| Macro-sector: Services | Band: 2 | High52 Price: 169.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 4,000 | High52 Date: 19-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 70.3 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 8,973,000 | Low52 Date: 23-Jul-2025 | 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: 145.5 / 120.5 | Week: 163.5 / 148.1 | Day: 135.0 / 135.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.81 | 121.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
| 2 | 06-Apr | 138.00 | 138.90 | 136.95 | 138.90 | 138.02 | -0.07 | 124.63 | 21,000 | 20.98 | 20,000 | 19.98 | 0.28 | 54 |
| 3 | 01-Apr | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 6.92 | 124.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
| 4 | 30-Mar | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -3.70 | 116.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
| 5 | 27-Mar | 140.00 | 140.00 | 135.00 | 135.00 | 139.34 | -2.74 | 121.00 | 25,000 | 24.98 | 25,000 | 24.98 | 0.35 | 68 |
| 6 | 25-Mar | 134.00 | 139.50 | 129.50 | 138.80 | 137.08 | 3.58 | 124.55 | 36,000 | 35.96 | 33,000 | 32.97 | 0.45 | 89 |
| 7 | 24-Mar | 133.00 | 136.00 | 133.00 | 134.00 | 134.07 | -1.47 | 120.00 | 5,000 | 5.00 | 4,000 | 4.00 | 0.05 | 11 |
| 8 | 23-Mar | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -4.23 | 122.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
| 9 | 20-Mar | 140.00 | 145.85 | 140.00 | 142.00 | 141.56 | -1.42 | 127.00 | 7,000 | 6.99 | 5,000 | 5.00 | 0.07 | 14 |
| 10 | 19-Mar | 144.85 | 149.00 | 135.60 | 144.05 | 145.31 | 1.44 | 129.26 | 28,000 | 27.97 | 21,000 | 20.98 | 0.31 | 57 |
| 11 | 18-Mar | 138.00 | 142.00 | 138.00 | 142.00 | 139.71 | 1.50 | 127.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.10 | 19 |
| 12 | 17-Mar | 137.90 | 139.95 | 137.90 | 139.90 | 139.25 | 1.45 | 125.53 | 3,000 | 3.00 | 2,000 | 2.00 | 0.03 | 5 |
| 13 | 16-Mar | 140.00 | 140.00 | 134.00 | 137.90 | 138.43 | -1.39 | 123.74 | 4,000 | 4.00 | 4,000 | 4.00 | 0.06 | 11 |
| 14 | 13-Mar | 152.80 | 152.80 | 130.10 | 139.85 | 135.54 | -0.11 | 125.49 | 27,000 | 26.97 | 18,000 | 17.98 | 0.24 | 49 |
| 15 | 12-Mar | 150.00 | 150.00 | 134.00 | 140.00 | 138.35 | -3.08 | 125.00 | 20,000 | 19.98 | 17,000 | 16.98 | 0.24 | 46 |
| 16 | 11-Mar | 142.60 | 144.45 | 136.10 | 144.45 | 140.55 | -4.31 | 129.61 | 18,000 | 17.98 | 13,000 | 12.99 | 0.18 | 35 |
| 17 | 06-Mar | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | 2.03 | 135.45 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 3 |
| 18 | 05-Mar | 147.95 | 148.00 | 146.95 | 147.95 | 147.81 | 0.00 | 132.76 | 7,000 | 6.99 | 6,000 | 5.99 | 0.09 | 16 |
| 19 | 04-Mar | 145.00 | 147.95 | 145.00 | 147.95 | 146.48 | -0.34 | 132.76 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 5 |
| 20 | 02-Mar | 145.05 | 155.00 | 145.05 | 148.45 | 149.00 | -6.49 | 133.20 | 11,000 | 10.99 | 7,000 | 6.99 | 0.00 | 19 |
| 21 | 27-Feb | 163.50 | 163.50 | 148.10 | 158.75 | 154.60 | 2.42 | 142.45 | 11,000 | 10.99 | 10,000 | 9.99 | 0.15 | 27 |
| 22 | 25-Feb | 160.00 | 160.00 | 154.00 | 155.00 | 156.29 | -2.97 | 139.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.11 | 19 |
| 23 | 24-Feb | 153.00 | 159.75 | 150.00 | 159.75 | 154.73 | 3.06 | 143.34 | 9,000 | 8.99 | 9,000 | 8.99 | 0.14 | 24 |
| 24 | 23-Feb | 161.95 | 161.95 | 155.00 | 155.00 | 157.33 | -4.29 | 139.00 | 3,000 | 3.00 | 2,000 | 2.00 | 0.03 | 5 |
| 25 | 20-Feb | 160.00 | 161.95 | 155.00 | 161.95 | 157.90 | 2.02 | 145.32 | 11,000 | 10.99 | 8,000 | 7.99 | 0.13 | 22 |
| 26 | 19-Feb | 169.00 | 169.00 | 155.50 | 158.75 | 160.50 | 1.50 | 142.45 | 4,000 | 4.00 | 2,000 | 2.00 | 0.03 | 5 |
| 27 | 18-Feb | 144.00 | 159.50 | 138.00 | 156.40 | 152.65 | 7.86 | 140.34 | 87,000 | 86.91 | 80,000 | 79.92 | 1.22 | 216 |
| 28 | 17-Feb | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.83 | 130.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 5 |
| 29 | 16-Feb | 145.00 | 148.80 | 140.00 | 143.80 | 143.78 | -0.83 | 129.03 | 19,000 | 18.98 | 17,000 | 16.98 | 0.24 | 46 |
| 30 | 13-Feb | 158.75 | 158.75 | 142.00 | 145.00 | 148.58 | -3.59 | 130.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.09 | 16 |
| 31 | 12-Feb | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 2.49 | 134.95 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 3 |
| 32 | 11-Feb | 145.75 | 146.90 | 137.90 | 146.75 | 144.18 | 8.66 | 131.68 | 32,000 | 31.97 | 20,000 | 19.98 | 0.29 | 54 |
| 33 | 10-Feb | 134.10 | 137.05 | 134.10 | 135.05 | 135.08 | -9.30 | 121.18 | 4,000 | 4.00 | 4,000 | 4.00 | 0.05 | 11 |
| 34 | 09-Feb | 152.00 | 152.00 | 141.00 | 148.90 | 147.98 | 3.37 | 133.61 | 8,000 | 7.99 | 8,000 | 7.99 | 0.12 | 22 |
| 35 | 06-Feb | 152.95 | 152.95 | 144.00 | 144.05 | 147.02 | -3.97 | 129.26 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 8 |
| 36 | 05-Feb | 150.35 | 150.35 | 150.00 | 150.00 | 150.18 | 2.04 | 134.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 5 |
| 37 | 04-Feb | 151.00 | 151.00 | 147.00 | 147.00 | 149.00 | 0.00 | 131.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 5 |
| 38 | 03-Feb | 150.00 | 150.00 | 147.00 | 147.00 | 148.33 | 0.00 | 131.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 8 |
| 39 | 01-Feb | 154.00 | 154.00 | 147.00 | 147.00 | 151.19 | -0.68 | 131.00 | 8,000 | 7.99 | 4,000 | 4.00 | 0.06 | 11 |
| 40 | 30-Jan | 148.50 | 148.50 | 148.00 | 148.00 | 148.17 | -2.60 | 132.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 8 |
| 41 | 29-Jan | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | 0.76 | 136.34 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 3 |
| 42 | 28-Jan | 157.45 | 157.45 | 149.60 | 150.80 | 151.75 | -4.22 | 135.31 | 22,000 | 21.98 | 18,000 | 17.98 | 0.27 | 49 |
| 43 | 27-Jan | 152.00 | 160.00 | 152.00 | 157.45 | 157.43 | 2.24 | 141.28 | 13,000 | 12.99 | 11,000 | 10.99 | 0.17 | 30 |
| 44 | 23-Jan | 154.50 | 156.00 | 150.05 | 154.00 | 155.25 | -0.39 | 138.00 | 39,000 | 38.96 | 28,000 | 27.97 | 0.43 | 76 |
| 45 | 22-Jan | 151.00 | 155.80 | 150.00 | 154.60 | 153.35 | 1.81 | 138.72 | 64,000 | 63.94 | 48,000 | 47.95 | 0.74 | 130 |
| 46 | 21-Jan | 144.35 | 154.80 | 144.35 | 151.85 | 149.56 | -0.03 | 136.26 | 179,000 | 178.82 | 162,000 | 161.84 | 2.42 | 438 |
| 47 | 19-Jan | 154.35 | 154.35 | 143.00 | 151.90 | 147.11 | 3.33 | 136.30 | 11,000 | 10.99 | 7,000 | 6.99 | 0.10 | 19 |
| 48 | 16-Jan | 141.05 | 148.00 | 141.05 | 147.00 | 147.16 | 4.22 | 131.00 | 23,000 | 22.98 | 22,000 | 21.98 | 0.32 | 59 |
| 49 | 14-Jan | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | 0.00 | 126.56 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 50 | 13-Jan | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | 0.00 | 126.56 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 5 |
| 51 | 12-Jan | 143.85 | 143.85 | 141.05 | 141.05 | 141.80 | -4.98 | 126.56 | 10,000 | 9.99 | 9,000 | 8.99 | 0.13 | 24 |
| 52 | 09-Jan | 149.00 | 152.00 | 147.50 | 148.45 | 149.81 | -0.34 | 133.20 | 24,000 | 23.98 | 17,000 | 16.98 | 0.25 | 46 |
| 53 | 08-Jan | 147.60 | 150.00 | 145.65 | 148.95 | 147.64 | -2.84 | 133.65 | 65,000 | 64.94 | 56,000 | 55.94 | 0.83 | 151 |
| 54 | 07-Jan | 152.30 | 153.75 | 150.75 | 153.30 | 151.97 | 1.42 | 137.56 | 11,000 | 10.99 | 10,000 | 9.99 | 0.15 | 27 |
| 55 | 06-Jan | 146.60 | 152.25 | 144.40 | 151.15 | 150.14 | 4.24 | 135.63 | 95,000 | 94.91 | 90,000 | 89.91 | 1.35 | 243 |
| 56 | 05-Jan | 149.75 | 149.75 | 143.50 | 145.00 | 145.58 | -1.49 | 130.00 | 4,000 | 4.00 | 3,000 | 3.00 | 0.04 | 8 |
| 57 | 02-Jan | 146.40 | 150.00 | 140.40 | 147.20 | 143.01 | 0.51 | 132.08 | 37,000 | 36.96 | 27,000 | 26.97 | 0.39 | 73 |
| 58 | 01-Jan | 143.95 | 146.45 | 140.20 | 146.45 | 143.53 | 1.74 | 131.41 | 3,000 | 3.00 | 2,000 | 2.00 | 0.03 | 5 |
| 59 | 31-Dec | 140.05 | 143.95 | 140.00 | 143.95 | 141.33 | -0.24 | 129.17 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 8 |
| 60 | 30-Dec | 139.20 | 144.30 | 139.20 | 144.30 | 140.90 | 3.70 | 129.48 | 13,000 | 12.99 | 11,000 | 10.99 | 0.15 | 30 |
| 61 | 29-Dec | 144.95 | 144.95 | 139.15 | 139.15 | 141.47 | -4.00 | 124.86 | 35,000 | 34.97 | 34,000 | 33.97 | 0.48 | 92 |
| 62 | 26-Dec | 140.00 | 145.50 | 139.00 | 144.95 | 141.43 | 1.58 | 130.06 | 16,000 | 15.98 | 16,000 | 15.98 | 0.23 | 43 |
| 63 | 24-Dec | 136.00 | 142.80 | 136.00 | 142.70 | 139.25 | 4.93 | 128.04 | 116,000 | 115.88 | 109,000 | 108.89 | 1.52 | 295 |
| 64 | 23-Dec | 134.00 | 136.00 | 134.00 | 136.00 | 135.76 | 1.49 | 122.00 | 33,000 | 32.97 | 33,000 | 32.97 | 0.45 | 89 |
| 65 | 22-Dec | 130.00 | 135.00 | 127.10 | 134.00 | 130.20 | 2.37 | 120.00 | 13,000 | 12.99 | 13,000 | 12.99 | 0.17 | 35 |
| 66 | 19-Dec | 125.80 | 130.90 | 125.80 | 130.90 | 126.99 | 1.99 | 117.46 | 43,000 | 42.96 | 43,000 | 42.96 | 0.55 | 116 |
| 67 | 18-Dec | 128.35 | 128.35 | 127.40 | 128.35 | 128.18 | -1.23 | 115.17 | 22,000 | 21.98 | 22,000 | 21.98 | 0.28 | 59 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP