| 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; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 83.45 / 46.15 | Month: 94.0 / 80.35 | Week: 93.5 / 84.45 | Day: 87.0 / 85.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 | 22 |
| 37 | 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 | 32 |
| 38 | 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 | 114 |
| 39 | 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 | 38 |
| 40 | 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 | 49 |
| 41 | 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 | 11 |
| 42 | 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 | 27 |
| 43 | 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 | 11 |
| 44 | 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 | 5 |
| 45 | 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 | 16 |
| 46 | 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 | 16 |
| 47 | 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 | 11 |
| 48 | 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 | 16 |
| 49 | 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 | 11 |
| 50 | 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 | 32 |
| 51 | 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 | 108 |
| 52 | 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 | 151 |
| 53 | 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 | 151 |
| 54 | 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 | 195 |
| 55 | 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 | 151 |
| 56 | 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 | 43 |
| 57 | 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 | 11 |
| 58 | 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 | 83 |
| 59 | 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 | 193 |
| 60 | 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 | 14 |
| 61 | 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 | 41 |
| 62 | 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 | 41 |
| 63 | 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 | 83 |
| 64 | 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 | 28 |
| 65 | 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 | 83 |
| 66 | 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 | 83 |
| 67 | 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 | 124 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP