| Macro-sector: Services | Band: 2 | High52 Price: 127.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 4,000 | High52 Date: 22-Aug-2025 | Bumper: 94.4; Drift%: 10.52 |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 33.95 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 8,973,000 | Low52 Date: 21-Nov-2024 | SHP: 58.77 / 0.0 / 0.0 / 41.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 83.45 / 46.15 | Month: 93.5 / 70.3 | Week: 102.5 / 88.0 | Day: 108.9 / 102.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 102.90 | 108.90 | 102.90 | 105.50 | 104.18 | -2.59 | 94.67 | 102,000 | 50.97 | 100,000 | 49.98 | 1.04 | 270 |
| 2 | 26-Aug | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -5.00 | 97.18 | 90,000 | 44.98 | 82,000 | 40.98 | 0.89 | 222 |
| 3 | 25-Aug | 114.00 | 116.00 | 114.00 | 114.00 | 114.22 | -5.00 | 102.00 | 18,000 | 9.00 | 14,000 | 7.00 | 0.16 | 38 |
| 4 | 22-Aug | 124.00 | 127.00 | 110.20 | 120.00 | 119.85 | 3.05 | 107.00 | 288,000 | 143.93 | 264,000 | 131.93 | 3.16 | 714 |
| 5 | 21-Aug | 105.00 | 116.45 | 104.55 | 116.45 | 107.49 | 9.45 | 104.49 | 22,000 | 10.99 | 16,000 | 8.00 | 0.17 | 43 |
| 6 | 20-Aug | 98.00 | 107.70 | 98.00 | 106.40 | 105.06 | 8.63 | 95.47 | 68,000 | 33.98 | 54,000 | 26.99 | 0.57 | 146 |
| 7 | 19-Aug | 90.05 | 103.55 | 84.75 | 97.95 | 90.47 | 4.04 | 87.89 | 226,000 | 112.94 | 56,000 | 27.99 | 0.51 | 151 |
| 8 | 18-Aug | 88.10 | 97.45 | 87.60 | 94.15 | 90.67 | 1.84 | 84.48 | 64,000 | 31.98 | 56,000 | 27.99 | 0.51 | 151 |
| 9 | 14-Aug | 95.05 | 96.90 | 88.00 | 92.45 | 92.87 | -3.80 | 82.96 | 62,000 | 30.98 | 38,000 | 18.99 | 0.35 | 103 |
| 10 | 13-Aug | 97.95 | 100.00 | 94.75 | 96.10 | 98.37 | -0.62 | 86.23 | 76,000 | 37.98 | 62,000 | 30.98 | 0.61 | 168 |
| 11 | 12-Aug | 100.50 | 100.50 | 91.50 | 96.70 | 97.52 | -2.72 | 86.77 | 82,000 | 40.98 | 64,000 | 31.98 | 0.62 | 173 |
| 12 | 11-Aug | 102.50 | 102.50 | 94.00 | 99.40 | 98.40 | -0.50 | 89.19 | 60,000 | 29.99 | 40,000 | 19.99 | 0.39 | 108 |
| 13 | 08-Aug | 94.40 | 99.95 | 94.40 | 99.90 | 97.25 | 7.13 | 89.64 | 20,000 | 10.00 | 12,000 | 6.00 | 0.12 | 32 |
| 14 | 07-Aug | 93.00 | 94.75 | 90.00 | 93.25 | 92.21 | 1.08 | 83.67 | 32,000 | 15.99 | 18,000 | 9.00 | 0.17 | 49 |
| 15 | 06-Aug | 91.50 | 93.15 | 91.50 | 92.25 | 92.06 | 3.94 | 82.78 | 34,000 | 16.99 | 34,000 | 16.99 | 0.31 | 92 |
| 16 | 05-Aug | 86.60 | 89.25 | 86.25 | 88.75 | 88.43 | 3.74 | 79.64 | 40,000 | 19.99 | 36,000 | 17.99 | 0.32 | 97 |
| 17 | 04-Aug | 84.00 | 86.00 | 84.00 | 85.55 | 85.46 | 1.30 | 76.76 | 32,000 | 15.99 | 32,000 | 15.99 | 0.27 | 86 |
| 18 | 01-Aug | 85.50 | 85.50 | 84.25 | 84.45 | 84.59 | 1.08 | 75.78 | 18,000 | 9.00 | 14,000 | 7.00 | 0.12 | 38 |
| 19 | 31-Jul | 82.00 | 83.60 | 79.20 | 83.55 | 82.33 | 1.09 | 74.97 | 28,000 | 13.99 | 20,000 | 10.00 | 0.16 | 54 |
| 20 | 30-Jul | 76.45 | 82.90 | 76.40 | 82.65 | 80.27 | 3.31 | 74.16 | 42,000 | 20.99 | 38,000 | 18.99 | 0.31 | 103 |
| 21 | 29-Jul | 81.75 | 81.75 | 80.00 | 80.00 | 80.88 | 0.95 | 71.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 11 |
| 22 | 28-Jul | 78.00 | 79.70 | 75.00 | 79.25 | 76.02 | 3.73 | 71.11 | 68,000 | 33.98 | 50,000 | 24.99 | 0.38 | 135 |
| 23 | 25-Jul | 72.00 | 77.25 | 72.00 | 76.40 | 74.80 | 3.38 | 68.55 | 32,000 | 15.99 | 26,000 | 12.99 | 0.19 | 70 |
| 24 | 24-Jul | 72.00 | 75.25 | 71.70 | 73.90 | 72.09 | -2.05 | 66.31 | 158,000 | 78.96 | 132,000 | 65.97 | 0.95 | 357 |
| 25 | 23-Jul | 70.50 | 76.00 | 70.30 | 75.45 | 71.34 | 1.96 | 67.70 | 154,000 | 76.96 | 124,000 | 61.97 | 0.88 | 335 |
| 26 | 22-Jul | 72.15 | 74.00 | 72.10 | 74.00 | 72.75 | -2.18 | 66.00 | 6,000 | 3.00 | 2,000 | 1.00 | 0.01 | 5 |
| 27 | 21-Jul | 77.85 | 77.85 | 74.70 | 75.65 | 75.77 | -3.75 | 67.88 | 16,000 | 8.00 | 14,000 | 7.00 | 0.11 | 38 |
| 28 | 18-Jul | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1.16 | 70.53 | 2,000 | 1.00 | 2,000 | 1.00 | 0.02 | 5 |
| 29 | 17-Jul | 73.05 | 79.45 | 73.05 | 77.70 | 73.17 | 1.04 | 69.72 | 152,000 | 75.96 | 150,000 | 74.96 | 1.10 | 405 |
| 30 | 16-Jul | 73.95 | 76.90 | 73.95 | 76.90 | 74.09 | -1.16 | 69.00 | 64,000 | 31.98 | 64,000 | 31.98 | 0.47 | 173 |
| 31 | 15-Jul | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -5.01 | 69.81 | 78,000 | 38.98 | 70,000 | 34.98 | 0.54 | 189 |
| 32 | 14-Jul | 81.95 | 81.95 | 81.90 | 81.90 | 81.91 | -4.99 | 73.49 | 62,000 | 30.98 | 54,000 | 26.99 | 0.44 | 146 |
| 33 | 11-Jul | 85.40 | 87.00 | 85.40 | 86.20 | 86.20 | 0.88 | 77.35 | 12,000 | 6.00 | 12,000 | 6.00 | 0.10 | 32 |
| 34 | 09-Jul | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | -5.00 | 76.67 | 2,000 | 1.00 | 2,000 | 1.00 | 0.02 | 5 |
| 35 | 08-Jul | 84.90 | 89.95 | 84.85 | 89.95 | 85.89 | 0.73 | 80.71 | 10,000 | 5.00 | 6,000 | 3.00 | 0.05 | 16 |
| 36 | 07-Jul | 85.40 | 90.00 | 85.40 | 89.30 | 87.36 | -0.67 | 80.13 | 12,000 | 6.00 | 4,000 | 2.00 | 0.03 | 11 |
| 37 | 04-Jul | 84.50 | 89.90 | 84.50 | 89.90 | 87.20 | 1.07 | 80.67 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 11 |
| 38 | 03-Jul | 84.45 | 88.95 | 84.45 | 88.95 | 86.07 | 0.11 | 79.81 | 6,000 | 3.00 | 4,000 | 2.00 | 0.03 | 11 |
| 39 | 02-Jul | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | -4.97 | 79.73 | 2,000 | 1.00 | 2,000 | 1.00 | 0.02 | 5 |
| 40 | 01-Jul | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 4.00 | 83.90 | 2,000 | 1.00 | 2,000 | 1.00 | 0.02 | 5 |
| 41 | 30-Jun | 85.40 | 89.90 | 85.40 | 89.90 | 86.53 | 0.00 | 80.67 | 8,000 | 4.00 | 2,000 | 1.00 | 0.02 | 5 |
| 42 | 27-Jun | 90.90 | 90.90 | 89.90 | 89.90 | 90.40 | 3.33 | 80.67 | 4,000 | 2.00 | 4,000 | 2.00 | 0.04 | 11 |
| 43 | 26-Jun | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.85 | 78.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 44 | 25-Jun | 90.90 | 91.85 | 84.50 | 89.55 | 89.82 | 0.73 | 80.35 | 10,000 | 5.00 | 8,000 | 4.00 | 0.07 | 22 |
| 45 | 24-Jun | 83.50 | 88.90 | 83.50 | 88.90 | 85.30 | 1.14 | 79.77 | 6,000 | 3.00 | 4,000 | 2.00 | 0.03 | 11 |
| 46 | 23-Jun | 84.50 | 89.90 | 84.50 | 87.90 | 87.40 | -1.18 | 78.87 | 14,000 | 7.00 | 12,000 | 6.00 | 0.10 | 32 |
| 47 | 20-Jun | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 2.12 | 79.81 | 2,000 | 1.00 | 2,000 | 1.00 | 0.02 | 5 |
| 48 | 18-Jun | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | -4.96 | 78.15 | 2,000 | 1.00 | 2,000 | 1.00 | 0.02 | 5 |
| 49 | 17-Jun | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | 3.91 | 82.24 | 2,000 | 1.00 | 2,000 | 1.00 | 0.02 | 5 |
| 50 | 16-Jun | 89.90 | 89.90 | 85.00 | 88.20 | 88.63 | 0.92 | 79.14 | 8,000 | 4.00 | 8,000 | 4.00 | 0.07 | 22 |
| 51 | 13-Jun | 92.00 | 92.00 | 87.40 | 87.40 | 89.70 | -1.80 | 78.42 | 4,000 | 2.00 | 4,000 | 2.00 | 0.04 | 11 |
| 52 | 12-Jun | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.33 | 79.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.00 | 22 |
| 53 | 11-Jun | 86.95 | 90.90 | 86.95 | 90.20 | 88.84 | 3.74 | 80.94 | 8,000 | 4.00 | 8,000 | 4.00 | 0.07 | 22 |
| 54 | 10-Jun | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 2.66 | 78.02 | 2,000 | 1.00 | 2,000 | 1.00 | 0.02 | 5 |
| 55 | 09-Jun | 81.00 | 85.05 | 76.95 | 84.70 | 83.21 | 4.57 | 76.00 | 28,000 | 13.99 | 26,000 | 12.99 | 0.22 | 70 |
| 56 | 06-Jun | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.00 | 72.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 57 | 05-Jun | 82.00 | 82.00 | 81.00 | 81.00 | 81.50 | -2.41 | 72.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 11 |
| 58 | 04-Jun | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | -2.75 | 74.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.00 | 16 |
| 59 | 02-Jun | 89.90 | 89.90 | 85.35 | 85.35 | 88.38 | -4.96 | 76.58 | 6,000 | 3.00 | 6,000 | 3.00 | 0.05 | 16 |
| 60 | 30-May | 89.90 | 89.90 | 89.80 | 89.80 | 89.88 | 3.34 | 80.58 | 16,000 | 8.00 | 16,000 | 8.00 | 0.14 | 43 |
| 61 | 29-May | 85.55 | 86.90 | 83.70 | 86.90 | 85.43 | -0.74 | 77.98 | 8,000 | 4.00 | 8,000 | 4.00 | 0.07 | 22 |
| 62 | 28-May | 86.00 | 88.00 | 86.00 | 87.55 | 87.57 | 0.34 | 78.56 | 18,000 | 9.00 | 18,000 | 9.00 | 0.16 | 49 |
| 63 | 27-May | 87.70 | 87.70 | 87.25 | 87.25 | 87.48 | 3.62 | 78.29 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 11 |
| 64 | 26-May | 81.05 | 84.20 | 81.05 | 84.20 | 82.63 | 3.89 | 75.55 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 11 |
| 65 | 23-May | 81.00 | 82.50 | 81.00 | 81.05 | 81.61 | -4.93 | 72.73 | 10,000 | 5.00 | 4,000 | 2.00 | 0.03 | 11 |
| 66 | 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 | 5 |
| 67 | 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 | 32 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP