| Macro-sector: Services | Band: 5 | High52 Price: 398.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 500 | High52 Date: 03-Feb-2025 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 167.2 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 8,606,510 | Low52 Date: 29-Aug-2024 | 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: 369.9 / 240.05 | Week: 369.0 / 336.0 | Day: 350.0 / 350.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -0.54 | 301.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 4 |
| 2 | 26-Aug | 350.00 | 351.90 | 350.00 | 351.90 | 350.63 | 0.54 | 302.86 | 1,500 | 2.99 | 1,000 | 2.00 | 0.04 | 4 |
| 3 | 25-Aug | 346.00 | 350.00 | 345.00 | 350.00 | 347.63 | 0.00 | 301.00 | 2,000 | 3.99 | 1,500 | 2.99 | 0.05 | 5 |
| 4 | 22-Aug | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0.00 | 301.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 4 |
| 5 | 21-Aug | 359.00 | 359.00 | 348.35 | 350.00 | 352.30 | -2.51 | 301.00 | 2,000 | 3.99 | 1,500 | 2.99 | 0.05 | 5 |
| 6 | 20-Aug | 360.00 | 360.10 | 359.00 | 359.00 | 359.70 | 7.97 | 308.00 | 1,500 | 2.99 | 1,000 | 2.00 | 0.04 | 4 |
| 7 | 19-Aug | 331.00 | 350.45 | 331.00 | 332.50 | 338.69 | 0.45 | 286.17 | 2,500 | 4.99 | 1,500 | 2.99 | 0.05 | 5 |
| 8 | 18-Aug | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | -1.49 | 284.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 2 |
| 9 | 14-Aug | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -1.75 | 289.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 2 |
| 10 | 12-Aug | 365.00 | 369.00 | 336.00 | 342.00 | 337.31 | -4.20 | 294.00 | 26,000 | 51.90 | 26,000 | 51.90 | 0.88 | 92 |
| 11 | 07-Aug | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | -0.70 | 307.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 2 |
| 12 | 06-Aug | 359.95 | 360.00 | 359.00 | 359.50 | 359.83 | 0.42 | 309.40 | 3,000 | 5.99 | 2,500 | 4.99 | 0.09 | 9 |
| 13 | 05-Aug | 360.00 | 360.00 | 358.00 | 358.00 | 359.00 | -0.28 | 308.00 | 4,000 | 7.98 | 4,000 | 7.98 | 0.00 | 14 |
| 14 | 04-Aug | 360.00 | 360.00 | 359.00 | 359.00 | 359.82 | 0.28 | 308.00 | 8,500 | 16.97 | 8,000 | 15.97 | 0.29 | 28 |
| 15 | 01-Aug | 375.00 | 375.00 | 358.00 | 358.00 | 361.13 | 0.07 | 308.00 | 4,000 | 7.98 | 3,500 | 6.99 | 0.13 | 12 |
| 16 | 31-Jul | 354.00 | 360.00 | 350.00 | 357.75 | 352.94 | 1.06 | 307.90 | 25,000 | 49.90 | 22,500 | 44.91 | 0.79 | 80 |
| 17 | 30-Jul | 359.45 | 360.00 | 335.00 | 354.00 | 358.66 | -3.54 | 304.00 | 14,000 | 27.94 | 12,500 | 24.95 | 0.45 | 44 |
| 18 | 29-Jul | 315.00 | 369.90 | 315.00 | 367.00 | 352.01 | 16.51 | 315.00 | 44,500 | 88.82 | 26,500 | 52.89 | 0.93 | 94 |
| 19 | 28-Jul | 310.00 | 315.00 | 310.00 | 315.00 | 313.94 | 3.28 | 271.00 | 2,500 | 4.99 | 2,500 | 4.99 | 0.08 | 9 |
| 20 | 25-Jul | 280.00 | 305.10 | 280.00 | 305.00 | 298.78 | -0.96 | 262.00 | 2,000 | 3.99 | 1,500 | 2.99 | 0.04 | 5 |
| 21 | 24-Jul | 260.00 | 333.00 | 260.00 | 307.95 | 290.22 | 6.56 | 265.04 | 11,500 | 22.95 | 8,000 | 15.97 | 0.23 | 28 |
| 22 | 23-Jul | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0.00 | 248.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 2 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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