| Macro-sector: Services | Band: None | High52 Price: 204.9 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,200 | High52 Date: 31-Oct-2025 | Bumper: 190.8; Drift%: -0.21 |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 70.05 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 10,716,000 | Low52 Date: 04-Jun-2025 | SHP: 74.08 / 0.0 / 0.47 / 25.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 133.9 / 119.05 | Week: 204.9 / 168.4 | Day: 205.9 / 189.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 205.90 | 205.90 | 189.35 | 190.40 | 194.70 | -4.47 | 204.03 | 90,000 | 74.94 | 69,600 | 57.95 | 1.36 | 255 |
| 2 | 11-Nov | 199.30 | 199.30 | 197.15 | 199.30 | 199.21 | 4.98 | 213.57 | 51,600 | 42.96 | 49,200 | 40.97 | 0.98 | 99,900 |
| 3 | 10-Nov | 182.00 | 189.85 | 180.00 | 189.85 | 187.12 | 4.98 | 203.44 | 74,400 | 61.95 | 72,000 | 59.95 | 1.35 | 99,900 |
| 4 | 07-Nov | 163.65 | 180.85 | 163.65 | 180.85 | 171.57 | 4.99 | 193.80 | 151,200 | 125.90 | 133,200 | 110.91 | 2.29 | 99,900 |
| 5 | 06-Nov | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | -4.99 | 184.58 | 27,600 | 22.98 | 27,600 | 22.98 | 0.48 | 99,900 |
| 6 | 04-Nov | 185.10 | 185.10 | 181.30 | 181.30 | 182.53 | -4.98 | 194.28 | 36,000 | 29.98 | 36,000 | 29.98 | 0.66 | 99,900 |
| 7 | 03-Nov | 200.85 | 200.85 | 190.80 | 190.80 | 192.18 | -5.00 | 204.46 | 85,200 | 70.94 | 74,400 | 61.95 | 1.43 | 99,900 |
| 8 | 31-Oct | 203.80 | 204.90 | 185.50 | 200.85 | 200.68 | 2.92 | 215.23 | 415,200 | 345.71 | 367,200 | 305.75 | 7.37 | 99,900 |
| 9 | 30-Oct | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | 4.98 | 209.12 | 75,600 | 62.95 | 74,400 | 61.95 | 1.45 | 99,900 |
| 10 | 29-Oct | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | 5.00 | 199.21 | 8,400 | 6.99 | 8,400 | 6.99 | 0.16 | 99,900 |
| 11 | 28-Oct | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | 4.98 | 189.73 | 9,600 | 7.99 | 9,600 | 7.99 | 0.17 | 99,900 |
| 12 | 27-Oct | 168.65 | 168.65 | 168.40 | 168.65 | 168.63 | 4.98 | 180.73 | 20,400 | 16.99 | 20,400 | 16.99 | 0.34 | 99,900 |
| 13 | 24-Oct | 156.10 | 160.65 | 156.10 | 160.65 | 160.29 | 5.00 | 172.15 | 55,200 | 45.96 | 51,600 | 42.96 | 0.83 | 99,900 |
| 14 | 23-Oct | 140.60 | 154.90 | 140.60 | 153.00 | 151.72 | 3.41 | 163.00 | 24,000 | 19.98 | 22,800 | 18.98 | 0.35 | 99,900 |
| 15 | 21-Oct | 147.90 | 148.00 | 147.90 | 147.95 | 147.95 | 2.74 | 158.54 | 2,400 | 2.00 | 2,400 | 2.00 | 0.04 | 99,900 |
| 16 | 20-Oct | 140.10 | 145.95 | 140.10 | 144.00 | 144.88 | 3.60 | 154.00 | 14,400 | 11.99 | 14,400 | 11.99 | 0.21 | 99,900 |
| 17 | 17-Oct | 143.00 | 144.45 | 137.75 | 139.00 | 139.76 | -4.14 | 148.00 | 22,800 | 18.98 | 20,400 | 16.99 | 0.29 | 99,900 |
| 18 | 16-Oct | 143.00 | 148.90 | 143.00 | 145.00 | 145.29 | -2.59 | 155.00 | 8,400 | 6.99 | 6,000 | 5.00 | 0.09 | 99,900 |
| 19 | 15-Oct | 149.50 | 149.50 | 144.35 | 148.85 | 146.56 | -2.04 | 159.51 | 10,800 | 8.99 | 10,800 | 8.99 | 0.16 | 99,900 |
| 20 | 14-Oct | 147.50 | 152.00 | 146.20 | 151.95 | 149.93 | 2.91 | 162.83 | 15,600 | 12.99 | 13,200 | 10.99 | 0.20 | 99,900 |
| 21 | 13-Oct | 150.35 | 151.40 | 147.00 | 147.65 | 148.85 | -3.75 | 158.22 | 10,800 | 8.99 | 10,800 | 8.99 | 0.16 | 99,900 |
| 22 | 10-Oct | 152.00 | 153.40 | 150.20 | 153.40 | 152.06 | 0.92 | 164.38 | 12,000 | 9.99 | 12,000 | 9.99 | 0.18 | 99,900 |
| 23 | 09-Oct | 148.00 | 152.00 | 145.00 | 152.00 | 149.19 | -0.03 | 162.00 | 19,200 | 15.99 | 18,000 | 14.99 | 0.27 | 99,900 |
| 24 | 08-Oct | 157.65 | 157.65 | 151.10 | 152.05 | 155.82 | 1.27 | 162.94 | 43,200 | 35.97 | 38,400 | 31.97 | 0.60 | 99,900 |
| 25 | 07-Oct | 145.05 | 150.15 | 145.05 | 150.15 | 148.99 | 5.00 | 160.90 | 36,000 | 29.98 | 36,000 | 29.98 | 0.54 | 99,900 |
| 26 | 06-Oct | 142.90 | 143.00 | 137.60 | 143.00 | 142.40 | 4.99 | 153.00 | 97,200 | 80.93 | 86,400 | 71.94 | 1.23 | 99,900 |
| 27 | 03-Oct | 130.00 | 137.15 | 130.00 | 136.20 | 134.98 | 4.25 | 145.95 | 52,800 | 43.96 | 52,800 | 43.96 | 0.71 | 99,900 |
| 28 | 01-Oct | 128.00 | 131.00 | 128.00 | 130.65 | 129.35 | 2.96 | 140.00 | 9,600 | 7.99 | 9,600 | 7.99 | 0.12 | 99,900 |
| 29 | 30-Sep | 127.00 | 127.00 | 123.00 | 126.90 | 126.29 | -0.31 | 135.99 | 13,200 | 10.99 | 10,800 | 8.99 | 0.14 | 99,900 |
| 30 | 29-Sep | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | 4.30 | 136.41 | 2,400 | 2.00 | 2,400 | 2.00 | 0.03 | 99,900 |
| 31 | 26-Sep | 126.00 | 126.00 | 122.05 | 122.05 | 124.01 | -0.77 | 130.79 | 4,800 | 4.00 | 4,800 | 4.00 | 0.06 | 99,900 |
| 32 | 25-Sep | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.00 | 131.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 99,900 |
| 33 | 24-Sep | 125.00 | 126.00 | 123.00 | 123.00 | 124.80 | -2.11 | 131.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.07 | 99,900 |
| 34 | 23-Sep | 125.00 | 126.00 | 123.00 | 125.65 | 125.00 | 2.15 | 134.65 | 7,200 | 6.00 | 7,200 | 6.00 | 0.00 | 99,900 |
| 35 | 22-Sep | 125.00 | 125.00 | 123.00 | 123.00 | 123.80 | 0.00 | 131.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.07 | 99,900 |
| 36 | 19-Sep | 124.00 | 124.00 | 123.00 | 123.00 | 123.67 | -0.81 | 131.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.04 | 99,900 |
| 37 | 18-Sep | 125.00 | 125.00 | 124.00 | 124.00 | 124.50 | -4.76 | 132.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.03 | 99,900 |
| 38 | 17-Sep | 123.90 | 130.20 | 123.90 | 130.20 | 127.81 | 5.00 | 139.52 | 24,000 | 19.98 | 24,000 | 19.98 | 0.31 | 99,900 |
| 39 | 16-Sep | 123.00 | 124.00 | 123.00 | 124.00 | 123.33 | 3.29 | 132.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.04 | 99,900 |
| 40 | 15-Sep | 122.00 | 122.00 | 120.00 | 120.05 | 120.80 | -3.19 | 128.65 | 15,600 | 12.99 | 15,600 | 12.99 | 0.19 | 99,900 |
| 41 | 12-Sep | 122.00 | 124.00 | 120.00 | 124.00 | 122.75 | 1.64 | 132.00 | 19,200 | 15.99 | 16,800 | 13.99 | 0.21 | 99,900 |
| 42 | 11-Sep | 124.00 | 124.00 | 122.00 | 122.00 | 122.60 | -2.40 | 130.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.07 | 99,900 |
| 43 | 10-Sep | 128.00 | 128.00 | 125.00 | 125.00 | 126.61 | -1.19 | 133.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.08 | 99,900 |
| 44 | 09-Sep | 123.05 | 126.50 | 123.05 | 126.50 | 124.78 | 2.85 | 135.56 | 4,800 | 4.00 | 4,800 | 4.00 | 0.06 | 99,900 |
| 45 | 08-Sep | 124.00 | 128.00 | 123.00 | 123.00 | 124.14 | -0.73 | 131.00 | 16,800 | 13.99 | 16,800 | 13.99 | 0.21 | 99,900 |
| 46 | 05-Sep | 122.00 | 124.90 | 119.05 | 123.90 | 122.52 | 1.06 | 132.77 | 13,200 | 10.99 | 12,000 | 9.99 | 0.15 | 99,900 |
| 47 | 04-Sep | 125.10 | 127.00 | 122.05 | 122.60 | 124.55 | -1.96 | 131.38 | 20,400 | 16.99 | 20,400 | 16.99 | 0.25 | 99,900 |
| 48 | 03-Sep | 128.00 | 130.00 | 125.00 | 125.05 | 126.38 | -3.44 | 134.00 | 16,800 | 13.99 | 15,600 | 12.99 | 0.20 | 99,900 |
| 49 | 02-Sep | 132.00 | 133.00 | 129.50 | 129.50 | 130.89 | -2.67 | 138.77 | 8,400 | 6.99 | 8,400 | 6.99 | 0.11 | 99,900 |
| 50 | 01-Sep | 131.00 | 133.90 | 131.00 | 133.05 | 132.40 | 3.14 | 142.58 | 26,400 | 21.98 | 26,400 | 21.98 | 0.35 | 99,900 |
| 51 | 29-Aug | 132.00 | 135.00 | 129.00 | 129.00 | 130.36 | -1.53 | 138.00 | 10,800 | 8.99 | 10,800 | 8.99 | 0.14 | 99,900 |
| 52 | 28-Aug | 133.00 | 135.00 | 131.00 | 131.00 | 131.70 | -2.96 | 140.00 | 27,600 | 22.98 | 27,600 | 22.98 | 0.36 | 99,900 |
| 53 | 26-Aug | 137.10 | 140.90 | 133.00 | 135.00 | 136.37 | -1.46 | 144.00 | 45,600 | 37.97 | 37,200 | 30.97 | 0.51 | 99,900 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL OLIL PRANIK PRLIND SJLOGISTIC ZEAL IWARE BLUEWATER TIGERLOGS GLOTTIS