| Macro-sector: Services | Band: 2 | High52 Price: 58.95 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 4,000 | High52 Date: | Bumper: -; Drift%: - |
| 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: 67.68 / 0.0 / 0.0 / 32.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 83.45 / 46.15 | Month: 83.45 / 63.6 | Week: 80.0 / 71.25 | Day: 78.6 / 75.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 78.60 | 82.00 | 78.60 | 81.20 | 80.75 | 3.31 | 72.86 | 24,000 | 6.00 | 24,000 | 6.00 | 0.19 | 0.83 |
| 2 | 03-Apr | 75.00 | 78.60 | 75.00 | 78.60 | 76.80 | -0.06 | 70.53 | 8,000 | 2.00 | 8,000 | 2.00 | 0.06 | 0.28 |
| 3 | 02-Apr | 76.00 | 80.30 | 76.00 | 78.65 | 78.68 | -1.26 | 70.57 | 24,000 | 6.00 | 24,000 | 6.00 | 0.19 | 0.83 |
| 4 | 01-Apr | 75.00 | 80.00 | 74.70 | 79.65 | 77.21 | 1.34 | 71.47 | 28,000 | 7.00 | 24,000 | 6.00 | 0.19 | 0.83 |
| 5 | 28-Mar | 73.40 | 80.00 | 73.40 | 78.60 | 76.92 | 1.75 | 70.53 | 40,000 | 10.00 | 36,000 | 9.00 | 0.28 | 1.24 |
| 6 | 27-Mar | 72.00 | 77.25 | 72.00 | 77.25 | 74.63 | 2.45 | 69.32 | 8,000 | 2.00 | 8,000 | 2.00 | 0.06 | 0.28 |
| 7 | 26-Mar | 71.25 | 75.50 | 71.25 | 75.40 | 73.62 | 0.53 | 67.66 | 28,000 | 7.00 | 24,000 | 6.00 | 0.18 | 0.83 |
| 8 | 24-Mar | 77.00 | 77.00 | 75.00 | 75.00 | 75.67 | -2.28 | 67.00 | 12,000 | 3.00 | 12,000 | 3.00 | 0.09 | 0.41 |
| 9 | 21-Mar | 74.80 | 78.15 | 74.75 | 76.75 | 76.60 | 3.09 | 68.87 | 52,000 | 13.00 | 36,000 | 9.00 | 0.28 | 1.24 |
| 10 | 20-Mar | 74.20 | 74.45 | 74.20 | 74.45 | 74.33 | 0.95 | 66.80 | 8,000 | 2.00 | 8,000 | 2.00 | 0.06 | 0.28 |
| 11 | 19-Mar | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 2.08 | 66.18 | 4,000 | 1.00 | 4,000 | 1.00 | 0.03 | 0.14 |
| 12 | 18-Mar | 72.00 | 72.50 | 70.00 | 72.25 | 71.83 | 3.07 | 64.83 | 44,000 | 11.00 | 40,000 | 10.00 | 0.29 | 1.38 |
| 13 | 17-Mar | 73.40 | 73.40 | 69.85 | 70.10 | 71.72 | -4.63 | 62.90 | 48,000 | 12.00 | 44,000 | 11.00 | 0.32 | 1.52 |
| 14 | 13-Mar | 73.50 | 74.40 | 73.50 | 73.50 | 73.56 | -4.98 | 65.95 | 56,000 | 14.00 | 52,000 | 13.00 | 0.38 | 1.79 |
| 15 | 12-Mar | 83.40 | 83.40 | 77.35 | 77.35 | 79.05 | -4.98 | 69.41 | 76,000 | 19.00 | 56,000 | 14.00 | 0.44 | 1.93 |
| 16 | 11-Mar | 83.45 | 83.45 | 76.75 | 81.40 | 79.73 | 0.80 | 73.04 | 72,000 | 18.00 | 40,000 | 10.00 | 0.32 | 1.38 |
| 17 | 10-Mar | 81.25 | 81.25 | 77.00 | 80.75 | 79.56 | 3.99 | 72.46 | 56,000 | 14.00 | 36,000 | 9.00 | 0.29 | 1.24 |
| 18 | 07-Mar | 75.50 | 78.00 | 72.60 | 77.65 | 76.24 | 3.67 | 69.68 | 68,000 | 17.00 | 52,000 | 13.00 | 0.40 | 1.79 |
| 19 | 06-Mar | 71.50 | 75.00 | 71.00 | 74.90 | 73.20 | 4.76 | 67.21 | 64,000 | 16.00 | 40,000 | 10.00 | 0.29 | 1.38 |
| 20 | 05-Mar | 71.00 | 72.00 | 70.00 | 71.50 | 70.64 | 2.66 | 64.16 | 28,000 | 7.00 | 24,000 | 6.00 | 0.17 | 0.83 |
| 21 | 04-Mar | 66.65 | 69.80 | 66.65 | 69.65 | 68.59 | 4.50 | 62.50 | 24,000 | 6.00 | 24,000 | 6.00 | 0.16 | 0.83 |
| 22 | 03-Mar | 67.00 | 67.00 | 63.60 | 66.65 | 65.03 | 4.14 | 59.81 | 60,000 | 15.00 | 40,000 | 10.00 | 0.26 | 1.38 |
| 23 | 28-Feb | 61.60 | 65.10 | 60.65 | 64.00 | 62.91 | 1.35 | 57.00 | 64,000 | 16.00 | 36,000 | 9.00 | 0.23 | 1.24 |
| 24 | 27-Feb | 61.80 | 63.90 | 61.50 | 63.15 | 62.60 | -0.39 | 56.66 | 28,000 | 7.00 | 24,000 | 6.00 | 0.15 | 0.83 |
| 25 | 25-Feb | 62.50 | 64.00 | 62.50 | 63.40 | 63.21 | 2.92 | 56.89 | 20,000 | 5.00 | 12,000 | 3.00 | 0.08 | 0.41 |
| 26 | 24-Feb | 64.40 | 64.40 | 61.00 | 61.60 | 62.55 | -1.83 | 55.27 | 40,000 | 10.00 | 32,000 | 8.00 | 0.20 | 1.10 |
| 27 | 21-Feb | 62.80 | 63.20 | 62.00 | 62.75 | 62.78 | 3.89 | 56.31 | 32,000 | 8.00 | 32,000 | 8.00 | 0.20 | 1.10 |
| 28 | 20-Feb | 60.00 | 60.55 | 57.75 | 60.40 | 59.93 | 4.68 | 54.20 | 36,000 | 9.00 | 36,000 | 9.00 | 0.22 | 1.24 |
| 29 | 19-Feb | 56.00 | 57.75 | 55.95 | 57.70 | 57.14 | 4.91 | 51.77 | 44,000 | 11.00 | 44,000 | 11.00 | 0.25 | 1.52 |
| 30 | 18-Feb | 53.20 | 55.00 | 53.20 | 55.00 | 53.46 | -1.79 | 49.00 | 28,000 | 7.00 | 24,000 | 6.00 | 0.13 | 0.83 |
| 31 | 17-Feb | 52.25 | 56.00 | 52.25 | 56.00 | 54.93 | 1.82 | 50.00 | 28,000 | 7.00 | 24,000 | 6.00 | 0.13 | 0.83 |
| 32 | 14-Feb | 54.00 | 55.00 | 53.20 | 55.00 | 54.07 | 1.01 | 49.00 | 12,000 | 3.00 | 12,000 | 3.00 | 0.06 | 0.41 |
| 33 | 13-Feb | 54.00 | 56.70 | 53.05 | 54.45 | 53.80 | -2.51 | 48.86 | 40,000 | 10.00 | 36,000 | 9.00 | 0.19 | 1.24 |
| 34 | 12-Feb | 51.35 | 56.70 | 51.35 | 55.85 | 52.38 | 3.43 | 50.11 | 132,000 | 32.99 | 132,000 | 32.99 | 0.69 | 4.55 |
| 35 | 11-Feb | 52.10 | 54.00 | 52.10 | 54.00 | 53.05 | -1.55 | 48.00 | 8,000 | 2.00 | 4,000 | 1.00 | 0.02 | 0.14 |
| 36 | 10-Feb | 51.30 | 54.85 | 51.30 | 54.85 | 53.08 | 1.57 | 49.22 | 8,000 | 2.00 | 8,000 | 2.00 | 0.04 | 0.28 |
| 37 | 06-Feb | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.98 | 48.00 | 8,000 | 2.00 | 8,000 | 2.00 | 0.00 | 0.28 |
| 38 | 05-Feb | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 3.42 | 47.51 | 4,000 | 1.00 | 4,000 | 1.00 | 0.02 | 0.14 |
| 39 | 04-Feb | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 2.40 | 45.94 | 4,000 | 1.00 | 4,000 | 1.00 | 0.02 | 0.14 |
| 40 | 03-Feb | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.17 | 44.00 | 4,000 | 1.00 | 4,000 | 1.00 | 0.00 | 0.14 |
| 41 | 31-Jan | 46.15 | 48.00 | 46.15 | 48.00 | 47.24 | 1.91 | 43.00 | 44,000 | 11.00 | 40,000 | 10.00 | 0.19 | 1.38 |
| 42 | 30-Jan | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -1.98 | 42.26 | 4,000 | 1.00 | 4,000 | 1.00 | 0.02 | 0.14 |
| 43 | 29-Jan | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -1.94 | 43.12 | 4,000 | 1.00 | 4,000 | 1.00 | 0.02 | 0.14 |
| 44 | 28-Jan | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.62 | 43.00 | 36,000 | 9.00 | 36,000 | 9.00 | 0.00 | 1.24 |
| 45 | 27-Jan | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -2.01 | 43.70 | 108,000 | 26.99 | 104,000 | 25.99 | 0.51 | 3.59 |
| 46 | 23-Jan | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 1.81 | 44.60 | 4,000 | 1.00 | 4,000 | 1.00 | 0.02 | 0.14 |
| 47 | 22-Jan | 49.90 | 49.90 | 48.80 | 48.80 | 49.53 | -0.31 | 43.79 | 12,000 | 3.00 | 8,000 | 2.00 | 0.04 | 0.28 |
| 48 | 21-Jan | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -2.04 | 43.92 | 8,000 | 2.00 | 4,000 | 1.00 | 0.02 | 0.14 |
| 49 | 17-Jan | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -1.90 | 44.82 | 44,000 | 11.00 | 44,000 | 11.00 | 0.22 | 1.52 |
| 50 | 16-Jan | 50.90 | 50.90 | 50.45 | 50.90 | 50.56 | 1.87 | 45.67 | 236,000 | 58.99 | 236,000 | 58.99 | 1.19 | 8.14 |
| 51 | 15-Jan | 49.95 | 50.00 | 49.95 | 49.95 | 49.96 | -2.00 | 44.82 | 36,000 | 9.00 | 32,000 | 8.00 | 0.16 | 1.10 |
| 52 | 14-Jan | 51.00 | 51.00 | 50.95 | 50.95 | 50.98 | 1.86 | 45.72 | 8,000 | 2.00 | 8,000 | 2.00 | 0.04 | 0.28 |
| 53 | 13-Jan | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 44.00 | 220,000 | 54.99 | 220,000 | 54.99 | 1.00 | 7.59 |
| 54 | 10-Jan | 50.00 | 50.10 | 50.00 | 50.00 | 50.01 | -2.00 | 44.00 | 80,000 | 20.00 | 80,000 | 20.00 | 0.40 | 2.76 |
| 55 | 09-Jan | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.96 | 45.00 | 12,000 | 3.00 | 12,000 | 3.00 | 0.00 | 0.41 |
| 56 | 08-Jan | 51.85 | 51.85 | 50.00 | 50.00 | 50.03 | -2.00 | 44.00 | 236,000 | 58.99 | 232,000 | 57.99 | 1.16 | 8.00 |
| 57 | 07-Jan | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.96 | 45.00 | 16,000 | 4.00 | 16,000 | 4.00 | 0.00 | 0.55 |
| 58 | 06-Jan | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.70 | 44.00 | 20,000 | 5.00 | 20,000 | 5.00 | 0.00 | 0.69 |
| 59 | 03-Jan | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 1.93 | 44.10 | 44,000 | 11.00 | 44,000 | 11.00 | 0.22 | 1.52 |
| 60 | 02-Jan | 48.00 | 49.00 | 48.00 | 48.20 | 48.13 | -1.04 | 43.25 | 164,000 | 40.99 | 164,000 | 40.99 | 0.79 | 5.66 |
| 61 | 31-Dec | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 1.95 | 43.70 | 36,000 | 9.00 | 32,000 | 8.00 | 0.16 | 1.10 |
| 62 | 30-Dec | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 1.88 | 42.85 | 12,000 | 3.00 | 12,000 | 3.00 | 0.06 | 0.41 |
| 63 | 27-Dec | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 1.92 | 42.04 | 4,000 | 1.00 | 4,000 | 1.00 | 0.02 | 0.14 |
| 64 | 26-Dec | 45.05 | 45.95 | 45.05 | 45.95 | 45.13 | 1.96 | 41.23 | 216,000 | 53.99 | 216,000 | 53.99 | 0.97 | 7.45 |
| 65 | 24-Dec | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.11 | 40.42 | 4,000 | 1.00 | 4,000 | 1.00 | 0.02 | 0.14 |
| 66 | 23-Dec | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.44 | 40.47 | 16,000 | 4.00 | 16,000 | 4.00 | 0.07 | 0.55 |
| 67 | 19-Dec | 45.90 | 45.90 | 45.30 | 45.30 | 45.60 | -1.99 | 40.65 | 8,000 | 2.00 | 8,000 | 2.00 | 0.04 | 0.28 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP