| 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: 126.25; Drift%: 1.94 |
| 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: 123.95 / 94.65 | Week: 101.4 / 99.0 | Day: 128.75 / 128.75 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | 1.98 | 115.53 | 337,000 | 168.42 | 337,000 | 168.42 | 4.34 | 911 |
| 2 | 11-Nov | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 4.99 | 113.28 | 96,000 | 47.98 | 96,000 | 47.98 | 1.21 | 259 |
| 3 | 10-Nov | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 4.98 | 107.90 | 37,000 | 18.49 | 37,000 | 18.49 | 0.44 | 100 |
| 4 | 07-Nov | 114.00 | 114.55 | 114.00 | 114.55 | 114.42 | 5.00 | 102.79 | 59,000 | 29.49 | 59,000 | 29.49 | 0.68 | 159 |
| 5 | 06-Nov | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 4.95 | 97.90 | 147,000 | 73.46 | 147,000 | 73.46 | 1.60 | 397 |
| 6 | 04-Nov | 101.10 | 103.95 | 99.00 | 103.95 | 99.40 | 5.00 | 93.27 | 437,000 | 218.39 | 435,000 | 217.39 | 4.32 | 1,176 |
| 7 | 03-Nov | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.00 | 88.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 8 | 31-Oct | 100.00 | 101.00 | 99.00 | 99.00 | 100.00 | -2.37 | 88.00 | 3,000 | 1.50 | 3,000 | 1.50 | 0.00 | 8 |
| 9 | 30-Oct | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 0.00 | 90.99 | 2,000 | 1.00 | 2,000 | 1.00 | 0.02 | 5 |
| 10 | 28-Oct | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 0.00 | 90.99 | 2,000 | 1.00 | 2,000 | 1.00 | 0.02 | 5 |
| 11 | 27-Oct | 101.10 | 101.40 | 101.10 | 101.40 | 101.20 | 1.40 | 90.99 | 6,000 | 3.00 | 6,000 | 3.00 | 0.06 | 16 |
| 12 | 24-Oct | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.40 | 89.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 13 | 23-Oct | 102.50 | 102.50 | 99.60 | 99.60 | 100.53 | -2.78 | 89.37 | 18,000 | 9.00 | 18,000 | 9.00 | 0.18 | 49 |
| 14 | 21-Oct | 104.60 | 104.60 | 101.00 | 102.45 | 102.03 | 2.19 | 91.93 | 12,000 | 6.00 | 12,000 | 6.00 | 0.12 | 32 |
| 15 | 20-Oct | 101.00 | 101.25 | 100.00 | 100.25 | 100.92 | 1.26 | 89.95 | 24,000 | 11.99 | 24,000 | 11.99 | 0.24 | 65 |
| 16 | 16-Oct | 100.10 | 100.10 | 99.00 | 99.00 | 99.64 | -2.94 | 88.00 | 10,000 | 5.00 | 10,000 | 5.00 | 0.10 | 27 |
| 17 | 15-Oct | 101.00 | 102.00 | 101.00 | 102.00 | 101.67 | 2.10 | 91.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.06 | 16 |
| 18 | 14-Oct | 98.50 | 99.90 | 98.50 | 99.90 | 99.20 | 1.42 | 89.64 | 4,000 | 2.00 | 4,000 | 2.00 | 0.04 | 11 |
| 19 | 13-Oct | 101.00 | 101.00 | 98.50 | 98.50 | 100.17 | -2.48 | 88.38 | 6,000 | 3.00 | 6,000 | 3.00 | 0.06 | 16 |
| 20 | 10-Oct | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.39 | 90.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 21 | 09-Oct | 100.30 | 102.00 | 97.60 | 101.40 | 98.03 | -1.27 | 90.99 | 248,000 | 123.94 | 228,000 | 113.94 | 2.24 | 616 |
| 22 | 08-Oct | 100.10 | 102.70 | 98.75 | 102.70 | 99.16 | -1.20 | 92.15 | 128,000 | 63.97 | 106,000 | 52.97 | 1.05 | 287 |
| 23 | 07-Oct | 104.50 | 104.50 | 99.75 | 103.95 | 100.33 | -1.00 | 93.27 | 128,000 | 63.97 | 118,000 | 58.97 | 1.18 | 319 |
| 24 | 06-Oct | 103.00 | 105.00 | 103.00 | 105.00 | 104.56 | 1.94 | 94.00 | 42,000 | 20.99 | 42,000 | 20.99 | 0.44 | 114 |
| 25 | 03-Oct | 100.00 | 103.00 | 100.00 | 103.00 | 100.33 | 3.00 | 92.00 | 18,000 | 9.00 | 18,000 | 9.00 | 0.18 | 49 |
| 26 | 01-Oct | 100.10 | 101.80 | 99.70 | 100.00 | 99.97 | -4.72 | 89.00 | 220,000 | 109.95 | 218,000 | 108.95 | 2.18 | 589 |
| 27 | 30-Sep | 100.00 | 104.95 | 100.00 | 104.95 | 100.06 | 2.64 | 94.17 | 198,000 | 98.95 | 182,000 | 90.95 | 1.82 | 492 |
| 28 | 29-Sep | 106.00 | 106.00 | 98.80 | 102.25 | 100.03 | -1.68 | 91.75 | 58,000 | 28.99 | 54,000 | 26.99 | 0.54 | 146 |
| 29 | 26-Sep | 103.15 | 106.00 | 103.15 | 104.00 | 103.39 | -4.19 | 93.00 | 54,000 | 26.99 | 50,000 | 24.99 | 0.52 | 135 |
| 30 | 25-Sep | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | -4.99 | 97.40 | 30,000 | 14.99 | 28,000 | 13.99 | 0.30 | 76 |
| 31 | 24-Sep | 119.95 | 119.95 | 114.25 | 114.25 | 114.60 | -4.99 | 102.52 | 34,000 | 16.99 | 32,000 | 15.99 | 0.37 | 86 |
| 32 | 23-Sep | 119.90 | 120.50 | 119.90 | 120.25 | 120.28 | 0.25 | 107.90 | 14,000 | 7.00 | 14,000 | 7.00 | 0.17 | 38 |
| 33 | 22-Sep | 119.85 | 119.95 | 116.50 | 119.95 | 117.88 | 0.00 | 107.63 | 74,000 | 36.98 | 68,000 | 33.98 | 0.80 | 184 |
| 34 | 19-Sep | 117.05 | 119.95 | 116.65 | 119.95 | 116.93 | -2.28 | 107.63 | 44,000 | 21.99 | 28,000 | 13.99 | 0.33 | 76 |
| 35 | 18-Sep | 120.45 | 122.75 | 120.45 | 122.75 | 121.03 | 2.76 | 110.14 | 20,000 | 10.00 | 20,000 | 10.00 | 0.24 | 54 |
| 36 | 17-Sep | 122.95 | 122.95 | 118.00 | 119.45 | 118.63 | 0.93 | 107.18 | 34,000 | 16.99 | 28,000 | 13.99 | 0.33 | 76 |
| 37 | 16-Sep | 115.05 | 119.00 | 114.50 | 118.35 | 115.83 | -1.78 | 106.20 | 62,000 | 30.98 | 38,000 | 18.99 | 0.44 | 103 |
| 38 | 15-Sep | 123.95 | 123.95 | 117.50 | 120.50 | 120.06 | 0.04 | 108.12 | 38,000 | 18.99 | 34,000 | 16.99 | 0.41 | 92 |
| 39 | 12-Sep | 120.95 | 120.95 | 116.00 | 120.45 | 117.42 | 3.79 | 108.08 | 88,000 | 43.98 | 86,000 | 42.98 | 1.01 | 232 |
| 40 | 11-Sep | 112.00 | 116.50 | 109.00 | 116.05 | 113.67 | 4.50 | 104.13 | 92,000 | 45.98 | 90,000 | 44.98 | 1.02 | 243 |
| 41 | 10-Sep | 105.65 | 111.15 | 105.65 | 111.05 | 108.57 | 4.86 | 99.65 | 118,000 | 58.97 | 88,000 | 43.98 | 0.96 | 238 |
| 42 | 09-Sep | 100.80 | 105.90 | 100.60 | 105.90 | 103.08 | 0.00 | 95.02 | 52,000 | 25.99 | 48,000 | 23.99 | 0.49 | 130 |
| 43 | 08-Sep | 106.00 | 106.00 | 100.60 | 105.90 | 101.74 | 0.00 | 95.02 | 38,000 | 18.99 | 28,000 | 13.99 | 0.28 | 76 |
| 44 | 05-Sep | 104.00 | 105.90 | 100.35 | 105.90 | 101.84 | 0.28 | 95.02 | 64,000 | 31.98 | 62,000 | 30.98 | 0.63 | 168 |
| 45 | 04-Sep | 106.25 | 108.50 | 100.50 | 105.60 | 102.89 | -0.14 | 94.75 | 40,000 | 19.99 | 26,000 | 12.99 | 0.27 | 70 |
| 46 | 03-Sep | 99.30 | 106.40 | 99.30 | 105.75 | 99.64 | 1.20 | 94.89 | 160,000 | 79.96 | 152,000 | 75.96 | 1.51 | 411 |
| 47 | 02-Sep | 100.00 | 104.55 | 94.65 | 104.50 | 100.92 | 4.92 | 93.77 | 78,000 | 38.98 | 50,000 | 24.99 | 0.50 | 135 |
| 48 | 01-Sep | 99.00 | 101.65 | 98.50 | 99.60 | 99.10 | -3.91 | 89.37 | 42,000 | 20.99 | 40,000 | 19.99 | 0.40 | 108 |
| 49 | 29-Aug | 100.25 | 104.00 | 100.25 | 103.65 | 100.81 | -1.75 | 93.01 | 214,000 | 106.95 | 150,000 | 74.96 | 1.51 | 405 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP