| Macro-sector: Services | Band: 5 | High52 Price: 1,580.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 402.6 | Barrier: -; Drift%: - |
| Basic Industry: Transport Related Services | Total Equity: 16,759,422 | Low52 Date: 10-Jul-2024 | SHP: 29.09 / 0.07 / 1.1 / 69.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,470.0 / 621.55 | Month: 1,217.3 / 682.95 | Week: 1,235.0 / 1,139.9 | Day: 1,179.0 / 1,150.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,155.00 | 1,179.00 | 1,150.00 | 1,155.40 | 1,161.44 | -1.31 | 1,936.38 | 26,607 | 1.14 | 0 | 0.00 | 0.00 | 23 |
| 2 | 10-Jul | 1,200.00 | 1,206.90 | 1,160.00 | 1,170.70 | 1,180.23 | -1.64 | 1,962.03 | 29,090 | 1.25 | 0 | 0.00 | 0.00 | 25 |
| 3 | 09-Jul | 1,207.80 | 1,208.00 | 1,175.00 | 1,190.20 | 1,195.58 | -0.43 | 1,994.71 | 29,210 | 1.26 | 0 | 0.00 | 0.00 | 25 |
| 4 | 08-Jul | 1,158.90 | 1,215.50 | 1,151.20 | 1,195.30 | 1,192.79 | 2.72 | 2,003.25 | 39,219 | 1.69 | 0 | 0.00 | 0.00 | 34 |
| 5 | 07-Jul | 1,155.00 | 1,170.00 | 1,125.00 | 1,163.60 | 1,151.39 | -0.61 | 1,950.13 | 44,100 | 1.90 | 0 | 0.00 | 0.00 | 38 |
| 6 | 04-Jul | 1,176.10 | 1,204.00 | 1,139.90 | 1,170.80 | 1,166.33 | -2.42 | 1,962.19 | 45,028 | 1.94 | 0 | 0.00 | 0.00 | 39 |
| 7 | 03-Jul | 1,180.00 | 1,210.00 | 1,180.00 | 1,199.80 | 1,197.59 | 0.54 | 2,010.80 | 28,564 | 1.23 | 0 | 0.00 | 0.00 | 24 |
| 8 | 02-Jul | 1,208.00 | 1,220.00 | 1,160.00 | 1,193.40 | 1,191.52 | -0.36 | 2,000.07 | 30,207 | 1.30 | 0 | 0.00 | 0.00 | 26 |
| 9 | 01-Jul | 1,200.00 | 1,215.00 | 1,184.60 | 1,197.70 | 1,200.19 | 0.90 | 2,007.28 | 52,267 | 2.25 | 0 | 0.00 | 0.00 | 45 |
| 10 | 30-Jun | 1,225.00 | 1,235.00 | 1,175.00 | 1,187.00 | 1,193.67 | -1.99 | 1,989.00 | 46,263 | 1.99 | 0 | 0.00 | 0.00 | 40 |
| 11 | 27-Jun | 1,212.00 | 1,235.00 | 1,190.00 | 1,211.10 | 1,216.05 | -0.04 | 2,029.73 | 23,241 | 1.00 | 0 | 0.00 | 0.00 | 20 |
| 12 | 26-Jun | 1,250.00 | 1,260.00 | 1,188.90 | 1,211.60 | 1,226.64 | -2.74 | 2,030.57 | 49,078 | 2.11 | 0 | 0.00 | 0.00 | 42 |
| 13 | 25-Jun | 1,237.80 | 1,293.00 | 1,219.00 | 1,245.70 | 1,255.67 | 0.44 | 2,087.72 | 55,478 | 2.39 | 0 | 0.00 | 0.00 | 48 |
| 14 | 24-Jun | 1,219.40 | 1,240.20 | 1,201.00 | 1,240.20 | 1,236.46 | 4.99 | 2,078.50 | 50,839 | 2.19 | 0 | 0.00 | 0.00 | 44 |
| 15 | 23-Jun | 1,170.50 | 1,195.00 | 1,150.00 | 1,181.20 | 1,175.15 | -1.42 | 1,979.62 | 44,505 | 1.91 | 0 | 0.00 | 0.00 | 38 |
| 16 | 20-Jun | 1,120.00 | 1,202.90 | 1,117.70 | 1,198.20 | 1,180.95 | 4.58 | 2,008.11 | 72,155 | 3.10 | 0 | 0.00 | 0.00 | 62 |
| 17 | 19-Jun | 1,228.80 | 1,234.00 | 1,145.70 | 1,145.70 | 1,172.07 | -5.00 | 1,920.13 | 55,086 | 2.37 | 0 | 0.00 | 0.00 | 47 |
| 18 | 18-Jun | 1,227.00 | 1,240.00 | 1,186.00 | 1,206.00 | 1,206.08 | -2.21 | 2,021.00 | 59,899 | 2.58 | 0 | 0.00 | 0.00 | 51 |
| 19 | 17-Jun | 1,295.00 | 1,299.90 | 1,231.20 | 1,233.20 | 1,252.44 | -4.85 | 2,066.77 | 93,727 | 4.03 | 0 | 0.00 | 0.00 | 80 |
| 20 | 16-Jun | 1,350.00 | 1,360.00 | 1,288.30 | 1,296.00 | 1,322.69 | -0.41 | 2,172.00 | 318,378 | 13.70 | 145,994 | 145,994.00 | 19.31 | 125 |
| 21 | 13-Jun | 1,196.00 | 1,301.30 | 1,186.80 | 1,301.30 | 1,265.99 | 4.99 | 2,180.90 | 549,136 | 23.63 | 196,018 | 196,018.00 | 24.82 | 168 |
| 22 | 12-Jun | 1,273.50 | 1,318.80 | 1,209.90 | 1,239.40 | 1,267.49 | -2.68 | 2,077.16 | 226,319 | 9.74 | 102,344 | 102,344.00 | 12.97 | 88 |
| 23 | 11-Jun | 1,304.90 | 1,320.80 | 1,261.20 | 1,273.50 | 1,288.56 | -1.84 | 2,134.31 | 117,804 | 5.07 | 66,905 | 66,905.00 | 8.62 | 57 |
| 24 | 10-Jun | 1,357.50 | 1,357.50 | 1,260.00 | 1,297.40 | 1,322.22 | 0.35 | 2,174.37 | 401,426 | 17.27 | 173,876 | 173,876.00 | 22.99 | 149 |
| 25 | 09-Jun | 1,287.50 | 1,292.90 | 1,276.70 | 1,292.90 | 1,290.46 | 4.99 | 2,166.83 | 78,163 | 3.36 | 66,244 | 66,244.00 | 8.55 | 57 |
| 26 | 06-Jun | 1,250.00 | 1,268.30 | 1,165.50 | 1,231.40 | 1,233.21 | 0.60 | 2,063.76 | 326,401 | 14.04 | 159,620 | 159,620.00 | 19.68 | 137 |
| 27 | 05-Jun | 1,174.00 | 1,224.10 | 1,151.10 | 1,224.10 | 1,209.23 | 4.99 | 2,051.52 | 446,224 | 19.20 | 197,713 | 197,713.00 | 23.91 | 169 |
| 28 | 04-Jun | 1,120.00 | 1,165.90 | 1,115.10 | 1,165.90 | 1,157.78 | 5.00 | 1,953.98 | 214,094 | 9.21 | 123,937 | 123,937.00 | 14.35 | 106 |
| 29 | 03-Jun | 1,110.00 | 1,127.80 | 1,082.10 | 1,110.40 | 1,105.45 | -0.95 | 1,860.97 | 176,120 | 7.58 | 94,476 | 94,476.00 | 10.44 | 81 |
| 30 | 02-Jun | 1,187.10 | 1,187.10 | 1,106.00 | 1,121.00 | 1,148.97 | -3.50 | 1,878.00 | 160,332 | 6.90 | 89,098 | 89,098.00 | 10.24 | 76 |
| 31 | 30-May | 1,200.45 | 1,217.30 | 1,145.10 | 1,161.70 | 1,173.90 | -3.23 | 1,946.94 | 333,553 | 14.35 | 134,942 | 134,942.00 | 15.84 | 116 |
| 32 | 29-May | 1,188.00 | 1,200.45 | 1,171.40 | 1,200.45 | 1,197.03 | 5.00 | 2,011.88 | 620,834 | 26.71 | 219,150 | 219,150.00 | 26.23 | 188 |
| 33 | 28-May | 1,086.05 | 1,143.30 | 1,069.70 | 1,143.30 | 1,118.42 | 5.00 | 1,916.10 | 289,832 | 12.47 | 165,546 | 165,546.00 | 18.51 | 142 |
| 34 | 27-May | 1,120.00 | 1,147.75 | 1,057.70 | 1,088.90 | 1,125.56 | -0.38 | 1,824.93 | 1,267,085 | 54.52 | 417,978 | 417,978.00 | 47.05 | 358 |
| 35 | 26-May | 1,093.10 | 1,093.10 | 1,093.10 | 1,093.10 | 1,093.10 | 10.00 | 1,831.97 | 37,199 | 1.60 | 36,558 | 36,558.00 | 4.00 | 31 |
| 36 | 23-May | 905.00 | 993.75 | 905.00 | 993.75 | 960.70 | 10.00 | 1,665.47 | 411,578 | 17.71 | 201,372 | 201,372.00 | 19.35 | 172 |
| 37 | 22-May | 904.80 | 921.00 | 895.35 | 903.45 | 909.33 | -0.18 | 1,514.13 | 170,301 | 7.33 | 100,822 | 100,822.00 | 9.17 | 86 |
| 38 | 21-May | 894.90 | 919.65 | 880.90 | 905.05 | 899.24 | 1.13 | 1,516.81 | 107,020 | 4.60 | 42,477 | 42,477.00 | 3.82 | 36 |
| 39 | 20-May | 901.80 | 932.00 | 878.55 | 894.90 | 899.22 | 0.30 | 1,499.80 | 137,644 | 5.92 | 48,729 | 48,729.00 | 4.38 | 42 |
| 40 | 19-May | 897.00 | 941.95 | 870.05 | 892.20 | 906.49 | 0.50 | 1,495.28 | 258,768 | 11.13 | 122,022 | 122,022.00 | 11.06 | 104 |
| 41 | 16-May | 857.75 | 904.90 | 850.25 | 887.75 | 882.30 | 4.84 | 1,487.82 | 222,250 | 9.56 | 90,122 | 90,122.00 | 7.95 | 77 |
| 42 | 15-May | 802.25 | 855.00 | 798.00 | 846.75 | 834.03 | 5.83 | 1,419.10 | 162,687 | 7.00 | 71,823 | 71,823.00 | 5.99 | 62 |
| 43 | 14-May | 795.00 | 824.70 | 792.00 | 800.10 | 804.42 | 1.07 | 1,340.92 | 138,802 | 5.97 | 88,246 | 88,246.00 | 7.10 | 76 |
| 44 | 13-May | 800.00 | 823.00 | 783.50 | 791.60 | 801.70 | 0.22 | 1,326.68 | 60,432 | 2.60 | 28,216 | 28,216.00 | 2.26 | 24 |
| 45 | 12-May | 792.70 | 809.45 | 765.00 | 789.90 | 785.46 | 6.93 | 1,323.83 | 87,303 | 3.76 | 41,243 | 41,243.00 | 3.24 | 35 |
| 46 | 09-May | 700.00 | 740.90 | 694.15 | 738.70 | 715.22 | 2.55 | 1,238.02 | 90,900 | 3.91 | 46,700 | 46,700.00 | 3.34 | 40 |
| 47 | 08-May | 730.00 | 747.00 | 715.10 | 720.30 | 731.45 | -0.41 | 1,207.18 | 64,954 | 2.79 | 33,522 | 33,522.00 | 2.45 | 29 |
| 48 | 07-May | 698.05 | 734.90 | 682.95 | 723.25 | 710.65 | 1.72 | 1,212.13 | 72,485 | 3.12 | 28,902 | 28,902.00 | 2.05 | 25 |
| 49 | 06-May | 747.90 | 753.70 | 705.00 | 711.05 | 723.52 | -4.05 | 1,191.68 | 64,704 | 2.78 | 35,175 | 35,175.00 | 2.54 | 30 |
