| Macro-sector: Services | Band: 2 | High52 Price: 58.95 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 4,000 | High52 Date: | Bumper: 90.2; Drift%: -5.81 |
| Industry: Commercial Services & Supplies | Face Value: 10 | Low52 Price: 16.0 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 8,973,000 | Low52 Date: | SHP: 58.77 / 0.0 / 0.0 / 41.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 83.45 / 46.15 | Month: 83.45 / 63.6 | Week: 90.2 / 80.35 | Day: 85.25 / 85.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | -1.96 | 76.49 | 2,000 | 1.00 | 2,000 | 1.00 | 0.02 | 0.05 |
| 2 | 21-May | 85.45 | 87.00 | 85.40 | 86.95 | 86.51 | -3.28 | 78.02 | 14,000 | 7.00 | 12,000 | 6.00 | 0.10 | 0.32 |
| 3 | 20-May | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 2.57 | 80.67 | 8,000 | 4.00 | 8,000 | 4.00 | 0.07 | 0.22 |
| 4 | 19-May | 83.95 | 89.00 | 83.95 | 87.65 | 85.34 | -0.79 | 78.65 | 16,000 | 8.00 | 12,000 | 6.00 | 0.10 | 0.32 |
| 5 | 16-May | 88.35 | 88.35 | 88.30 | 88.35 | 88.35 | -1.17 | 79.28 | 42,000 | 20.99 | 42,000 | 20.99 | 0.37 | 1.14 |
| 6 | 15-May | 83.85 | 90.20 | 83.85 | 89.40 | 87.86 | 1.36 | 80.22 | 14,000 | 7.00 | 14,000 | 7.00 | 0.12 | 0.38 |
| 7 | 14-May | 81.90 | 88.20 | 81.90 | 88.20 | 84.56 | 2.32 | 79.14 | 22,000 | 10.99 | 18,000 | 9.00 | 0.15 | 0.49 |
| 8 | 13-May | 85.00 | 87.45 | 85.00 | 86.20 | 86.23 | 0.41 | 77.35 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 0.11 |
| 9 | 12-May | 88.00 | 88.00 | 80.35 | 85.85 | 84.38 | 1.54 | 77.03 | 12,000 | 6.00 | 10,000 | 5.00 | 0.08 | 0.27 |
| 10 | 09-May | 84.60 | 84.60 | 84.55 | 84.55 | 84.58 | -5.00 | 75.87 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 0.11 |
| 11 | 08-May | 85.40 | 89.00 | 85.40 | 89.00 | 86.60 | -1.00 | 79.00 | 6,000 | 3.00 | 2,000 | 1.00 | 0.02 | 0.05 |
| 12 | 07-May | 84.70 | 89.90 | 84.70 | 89.90 | 86.26 | 0.84 | 80.67 | 10,000 | 5.00 | 6,000 | 3.00 | 0.05 | 0.16 |
| 13 | 06-May | 89.15 | 90.00 | 89.15 | 89.15 | 89.58 | -5.01 | 79.99 | 8,000 | 4.00 | 6,000 | 3.00 | 0.05 | 0.16 |
| 14 | 05-May | 89.30 | 93.85 | 89.30 | 93.85 | 91.72 | -0.16 | 84.21 | 6,000 | 3.00 | 4,000 | 2.00 | 0.04 | 0.11 |
| 15 | 02-May | 90.20 | 94.00 | 90.20 | 94.00 | 91.73 | -1.00 | 84.00 | 8,000 | 4.00 | 6,000 | 3.00 | 0.06 | 0.16 |
| 16 | 30-Apr | 89.50 | 94.95 | 89.50 | 94.95 | 92.23 | 0.80 | 85.20 | 4,000 | 2.00 | 4,000 | 2.00 | 0.04 | 0.11 |
| 17 | 28-Apr | 94.00 | 94.20 | 94.00 | 94.20 | 94.07 | 0.75 | 84.53 | 12,000 | 6.00 | 12,000 | 6.00 | 0.11 | 0.32 |
| 18 | 25-Apr | 91.00 | 94.00 | 88.85 | 93.50 | 90.55 | 0.00 | 83.90 | 44,000 | 21.99 | 40,000 | 19.99 | 0.36 | 1.08 |
| 19 | 24-Apr | 91.05 | 93.50 | 89.30 | 93.50 | 92.19 | -0.53 | 83.90 | 60,000 | 29.99 | 56,000 | 27.99 | 0.52 | 1.51 |
| 20 | 23-Apr | 93.00 | 94.00 | 91.05 | 94.00 | 91.66 | -1.88 | 84.00 | 60,000 | 29.99 | 56,000 | 27.99 | 0.51 | 1.51 |
