| Macro-sector: Services | Band: None | High52 Price: 283.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,200 | High52 Date: 25-Feb-2026 | Bumper: 237.0; Drift%: 0.98 |
| 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: 238.95 / 194.0 | Week: 283.0 / 265.0 | Day: 239.45 / 237.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 237.00 | 239.45 | 237.00 | 239.35 | 238.57 | 1.31 | 256.49 | 7,200 | 6.00 | 7,200 | 6.00 | 0.17 | 26 |
| 2 | 06-Apr | 220.05 | 236.25 | 220.05 | 236.25 | 232.54 | 5.00 | 253.17 | 19,200 | 15.99 | 15,600 | 12.99 | 0.36 | 57 |
| 3 | 02-Apr | 217.90 | 225.50 | 217.90 | 225.00 | 222.57 | 4.31 | 241.00 | 8,400 | 6.99 | 8,400 | 6.99 | 0.19 | 31 |
| 4 | 01-Apr | 218.65 | 221.00 | 212.05 | 215.70 | 217.16 | -1.35 | 231.14 | 19,200 | 15.99 | 16,800 | 13.99 | 0.36 | 62 |
| 5 | 30-Mar | 224.00 | 224.00 | 218.65 | 218.65 | 219.94 | -5.00 | 234.31 | 10,800 | 8.99 | 10,800 | 8.99 | 0.24 | 40 |
| 6 | 27-Mar | 240.00 | 240.00 | 230.15 | 230.15 | 232.96 | -4.99 | 246.63 | 25,200 | 20.98 | 21,600 | 17.99 | 0.50 | 79 |
| 7 | 25-Mar | 249.00 | 254.95 | 241.15 | 242.25 | 246.43 | -4.04 | 259.60 | 19,200 | 15.99 | 15,600 | 12.99 | 0.38 | 57 |
| 8 | 24-Mar | 245.00 | 254.50 | 242.05 | 252.45 | 248.19 | 2.21 | 270.53 | 15,600 | 12.99 | 14,400 | 11.99 | 0.36 | 53 |
| 9 | 23-Mar | 252.00 | 252.00 | 247.00 | 247.00 | 248.22 | -4.98 | 264.00 | 22,800 | 18.98 | 22,800 | 18.98 | 0.57 | 84 |
| 10 | 20-Mar | 260.05 | 260.05 | 259.95 | 259.95 | 260.03 | -0.06 | 278.56 | 4,800 | 4.00 | 4,800 | 4.00 | 0.12 | 18 |
| 11 | 19-Mar | 249.00 | 264.70 | 248.05 | 260.10 | 253.25 | 0.44 | 278.72 | 6,000 | 5.00 | 4,800 | 4.00 | 0.12 | 18 |
| 12 | 18-Mar | 260.95 | 260.95 | 254.70 | 258.95 | 258.59 | 3.17 | 277.49 | 7,200 | 6.00 | 6,000 | 5.00 | 0.16 | 22 |
| 13 | 17-Mar | 255.00 | 255.00 | 251.00 | 251.00 | 252.31 | -2.54 | 268.00 | 10,800 | 8.99 | 10,800 | 8.99 | 0.27 | 40 |
| 14 | 16-Mar | 251.05 | 257.55 | 250.05 | 257.55 | 252.96 | -0.56 | 275.99 | 15,600 | 12.99 | 14,400 | 11.99 | 0.36 | 53 |
| 15 | 13-Mar | 262.00 | 271.95 | 259.00 | 259.00 | 263.01 | -4.43 | 277.00 | 16,800 | 13.99 | 16,800 | 13.99 | 0.44 | 62 |
| 16 | 12-Mar | 252.55 | 272.00 | 250.35 | 271.00 | 258.68 | 2.85 | 290.00 | 26,400 | 21.98 | 21,600 | 17.99 | 0.56 | 79 |
| 17 | 11-Mar | 268.00 | 268.00 | 263.50 | 263.50 | 265.75 | 0.19 | 282.37 | 2,400 | 2.00 | 2,400 | 2.00 | 0.06 | 9 |
| 18 | 10-Mar | 255.55 | 263.00 | 253.00 | 263.00 | 258.64 | 1.54 | 281.00 | 4,800 | 4.00 | 3,600 | 3.00 | 0.09 | 13 |
| 19 | 09-Mar | 246.55 | 262.00 | 246.55 | 259.00 | 252.42 | -0.19 | 277.00 | 18,000 | 14.99 | 15,600 | 12.99 | 0.39 | 57 |
| 20 | 06-Mar | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | -0.95 | 278.08 | 1,200 | 1.00 | 1,200 | 1.00 | 0.03 | 4 |
| 21 | 05-Mar | 258.90 | 262.50 | 258.90 | 262.00 | 261.41 | 4.80 | 280.00 | 27,600 | 22.98 | 22,800 | 18.98 | 0.60 | 84 |
| 22 | 04-Mar | 250.00 | 250.00 | 248.00 | 250.00 | 249.71 | -3.74 | 267.00 | 8,400 | 6.99 | 8,400 | 6.99 | 0.21 | 31 |
| 23 | 02-Mar | 254.30 | 260.00 | 254.30 | 259.70 | 257.28 | -2.97 | 278.29 | 19,200 | 15.99 | 15,600 | 12.99 | 0.40 | 57 |
| 24 | 27-Feb | 266.25 | 272.00 | 265.00 | 267.65 | 267.42 | -2.67 | 286.81 | 7,200 | 6.00 | 7,200 | 6.00 | 0.19 | 26 |
| 25 | 26-Feb | 272.00 | 275.00 | 272.00 | 275.00 | 274.00 | 1.27 | 294.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.00 | 13 |
| 26 | 25-Feb | 271.00 | 283.00 | 271.00 | 271.55 | 275.06 | 0.04 | 290.99 | 9,600 | 7.99 | 8,400 | 6.99 | 0.23 | 31 |
| 27 | 24-Feb | 265.10 | 272.90 | 265.10 | 271.45 | 270.63 | -1.08 | 290.89 | 7,200 | 6.00 | 7,200 | 6.00 | 0.19 | 26 |
| 28 | 23-Feb | 275.00 | 281.00 | 270.00 | 274.40 | 274.28 | 0.55 | 294.05 | 26,400 | 21.98 | 20,400 | 16.99 | 0.56 | 75 |
| 29 | 20-Feb | 262.65 | 275.00 | 262.20 | 272.90 | 269.99 | 3.90 | 292.44 | 36,000 | 29.98 | 33,600 | 27.98 | 0.91 | 123 |
| 30 | 19-Feb | 253.50 | 263.55 | 253.40 | 262.65 | 261.56 | 4.64 | 281.46 | 49,200 | 40.97 | 44,400 | 36.97 | 1.16 | 163 |
| 31 | 18-Feb | 243.55 | 251.00 | 243.55 | 251.00 | 249.22 | 0.42 | 268.00 | 8,400 | 6.99 | 6,000 | 5.00 | 0.15 | 22 |
| 32 | 17-Feb | 242.35 | 249.95 | 242.00 | 249.95 | 244.04 | 0.34 | 267.85 | 7,200 | 6.00 | 6,000 | 5.00 | 0.15 | 22 |
| 33 | 16-Feb | 240.70 | 255.55 | 234.70 | 249.10 | 245.80 | 0.85 | 266.94 | 27,600 | 22.98 | 22,800 | 18.98 | 0.56 | 84 |
| 34 | 13-Feb | 251.50 | 251.50 | 247.00 | 247.00 | 247.56 | -5.00 | 264.00 | 28,800 | 23.98 | 27,600 | 22.98 | 0.68 | 101 |
| 35 | 12-Feb | 269.65 | 269.65 | 257.00 | 260.00 | 261.44 | -2.62 | 278.00 | 7,200 | 6.00 | 7,200 | 6.00 | 0.19 | 26 |
| 36 | 11-Feb | 259.95 | 267.80 | 250.00 | 267.00 | 258.40 | 2.71 | 286.00 | 22,800 | 18.98 | 20,400 | 16.99 | 0.53 | 75 |
| 37 | 10-Feb | 259.95 | 259.95 | 252.40 | 259.95 | 258.78 | 4.99 | 278.56 | 44,400 | 36.97 | 37,200 | 30.97 | 0.96 | 136 |
| 38 | 09-Feb | 241.90 | 248.30 | 236.50 | 247.60 | 243.15 | 4.69 | 265.33 | 38,400 | 31.97 | 36,000 | 29.98 | 0.88 | 132 |
| 39 | 06-Feb | 238.00 | 238.00 | 232.75 | 236.50 | 236.40 | 2.63 | 253.43 | 6,000 | 5.00 | 6,000 | 5.00 | 0.14 | 22 |
| 40 | 05-Feb | 239.25 | 239.50 | 230.00 | 230.45 | 234.37 | 1.03 | 246.95 | 45,600 | 37.97 | 38,400 | 31.97 | 0.90 | 141 |
| 41 | 04-Feb | 222.00 | 228.10 | 222.00 | 228.10 | 227.20 | 4.99 | 244.43 | 25,200 | 20.98 | 24,000 | 19.98 | 0.55 | 88 |
| 42 | 03-Feb | 217.00 | 217.25 | 212.00 | 217.25 | 215.84 | 4.98 | 232.81 | 28,800 | 23.98 | 27,600 | 22.98 | 0.60 | 101 |
| 43 | 02-Feb | 204.90 | 208.05 | 198.00 | 206.95 | 203.07 | 1.45 | 221.77 | 25,200 | 20.98 | 22,800 | 18.98 | 0.46 | 84 |
| 44 | 01-Feb | 202.00 | 204.90 | 200.00 | 204.00 | 203.61 | 4.03 | 218.00 | 18,000 | 14.99 | 18,000 | 14.99 | 0.37 | 66 |
| 45 | 30-Jan | 198.00 | 198.00 | 196.10 | 196.10 | 196.49 | -2.87 | 210.14 | 8,400 | 6.99 | 8,400 | 6.99 | 0.17 | 31 |
| 46 | 29-Jan | 195.25 | 201.90 | 195.25 | 201.90 | 196.73 | 1.97 | 216.36 | 7,200 | 6.00 | 7,200 | 6.00 | 0.14 | 26 |
| 47 | 28-Jan | 190.00 | 201.40 | 190.00 | 198.00 | 198.27 | 0.51 | 212.00 | 14,400 | 11.99 | 13,200 | 10.99 | 0.26 | 48 |
| 48 | 27-Jan | 190.00 | 197.00 | 190.00 | 197.00 | 192.09 | 1.03 | 211.00 | 13,200 | 10.99 | 12,000 | 9.99 | 0.23 | 44 |
| 49 | 23-Jan | 195.00 | 195.00 | 190.30 | 195.00 | 193.90 | -1.24 | 208.00 | 8,400 | 6.99 | 8,400 | 6.99 | 0.16 | 31 |
| 50 | 22-Jan | 201.00 | 201.00 | 191.10 | 197.45 | 195.74 | 1.52 | 211.59 | 4,800 | 4.00 | 3,600 | 3.00 | 0.07 | 13 |
| 51 | 21-Jan | 199.00 | 199.00 | 192.15 | 194.50 | 194.13 | -3.83 | 208.43 | 30,000 | 24.98 | 27,600 | 22.98 | 0.54 | 101 |
| 52 | 20-Jan | 201.00 | 210.00 | 199.00 | 202.25 | 205.04 | 1.12 | 216.73 | 30,000 | 24.98 | 22,800 | 18.98 | 0.47 | 84 |
| 53 | 19-Jan | 201.50 | 201.50 | 196.00 | 200.00 | 199.36 | -0.74 | 214.00 | 8,400 | 6.99 | 8,400 | 6.99 | 0.17 | 31 |
| 54 | 16-Jan | 203.90 | 204.00 | 201.00 | 201.50 | 202.32 | 0.25 | 215.93 | 7,200 | 6.00 | 7,200 | 6.00 | 0.15 | 26 |
| 55 | 14-Jan | 200.00 | 204.00 | 194.25 | 201.00 | 199.84 | 1.52 | 215.00 | 18,000 | 14.99 | 16,800 | 13.99 | 0.34 | 62 |
| 56 | 13-Jan | 194.00 | 199.35 | 191.00 | 198.00 | 195.86 | 3.18 | 212.00 | 14,400 | 11.99 | 14,400 | 11.99 | 0.28 | 53 |
| 57 | 12-Jan | 186.00 | 191.90 | 182.10 | 191.90 | 185.87 | 1.00 | 205.64 | 16,800 | 13.99 | 13,200 | 10.99 | 0.25 | 48 |
| 58 | 09-Jan | 195.90 | 195.90 | 183.00 | 190.00 | 188.05 | -0.94 | 203.00 | 24,000 | 19.98 | 19,200 | 15.99 | 0.36 | 70 |
| 59 | 08-Jan | 196.25 | 196.25 | 190.00 | 191.80 | 192.65 | -4.10 | 205.53 | 19,200 | 15.99 | 18,000 | 14.99 | 0.35 | 66 |
| 60 | 07-Jan | 198.00 | 200.05 | 198.00 | 200.00 | 199.01 | -1.09 | 214.00 | 7,200 | 6.00 | 4,800 | 4.00 | 0.10 | 18 |
| 61 | 06-Jan | 201.10 | 204.50 | 201.00 | 202.20 | 202.19 | 0.05 | 216.68 | 7,200 | 6.00 | 7,200 | 6.00 | 0.15 | 26 |
| 62 | 05-Jan | 202.50 | 202.50 | 202.00 | 202.10 | 202.19 | -3.30 | 216.57 | 6,000 | 5.00 | 6,000 | 5.00 | 0.12 | 22 |
| 63 | 02-Jan | 205.00 | 209.00 | 205.00 | 209.00 | 208.16 | 5.00 | 223.00 | 31,200 | 25.98 | 27,600 | 22.98 | 0.57 | 101 |
| 64 | 01-Jan | 202.00 | 204.00 | 199.05 | 199.05 | 202.01 | 0.89 | 213.30 | 6,000 | 5.00 | 4,800 | 4.00 | 0.10 | 18 |
| 65 | 31-Dec | 203.00 | 203.00 | 197.15 | 197.30 | 199.62 | -4.92 | 211.43 | 19,200 | 15.99 | 19,200 | 15.99 | 0.38 | 70 |
| 66 | 30-Dec | 209.90 | 209.90 | 207.50 | 207.50 | 208.70 | 1.10 | 222.36 | 2,400 | 2.00 | 2,400 | 2.00 | 0.05 | 9 |
| 67 | 29-Dec | 212.00 | 212.00 | 205.00 | 205.25 | 207.80 | 0.12 | 219.95 | 8,400 | 6.99 | 7,200 | 6.00 | 0.15 | 26 |
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