| Macro-sector: Services | Band: 2 | High52 Price: 575.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 400 | High52 Date: 28-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 257.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 9,696,972 | Low52 Date: 08-Oct-2024 | SHP: 51.7 / 1.05 / 7.51 / 39.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 484.4 / 341.0 | Month: 490.0 / 426.1 | Week: 455.05 / 435.05 | Day: 484.6 / 465.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 473.95 | 484.60 | 465.30 | 477.95 | 477.95 | 0.84 | 463.47 | 7,200 | 17.96 | 6,000 | 14.96 | 0.29 | 16 |
| 2 | 26-Aug | 440.00 | 487.00 | 432.05 | 473.95 | 464.18 | 6.99 | 459.59 | 17,600 | 43.89 | 13,200 | 32.92 | 0.61 | 34 |
| 3 | 25-Aug | 447.20 | 447.20 | 443.00 | 443.00 | 444.40 | -0.94 | 429.00 | 1,200 | 2.99 | 1,200 | 2.99 | 0.05 | 3 |
| 4 | 22-Aug | 465.95 | 465.95 | 445.50 | 447.20 | 451.72 | -0.60 | 433.65 | 6,000 | 14.96 | 5,200 | 12.97 | 0.23 | 13 |
| 5 | 21-Aug | 436.95 | 454.90 | 436.95 | 449.90 | 444.27 | 2.42 | 436.27 | 7,600 | 18.95 | 7,600 | 18.95 | 0.34 | 20 |
| 6 | 20-Aug | 445.30 | 445.30 | 433.00 | 439.25 | 440.37 | -2.65 | 425.94 | 17,200 | 42.89 | 12,800 | 31.92 | 0.56 | 33 |
| 7 | 19-Aug | 450.75 | 455.00 | 440.00 | 451.20 | 448.23 | 0.10 | 437.53 | 14,400 | 35.91 | 11,600 | 28.93 | 0.52 | 30 |
| 8 | 18-Aug | 445.45 | 457.00 | 445.00 | 450.75 | 449.72 | 0.28 | 437.09 | 5,200 | 12.97 | 4,000 | 9.98 | 0.18 | 10 |
| 9 | 14-Aug | 455.00 | 455.05 | 445.05 | 449.50 | 451.89 | -1.21 | 435.88 | 6,000 | 14.96 | 4,800 | 11.97 | 0.22 | 12 |
| 10 | 13-Aug | 455.00 | 455.00 | 454.00 | 455.00 | 454.83 | 1.11 | 441.00 | 2,400 | 5.99 | 1,600 | 3.99 | 0.07 | 4 |
| 11 | 12-Aug | 435.05 | 452.00 | 435.05 | 450.00 | 446.30 | 1.35 | 436.00 | 6,800 | 16.96 | 4,800 | 11.97 | 0.21 | 12 |
| 12 | 11-Aug | 445.10 | 452.00 | 444.00 | 444.00 | 448.24 | -1.77 | 430.00 | 1,600 | 3.99 | 1,600 | 3.99 | 0.07 | 4 |
| 13 | 08-Aug | 457.80 | 457.80 | 450.60 | 452.00 | 452.95 | 1.12 | 438.00 | 1,600 | 3.99 | 1,600 | 3.99 | 0.07 | 4 |
| 14 | 07-Aug | 448.00 | 448.00 | 442.00 | 447.00 | 446.98 | 1.59 | 433.00 | 2,400 | 5.99 | 2,400 | 5.99 | 0.11 | 6 |
| 15 | 06-Aug | 441.00 | 441.00 | 440.00 | 440.00 | 440.12 | -2.00 | 426.00 | 7,600 | 18.95 | 6,400 | 15.96 | 0.28 | 17 |
| 16 | 05-Aug | 436.00 | 449.40 | 436.00 | 449.00 | 443.10 | 1.23 | 435.00 | 16,400 | 40.90 | 15,600 | 38.90 | 0.69 | 40 |
| 17 | 04-Aug | 455.00 | 459.00 | 435.05 | 443.55 | 446.80 | -2.30 | 430.11 | 9,600 | 23.94 | 6,400 | 15.96 | 0.29 | 17 |
| 18 | 01-Aug | 449.50 | 455.00 | 442.35 | 454.00 | 449.69 | 2.02 | 440.00 | 4,000 | 9.98 | 2,400 | 5.99 | 0.11 | 6 |
| 19 | 31-Jul | 437.10 | 452.00 | 437.10 | 445.00 | 443.40 | 0.68 | 431.00 | 4,000 | 9.98 | 2,000 | 4.99 | 0.09 | 5 |
| 20 | 30-Jul | 444.50 | 449.85 | 442.00 | 442.00 | 445.43 | -0.61 | 428.00 | 3,200 | 7.98 | 3,200 | 7.98 | 0.14 | 8 |
| 21 | 29-Jul | 443.35 | 449.00 | 440.05 | 444.70 | 445.33 | -2.01 | 431.22 | 7,600 | 18.95 | 5,200 | 12.97 | 0.23 | 13 |
| 22 | 28-Jul | 450.05 | 455.00 | 445.00 | 453.80 | 449.83 | -2.09 | 440.05 | 10,000 | 24.94 | 9,600 | 23.94 | 0.43 | 25 |
| 23 | 24-Jul | 462.05 | 465.00 | 459.25 | 463.50 | 462.50 | -1.88 | 449.45 | 4,800 | 11.97 | 3,600 | 8.98 | 0.17 | 9 |
| 24 | 23-Jul | 433.50 | 474.00 | 426.10 | 472.40 | 443.45 | 8.45 | 458.08 | 24,400 | 60.85 | 22,400 | 55.86 | 0.99 | 58 |
| 25 | 22-Jul | 442.00 | 445.00 | 435.00 | 435.60 | 438.94 | -2.45 | 422.40 | 6,800 | 16.96 | 6,400 | 15.96 | 0.28 | 17 |
| 26 | 21-Jul | 452.85 | 454.00 | 445.00 | 446.55 | 449.94 | -1.39 | 433.02 | 10,000 | 24.94 | 8,400 | 20.95 | 0.38 | 22 |
| 27 | 18-Jul | 445.00 | 453.50 | 442.00 | 452.85 | 447.41 | 0.03 | 439.13 | 7,600 | 18.95 | 6,000 | 14.96 | 0.27 | 16 |
| 28 | 17-Jul | 452.10 | 453.50 | 445.35 | 452.70 | 450.32 | 0.13 | 438.98 | 6,000 | 14.96 | 4,800 | 11.97 | 0.22 | 12 |
| 29 | 16-Jul | 452.00 | 453.00 | 445.00 | 452.10 | 449.92 | 0.07 | 438.40 | 11,600 | 28.93 | 8,800 | 21.95 | 0.40 | 23 |
| 30 | 15-Jul | 462.50 | 470.05 | 449.95 | 451.80 | 460.65 | -3.87 | 438.11 | 91,200 | 227.43 | 84,800 | 211.47 | 3.91 | 220 |
| 31 | 14-Jul | 478.60 | 478.60 | 460.00 | 470.00 | 469.08 | -0.88 | 455.00 | 46,000 | 114.71 | 44,400 | 110.72 | 2.08 | 115 |
| 32 | 11-Jul | 474.15 | 474.15 | 474.15 | 474.15 | 474.15 | 0.88 | 459.78 | 400 | 1.00 | 400 | 1.00 | 0.02 | 1 |
| 33 | 10-Jul | 467.00 | 470.00 | 465.20 | 470.00 | 467.80 | -1.26 | 455.00 | 8,400 | 20.95 | 6,400 | 15.96 | 0.30 | 17 |
| 34 | 09-Jul | 481.00 | 481.00 | 463.45 | 476.00 | 468.68 | -0.82 | 461.00 | 32,400 | 80.80 | 28,800 | 71.82 | 1.35 | 75 |
| 35 | 08-Jul | 471.00 | 479.95 | 471.00 | 479.95 | 476.33 | 2.25 | 465.41 | 3,600 | 8.98 | 2,800 | 6.98 | 0.13 | 7 |
| 36 | 07-Jul | 471.00 | 471.05 | 466.95 | 469.40 | 469.58 | -2.07 | 455.18 | 5,200 | 12.97 | 2,800 | 6.98 | 0.13 | 7 |
| 37 | 04-Jul | 475.40 | 479.60 | 475.40 | 479.30 | 478.25 | 0.84 | 464.78 | 1,600 | 3.99 | 1,200 | 2.99 | 0.06 | 3 |
| 38 | 03-Jul | 472.35 | 478.20 | 468.55 | 475.30 | 473.25 | 0.62 | 460.90 | 5,600 | 13.97 | 4,400 | 10.97 | 0.21 | 11 |
| 39 | 02-Jul | 475.50 | 477.00 | 470.00 | 472.35 | 473.46 | -1.74 | 458.04 | 4,400 | 10.97 | 3,600 | 8.98 | 0.17 | 9 |
| 40 | 01-Jul | 488.10 | 490.00 | 480.70 | 480.70 | 486.63 | -1.52 | 466.13 | 2,800 | 6.98 | 2,800 | 6.98 | 0.14 | 7 |
| 41 | 30-Jun | 484.00 | 492.00 | 483.00 | 488.10 | 486.39 | 1.27 | 473.31 | 4,400 | 10.97 | 2,800 | 6.98 | 0.14 | 7 |
| 42 | 27-Jun | 485.00 | 485.00 | 478.05 | 482.00 | 481.99 | -0.62 | 467.00 | 3,200 | 7.98 | 2,400 | 5.99 | 0.12 | 6 |
| 43 | 26-Jun | 486.00 | 490.00 | 480.05 | 485.00 | 484.31 | -0.12 | 470.00 | 4,000 | 9.98 | 2,800 | 6.98 | 0.14 | 7 |
| 44 | 25-Jun | 475.50 | 494.00 | 475.50 | 485.60 | 482.30 | 2.12 | 470.88 | 12,400 | 30.92 | 8,400 | 20.95 | 0.41 | 22 |
| 45 | 24-Jun | 486.00 | 486.00 | 471.05 | 475.50 | 477.00 | -1.54 | 461.09 | 6,800 | 16.96 | 4,800 | 11.97 | 0.00 | 12 |
| 46 | 23-Jun | 499.90 | 499.90 | 479.95 | 482.95 | 487.76 | -3.60 | 468.32 | 7,200 | 17.96 | 6,000 | 14.96 | 0.29 | 16 |
| 47 | 20-Jun | 495.60 | 505.00 | 495.60 | 501.00 | 500.21 | 0.20 | 485.00 | 3,600 | 8.98 | 3,600 | 8.98 | 0.18 | 9 |
| 48 | 19-Jun | 490.00 | 514.00 | 483.00 | 500.00 | 493.45 | 1.63 | 484.00 | 17,600 | 43.89 | 11,200 | 27.93 | 0.55 | 29 |
| 49 | 18-Jun | 519.00 | 520.00 | 492.00 | 492.00 | 503.95 | -4.02 | 477.00 | 8,400 | 20.95 | 6,800 | 16.96 | 0.34 | 18 |
| 50 | 17-Jun | 470.00 | 512.60 | 468.05 | 512.60 | 502.98 | 10.00 | 497.07 | 24,400 | 60.85 | 17,200 | 42.89 | 0.87 | 45 |
| 51 | 16-Jun | 467.15 | 467.15 | 463.00 | 466.00 | 464.85 | -0.25 | 451.00 | 2,000 | 4.99 | 1,600 | 3.99 | 0.07 | 4 |
| 52 | 13-Jun | 460.00 | 475.50 | 459.95 | 467.15 | 465.39 | -1.88 | 452.99 | 13,600 | 33.92 | 8,800 | 21.95 | 0.41 | 23 |
| 53 | 12-Jun | 490.00 | 490.00 | 476.00 | 476.10 | 479.84 | -2.34 | 461.67 | 4,800 | 11.97 | 3,600 | 8.98 | 0.17 | 9 |
| 54 | 11-Jun | 502.00 | 502.00 | 485.05 | 487.50 | 493.64 | -2.89 | 472.73 | 8,800 | 21.95 | 6,400 | 15.96 | 0.32 | 17 |
| 55 | 10-Jun | 504.00 | 504.00 | 502.00 | 502.00 | 503.67 | 0.80 | 486.00 | 2,400 | 5.99 | 2,400 | 5.99 | 0.12 | 6 |
| 56 | 09-Jun | 485.60 | 500.00 | 485.60 | 498.00 | 495.87 | 2.55 | 482.00 | 6,400 | 15.96 | 5,600 | 13.97 | 0.28 | 15 |
| 57 | 06-Jun | 490.00 | 490.00 | 478.95 | 485.60 | 481.50 | -2.49 | 470.88 | 4,400 | 10.97 | 2,800 | 6.98 | 0.13 | 7 |
| 58 | 05-Jun | 519.95 | 523.00 | 498.00 | 498.00 | 515.59 | -0.39 | 482.00 | 7,600 | 18.95 | 4,800 | 11.97 | 0.25 | 12 |
| 59 | 04-Jun | 500.00 | 505.00 | 499.90 | 499.95 | 500.80 | 0.00 | 484.80 | 2,400 | 5.99 | 2,400 | 5.99 | 0.12 | 6 |
| 60 | 03-Jun | 480.00 | 504.00 | 480.00 | 499.95 | 499.69 | 4.16 | 484.80 | 10,000 | 24.94 | 8,400 | 20.95 | 0.42 | 22 |
| 61 | 02-Jun | 468.90 | 480.00 | 460.15 | 480.00 | 467.43 | 2.37 | 465.00 | 2,000 | 4.99 | 2,000 | 4.99 | 0.09 | 5 |
| 62 | 30-May | 470.20 | 479.95 | 465.10 | 468.90 | 470.73 | -2.35 | 454.69 | 3,600 | 8.98 | 3,200 | 7.98 | 0.15 | 8 |
| 63 | 29-May | 487.60 | 487.60 | 480.20 | 480.20 | 484.75 | -1.19 | 465.65 | 1,600 | 3.99 | 1,600 | 3.99 | 0.08 | 4 |
| 64 | 28-May | 490.00 | 498.80 | 486.00 | 486.00 | 491.83 | -0.63 | 471.00 | 2,800 | 6.98 | 2,000 | 4.99 | 0.10 | 5 |
| 65 | 27-May | 492.00 | 494.95 | 486.15 | 489.10 | 489.81 | -0.59 | 474.28 | 1,600 | 3.99 | 1,600 | 3.99 | 0.08 | 4 |
| 66 | 26-May | 489.85 | 494.00 | 488.80 | 492.00 | 491.02 | 2.72 | 477.00 | 2,800 | 6.98 | 2,800 | 6.98 | 0.14 | 7 |
| 67 | 23-May | 480.05 | 494.90 | 478.95 | 478.95 | 484.28 | -3.24 | 464.44 | 6,400 | 15.96 | 4,800 | 11.97 | 0.23 | 12 |
Similar Stocks: CMSINFO HEMIPROP NESCO TEAMLEASE AARVI ACEINTEG ALANKIT AWFIS CORALFINAC FMNL ICDSLTD IEL IGIL KAPSTON KRYSTAL MOTOGENFIN PTL RADIANTCMS RUCHINFRA SIS SOUTHWEST TEXINFRA TOUCHWOOD UDS QUESS ANLON BLUEPEBBLE DTL DYNAMIC FALCONTECH INFOLLION IPSL KHFM KONTOR POSITRON RBMINFRA RULKA SERVICE SFML SPECTSTM TRIDHYA VIESL WHITEFORCE EMAPARTNER