| 21 | 22-Apr | 95.00 | 96.00 | 90.25 | 95.80 | 93.90 | 0.84 | 85.96 | 72,000 | 35.98 | 72,000 | 35.98 | 0.68 | 1.95 |
| 22 | 21-Apr | 91.00 | 95.00 | 91.00 | 95.00 | 91.29 | -0.78 | 85.00 | 56,000 | 27.99 | 56,000 | 27.99 | 0.51 | 1.51 |
| 23 | 17-Apr | 91.00 | 96.50 | 91.00 | 95.75 | 93.38 | 1.86 | 85.92 | 16,000 | 8.00 | 16,000 | 8.00 | 0.15 | 0.43 |
| 24 | 16-Apr | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.00 | 84.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.00 | 0.11 |
| 25 | 15-Apr | 92.00 | 94.00 | 89.00 | 94.00 | 91.31 | 4.50 | 84.00 | 32,000 | 15.99 | 24,000 | 11.99 | 0.22 | 0.83 |
| 26 | 11-Apr | 82.00 | 90.00 | 82.00 | 89.95 | 85.23 | 4.59 | 80.71 | 56,000 | 27.99 | 56,000 | 27.99 | 0.48 | 1.93 |
| 27 | 09-Apr | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2.75 | 77.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.00 | 0.14 |
| 28 | 08-Apr | 80.80 | 84.15 | 80.80 | 83.70 | 82.73 | 3.40 | 75.10 | 12,000 | 6.00 | 12,000 | 6.00 | 0.10 | 0.41 |
| 29 | 07-Apr | 77.35 | 82.80 | 77.35 | 80.95 | 80.04 | -0.31 | 72.64 | 16,000 | 8.00 | 12,000 | 6.00 | 0.10 | 0.41 |
| 30 | 04-Apr | 78.60 | 82.00 | 78.60 | 81.20 | 80.75 | 3.31 | 72.86 | 24,000 | 11.99 | 24,000 | 11.99 | 0.19 | 0.83 |
| 31 | 03-Apr | 75.00 | 78.60 | 75.00 | 78.60 | 76.80 | -0.06 | 70.53 | 8,000 | 4.00 | 8,000 | 4.00 | 0.06 | 0.28 |
| 32 | 02-Apr | 76.00 | 80.30 | 76.00 | 78.65 | 78.68 | -1.26 | 70.57 | 24,000 | 11.99 | 24,000 | 11.99 | 0.19 | 0.83 |
| 33 | 01-Apr | 75.00 | 80.00 | 74.70 | 79.65 | 77.21 | 1.34 | 71.47 | 28,000 | 13.99 | 24,000 | 11.99 | 0.19 | 0.83 |
| 34 | 28-Mar | 73.40 | 80.00 | 73.40 | 78.60 | 76.92 | 1.75 | 70.53 | 40,000 | 19.99 | 36,000 | 17.99 | 0.28 | 1.24 |
| 35 | 27-Mar | 72.00 | 77.25 | 72.00 | 77.25 | 74.63 | 2.45 | 69.32 | 8,000 | 4.00 | 8,000 | 4.00 | 0.06 | 0.28 |
| 36 | 26-Mar | 71.25 | 75.50 | 71.25 | 75.40 | 73.62 | 0.53 | 67.66 | 28,000 | 13.99 | 24,000 | 11.99 | 0.18 | 0.83 |
| 37 | 24-Mar | 77.00 | 77.00 | 75.00 | 75.00 | 75.67 | -2.28 | 67.00 | 12,000 | 6.00 | 12,000 | 6.00 | 0.09 | 0.41 |
| 38 | 21-Mar | 74.80 | 78.15 | 74.75 | 76.75 | 76.60 | 3.09 | 68.87 | 52,000 | 25.99 | 36,000 | 17.99 | 0.28 | 1.24 |
| 39 | 20-Mar | 74.20 | 74.45 | 74.20 | 74.45 | 74.33 | 0.95 | 66.80 | 8,000 | 4.00 | 8,000 | 4.00 | 0.06 | 0.28 |
| 40 | 19-Mar | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 2.08 | 66.18 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 0.14 |
| 41 | 18-Mar | 72.00 | 72.50 | 70.00 | 72.25 | 71.83 | 3.07 | 64.83 | 44,000 | 21.99 | 40,000 | 19.99 | 0.29 | 1.38 |
| 42 | 17-Mar | 73.40 | 73.40 | 69.85 | 70.10 | 71.72 | -4.63 | 62.90 | 48,000 | 23.99 | 44,000 | 21.99 | 0.32 | 1.52 |
| 43 | 13-Mar | 73.50 | 74.40 | 73.50 | 73.50 | 73.56 | -4.98 | 65.95 | 56,000 | 27.99 | 52,000 | 25.99 | 0.38 | 1.79 |
| 44 | 12-Mar | 83.40 | 83.40 | 77.35 | 77.35 | 79.05 | -4.98 | 69.41 | 76,000 | 37.98 | 56,000 | 27.99 | 0.44 | 1.93 |
| 45 | 11-Mar | 83.45 | 83.45 | 76.75 | 81.40 | 79.73 | 0.80 | 73.04 | 72,000 | 35.98 | 40,000 | 19.99 | 0.32 | 1.38 |
| 46 | 10-Mar | 81.25 | 81.25 | 77.00 | 80.75 | 79.56 | 3.99 | 72.46 | 56,000 | 27.99 | 36,000 | 17.99 | 0.29 | 1.24 |
| 47 | 07-Mar | 75.50 | 78.00 | 72.60 | 77.65 | 76.24 | 3.67 | 69.68 | 68,000 | 33.98 | 52,000 | 25.99 | 0.40 | 1.79 |
| 48 | 06-Mar | 71.50 | 75.00 | 71.00 | 74.90 | 73.20 | 4.76 | 67.21 | 64,000 | 31.98 | 40,000 | 19.99 | 0.29 | 1.38 |
| 49 | 05-Mar | 71.00 | 72.00 | 70.00 | 71.50 | 70.64 | 2.66 | 64.16 | 28,000 | 13.99 | 24,000 | 11.99 | 0.17 | 0.83 |
| 50 | 04-Mar | 66.65 | 69.80 | 66.65 | 69.65 | 68.59 | 4.50 | 62.50 | 24,000 | 11.99 | 24,000 | 11.99 | 0.16 | 0.83 |
| 51 | 03-Mar | 67.00 | 67.00 | 63.60 | 66.65 | 65.03 | 4.14 | 59.81 | 60,000 | 29.99 | 40,000 | 19.99 | 0.26 | 1.38 |
| 52 | 28-Feb | 61.60 | 65.10 | 60.65 | 64.00 | 62.91 | 1.35 | 57.00 | 64,000 | 31.98 | 36,000 | 17.99 | 0.23 | 1.24 |
| 53 | 27-Feb | 61.80 | 63.90 | 61.50 | 63.15 | 62.60 | -0.39 | 56.66 | 28,000 | 13.99 | 24,000 | 11.99 | 0.15 | 0.83 |
| 54 | 25-Feb | 62.50 | 64.00 | 62.50 | 63.40 | 63.21 | 2.92 | 56.89 | 20,000 | 10.00 | 12,000 | 6.00 | 0.08 | 0.41 |
| 55 | 24-Feb | 64.40 | 64.40 | 61.00 | 61.60 | 62.55 | -1.83 | 55.27 | 40,000 | 19.99 | 32,000 | 15.99 | 0.20 | 1.10 |
| 56 | 21-Feb | 62.80 | 63.20 | 62.00 | 62.75 | 62.78 | 3.89 | 56.31 | 32,000 | 15.99 | 32,000 | 15.99 | 0.20 | 1.10 |
| 57 | 20-Feb | 60.00 | 60.55 | 57.75 | 60.40 | 59.93 | 4.68 | 54.20 | 36,000 | 17.99 | 36,000 | 17.99 | 0.22 | 1.24 |
| 58 | 19-Feb | 56.00 | 57.75 | 55.95 | 57.70 | 57.14 | 4.91 | 51.77 | 44,000 | 21.99 | 44,000 | 21.99 | 0.25 | 1.52 |
| 59 | 18-Feb | 53.20 | 55.00 | 53.20 | 55.00 | 53.46 | -1.79 | 49.00 | 28,000 | 13.99 | 24,000 | 11.99 | 0.13 | 0.83 |
| 60 | 17-Feb | 52.25 | 56.00 | 52.25 | 56.00 | 54.93 | 1.82 | 50.00 | 28,000 | 13.99 | 24,000 | 11.99 | 0.13 | 0.83 |
| 61 | 14-Feb | 54.00 | 55.00 | 53.20 | 55.00 | 54.07 | 1.01 | 49.00 | 12,000 | 6.00 | 12,000 | 6.00 | 0.06 | 0.41 |
| 62 | 13-Feb | 54.00 | 56.70 | 53.05 | 54.45 | 53.80 | -2.51 | 48.86 | 40,000 | 19.99 | 36,000 | 17.99 | 0.19 | 1.24 |
| 63 | 12-Feb | 51.35 | 56.70 | 51.35 | 55.85 | 52.38 | 3.43 | 50.11 | 132,000 | 65.97 | 132,000 | 65.97 | 0.69 | 4.55 |
| 64 | 11-Feb | 52.10 | 54.00 | 52.10 | 54.00 | 53.05 | -1.55 | 48.00 | 8,000 | 4.00 | 4,000 | 2.00 | 0.02 | 0.14 |
| 65 | 10-Feb | 51.30 | 54.85 | 51.30 | 54.85 | 53.08 | 1.57 | 49.22 | 8,000 | 4.00 | 8,000 | 4.00 | 0.04 | 0.28 |
| 66 | 06-Feb | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.98 | 48.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.00 | 0.28 |
| 67 | 05-Feb | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 3.42 | 47.51 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 0.14 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP