| Macro-sector: Services | Band: 5 | High52 Price: 316.4 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 500 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 131.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 8,606,510 | Low52 Date: | SHP: 67.12 / 0.0 / 0.0 / 32.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 398.0 / 240.05 | Month: 300.0 / 260.1 | Week: 330.0 / 249.95 | Day: 289.0 / 240.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 10-Jul | 255.00 | 289.00 | 240.05 | 289.00 | 267.63 | 5.49 | 248.00 | 3,000 | 5.99 | 2,000 | 3.99 | 0.05 | 7 |
| 2 | 04-Jul | 251.20 | 273.95 | 249.95 | 273.95 | 257.23 | -3.20 | 235.78 | 4,500 | 8.98 | 2,500 | 4.99 | 0.06 | 9 |
| 3 | 30-Jun | 309.95 | 330.00 | 283.00 | 283.00 | 308.17 | -6.60 | 243.00 | 33,500 | 66.87 | 15,500 | 30.94 | 0.48 | 55 |
| 4 | 27-Jun | 286.95 | 326.00 | 280.05 | 303.00 | 303.59 | 5.59 | 260.00 | 2,500 | 4.99 | 1,500 | 2.99 | 0.05 | 6 |
| 5 | 25-Jun | 269.20 | 319.50 | 269.20 | 286.95 | 291.88 | 6.59 | 246.96 | 1,500 | 2.99 | 1,500 | 2.99 | 0.04 | 6 |
| 6 | 11-Jun | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | -0.85 | 231.69 | 500 | 1.00 | 500 | 1.00 | 0.01 | 2 |
| 7 | 06-Jun | 271.00 | 277.20 | 271.00 | 271.50 | 273.23 | 0.54 | 233.67 | 1,500 | 2.99 | 1,000 | 2.00 | 0.03 | 4 |
| 8 | 05-Jun | 280.00 | 285.50 | 270.05 | 270.05 | 277.48 | -5.56 | 232.42 | 3,000 | 5.99 | 2,000 | 3.99 | 0.06 | 8 |
| 9 | 04-Jun | 285.95 | 285.95 | 285.95 | 285.95 | 285.95 | 4.97 | 246.10 | 500 | 1.00 | 500 | 1.00 | 0.01 | 2 |
| 10 | 03-Jun | 272.00 | 290.00 | 267.05 | 272.40 | 275.27 | 4.73 | 234.44 | 5,500 | 10.98 | 3,000 | 5.99 | 0.08 | 13 |
| 11 | 30-May | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | -7.44 | 223.86 | 500 | 1.00 | 500 | 1.00 | 0.01 | 2 |
| 12 | 26-May | 275.00 | 285.00 | 275.00 | 281.00 | 276.13 | 6.04 | 241.00 | 37,000 | 73.85 | 31,500 | 62.87 | 0.87 | 133 |
| 13 | 22-May | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0.00 | 228.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 2 |
| 14 | 21-May | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -7.03 | 228.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 2 |
| 15 | 19-May | 272.00 | 285.05 | 272.00 | 285.05 | 278.53 | 0.02 | 245.33 | 1,000 | 2.00 | 500 | 1.00 | 0.01 | 2 |
| 16 | 16-May | 285.90 | 285.90 | 285.00 | 285.00 | 285.60 | 5.56 | 245.00 | 1,500 | 2.99 | 1,500 | 2.99 | 0.04 | 6 |
| 17 | 14-May | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -9.24 | 232.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 4 |
| 18 | 13-May | 300.00 | 300.00 | 295.00 | 297.50 | 297.50 | 8.18 | 256.04 | 2,000 | 3.99 | 2,000 | 3.99 | 0.06 | 8 |
| 19 | 08-May | 274.95 | 275.00 | 274.95 | 275.00 | 274.99 | -2.79 | 236.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.05 | 8 |
| 20 | 07-May | 275.50 | 282.90 | 275.05 | 282.90 | 277.16 | -4.10 | 243.48 | 2,000 | 3.99 | 1,500 | 2.99 | 0.04 | 6 |
| 21 | 06-May | 280.05 | 295.00 | 280.05 | 295.00 | 286.03 | -10.69 | 253.00 | 2,500 | 4.99 | 1,500 | 2.99 | 0.04 | 6 |
| 22 | 30-Apr | 326.70 | 330.30 | 326.70 | 330.30 | 328.50 | 4.05 | 284.27 | 1,000 | 2.00 | 1,000 | 2.00 | 0.03 | 4 |
| 23 | 28-Apr | 328.00 | 328.00 | 306.90 | 317.45 | 317.45 | -3.80 | 273.21 | 1,000 | 2.00 | 1,000 | 2.00 | 0.03 | 4 |
| 24 | 25-Apr | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.00 | 284.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 2 |
| 25 | 21-Apr | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.00 | 284.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 4 |
| 26 | 17-Apr | 312.00 | 330.00 | 312.00 | 330.00 | 321.00 | 5.77 | 284.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 4 |
| 27 | 16-Apr | 311.95 | 312.00 | 311.95 | 312.00 | 311.98 | 0.00 | 268.00 | 1,500 | 2.99 | 1,500 | 2.99 | 0.05 | 6 |
| 28 | 15-Apr | 290.00 | 312.00 | 290.00 | 312.00 | 301.00 | 7.59 | 268.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 4 |
| 29 | 07-Apr | 269.95 | 290.00 | 269.95 | 290.00 | 279.98 | 7.43 | 249.00 | 1,000 | 2.00 | 500 | 1.00 | 0.01 | 2 |
| 30 | 04-Apr | 269.95 | 269.95 | 269.95 | 269.95 | 269.95 | 0.00 | 232.33 | 1,000 | 2.00 | 1,000 | 2.00 | 0.03 | 4 |
| 31 | 03-Apr | 269.95 | 269.95 | 269.95 | 269.95 | 269.95 | 0.00 | 232.33 | 500 | 1.00 | 500 | 1.00 | 0.01 | 2 |
| 32 | 02-Apr | 270.00 | 270.00 | 269.95 | 269.95 | 269.99 | -0.02 | 232.33 | 3,500 | 6.99 | 3,500 | 6.99 | 0.09 | 15 |
| 33 | 28-Mar | 270.50 | 270.50 | 270.00 | 270.00 | 270.30 | -0.33 | 232.00 | 1,500 | 2.99 | 1,500 | 2.99 | 0.04 | 6 |
| 34 | 27-Mar | 300.70 | 300.70 | 270.90 | 270.90 | 273.11 | -9.72 | 233.15 | 45,500 | 90.82 | 34,000 | 67.86 | 0.93 | 143 |
| 35 | 26-Mar | 305.05 | 305.05 | 300.05 | 300.05 | 302.03 | -10.42 | 258.24 | 1,500 | 2.99 | 1,000 | 2.00 | 0.03 | 4 |
| 36 | 24-Mar | 364.00 | 364.00 | 315.00 | 334.95 | 356.96 | -2.90 | 288.28 | 42,500 | 84.83 | 33,000 | 65.87 | 1.18 | 139 |
| 37 | 21-Mar | 340.00 | 349.95 | 340.00 | 344.95 | 344.98 | 12.00 | 296.88 | 1,000 | 2.00 | 500 | 1.00 | 0.02 | 2 |
| 38 | 20-Mar | 270.00 | 330.00 | 240.05 | 308.00 | 309.59 | 12.00 | 265.00 | 13,000 | 25.95 | 4,500 | 8.98 | 0.14 | 19 |
| 39 | 19-Mar | 289.00 | 289.00 | 275.00 | 275.00 | 282.00 | -0.60 | 236.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 4 |
| 40 | 17-Mar | 260.05 | 280.00 | 260.05 | 276.65 | 270.26 | -5.55 | 238.10 | 4,000 | 7.98 | 1,500 | 2.99 | 0.04 | 6 |
| 41 | 12-Mar | 260.00 | 323.00 | 260.00 | 292.90 | 293.16 | 8.48 | 252.08 | 2,500 | 4.99 | 2,000 | 3.99 | 0.06 | 8 |
| 42 | 07-Mar | 288.80 | 288.80 | 270.00 | 270.00 | 284.10 | -6.61 | 232.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.06 | 8 |
| 43 | 03-Mar | 280.00 | 299.90 | 275.00 | 289.10 | 282.58 | -11.45 | 248.81 | 9,000 | 17.96 | 5,500 | 10.98 | 0.16 | 23 |
| 44 | 28-Feb | 315.00 | 328.00 | 315.00 | 326.50 | 322.67 | 15.84 | 281.00 | 1,500 | 2.99 | 1,000 | 2.00 | 0.03 | 4 |
| 45 | 27-Feb | 260.00 | 287.50 | 250.00 | 281.85 | 272.89 | -2.79 | 242.57 | 6,000 | 11.98 | 3,500 | 6.99 | 0.10 | 14 |
| 46 | 25-Feb | 255.00 | 289.95 | 255.00 | 289.95 | 266.51 | -0.02 | 249.55 | 2,000 | 3.99 | 1,500 | 2.99 | 0.04 | 6 |
| 47 | 21-Feb | 263.00 | 297.75 | 263.00 | 290.00 | 287.06 | -3.33 | 249.00 | 2,000 | 3.99 | 500 | 1.00 | 0.01 | 2 |
| 48 | 20-Feb | 250.00 | 300.00 | 250.00 | 300.00 | 282.66 | 17.90 | 258.00 | 3,500 | 6.99 | 3,500 | 6.99 | 0.10 | 14 |
| 49 | 19-Feb | 247.10 | 274.95 | 245.05 | 254.45 | 254.48 | -15.47 | 218.99 | 4,500 | 8.98 | 4,000 | 7.98 | 0.10 | 16 |
| 50 | 14-Feb | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -7.08 | 259.00 | 2,500 | 4.99 | 2,500 | 4.99 | 0.00 | 10 |
| 51 | 11-Feb | 324.00 | 324.00 | 258.00 | 323.95 | 272.02 | 13.51 | 278.81 | 12,000 | 23.95 | 11,500 | 22.95 | 0.31 | 47 |
| 52 | 10-Feb | 285.55 | 285.55 | 285.30 | 285.40 | 285.43 | -13.53 | 245.63 | 3,000 | 5.99 | 3,000 | 5.99 | 0.09 | 12 |
| 53 | 07-Feb | 317.00 | 330.05 | 317.00 | 330.05 | 317.63 | -8.32 | 284.06 | 38,500 | 76.85 | 38,000 | 75.85 | 1.21 | 155 |
| 54 | 03-Feb | 397.00 | 398.00 | 350.00 | 360.00 | 394.66 | 5.91 | 309.00 | 40,000 | 79.84 | 39,000 | 77.84 | 1.54 | 159 |
| 55 | 01-Feb | 350.00 | 350.00 | 339.90 | 339.90 | 346.63 | 9.12 | 292.54 | 1,500 | 2.99 | 1,000 | 2.00 | 0.03 | 4 |
| 56 | 31-Jan | 304.00 | 319.00 | 304.00 | 311.50 | 311.50 | 2.47 | 268.09 | 1,000 | 2.00 | 1,000 | 2.00 | 0.03 | 4 |
| 57 | 30-Jan | 288.90 | 304.00 | 288.90 | 304.00 | 296.45 | -0.03 | 261.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.03 | 4 |
| 58 | 23-Jan | 304.10 | 304.10 | 304.10 | 304.10 | 304.10 | 4.75 | 261.72 | 500 | 1.00 | 500 | 1.00 | 0.02 | 2 |
| 59 | 22-Jan | 289.65 | 289.65 | 289.65 | 289.65 | 289.65 | -5.26 | 249.29 | 500 | 1.00 | 500 | 1.00 | 0.01 | 2 |
| 60 | 21-Jan | 309.90 | 314.00 | 304.90 | 304.90 | 312.43 | 1.61 | 262.41 | 5,500 | 10.98 | 5,500 | 10.98 | 0.17 | 22 |
| 61 | 15-Jan | 305.00 | 305.00 | 300.00 | 300.00 | 302.50 | 1.58 | 258.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.03 | 4 |
| 62 | 14-Jan | 285.00 | 304.35 | 285.00 | 295.25 | 290.13 | 1.81 | 254.11 | 6,000 | 11.98 | 6,000 | 11.98 | 0.17 | 25 |
| 63 | 13-Jan | 287.00 | 289.90 | 287.00 | 289.90 | 288.45 | -2.24 | 249.50 | 1,000 | 2.00 | 1,000 | 2.00 | 0.03 | 4 |
| 64 | 10-Jan | 282.00 | 296.40 | 281.60 | 296.40 | 290.55 | 0.00 | 255.10 | 2,500 | 4.99 | 2,000 | 3.99 | 0.06 | 8 |
| 65 | 08-Jan | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | -5.26 | 255.10 | 1,000 | 2.00 | 1,000 | 2.00 | 0.03 | 4 |
| 66 | 06-Jan | 312.05 | 312.05 | 312.00 | 312.00 | 312.03 | -5.26 | 268.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.03 | 4 |
| 67 | 01-Jan | 305.00 | 336.00 | 305.00 | 328.40 | 324.49 | 2.56 | 282.64 | 3,000 | 5.99 | 3,000 | 5.99 | 0.10 | 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 EMAIN