| 50 | 05-May | 765.95 | 765.95 | 735.00 | 741.10 | 743.57 | -0.65 | 1,242.04 | 64,049 | 2.76 | 31,411 | 31,411.00 | 2.34 | 27 |
| 51 | 02-May | 731.00 | 784.90 | 717.50 | 745.95 | 751.25 | 2.03 | 1,250.17 | 132,974 | 5.72 | 42,465 | 42,465.00 | 3.19 | 36 |
| 52 | 30-Apr | 753.00 | 760.00 | 725.00 | 731.10 | 742.05 | -3.21 | 1,225.28 | 115,280 | 4.96 | 53,975 | 53,975.00 | 4.01 | 46 |
| 53 | 29-Apr | 780.00 | 788.70 | 751.00 | 755.35 | 768.42 | -3.19 | 1,265.92 | 72,888 | 3.14 | 36,482 | 36,482.00 | 2.80 | 31 |
| 54 | 28-Apr | 775.00 | 808.15 | 775.00 | 780.25 | 790.26 | -0.69 | 1,307.65 | 69,928 | 3.01 | 26,242 | 26,242.00 | 2.07 | 22 |
| 55 | 25-Apr | 844.00 | 844.45 | 772.30 | 785.70 | 793.11 | -6.32 | 1,316.79 | 173,487 | 7.46 | 82,405 | 82,405.00 | 6.54 | 71 |
| 56 | 24-Apr | 849.00 | 860.00 | 834.25 | 838.70 | 846.16 | -1.38 | 1,405.61 | 62,326 | 2.68 | 26,667 | 26,667.00 | 2.26 | 23 |
| 57 | 23-Apr | 872.30 | 880.00 | 843.40 | 850.40 | 855.25 | -2.02 | 1,425.22 | 84,548 | 3.64 | 45,071 | 45,071.00 | 3.85 | 39 |
| 58 | 22-Apr | 867.00 | 889.70 | 861.00 | 867.90 | 875.15 | -0.07 | 1,454.55 | 86,485 | 3.72 | 41,035 | 41,035.00 | 3.59 | 35 |
| 59 | 21-Apr | 880.00 | 893.70 | 851.55 | 868.55 | 871.38 | -1.62 | 1,455.64 | 127,258 | 5.48 | 58,182 | 58,182.00 | 5.07 | 50 |
| 60 | 17-Apr | 889.00 | 925.00 | 860.10 | 882.85 | 886.92 | -0.13 | 1,479.61 | 117,241 | 5.04 | 36,028 | 36,028.00 | 3.20 | 31 |
| 61 | 16-Apr | 909.00 | 932.10 | 866.85 | 884.00 | 894.75 | -2.77 | 1,481.00 | 212,543 | 9.14 | 82,202 | 82,202.00 | 7.36 | 70 |
| 62 | 15-Apr | 850.00 | 911.65 | 850.00 | 909.15 | 905.14 | 9.69 | 1,523.68 | 441,498 | 19.00 | 189,910 | 189,910.00 | 17.19 | 164 |
| 63 | 11-Apr | 814.00 | 845.60 | 813.95 | 828.80 | 830.13 | 6.32 | 1,389.02 | 116,663 | 5.02 | 73,504 | 73,504.00 | 6.10 | 64 |
| 64 | 09-Apr | 782.00 | 791.00 | 757.95 | 779.55 | 770.01 | -0.20 | 1,306.48 | 56,456 | 2.43 | 23,521 | 23,521.00 | 1.81 | 20 |
| 65 | 08-Apr | 766.00 | 807.60 | 751.80 | 781.10 | 778.55 | 6.39 | 1,309.08 | 154,104 | 6.63 | 60,528 | 60,528.00 | 4.71 | 52 |
| 66 | 07-Apr | 734.20 | 767.40 | 734.20 | 734.20 | 740.84 | -10.00 | 1,230.48 | 265,642 | 11.43 | 126,696 | 126,696.00 | 9.39 | 110 |
| 67 | 04-Apr | 860.00 | 871.45 | 815.75 | 815.75 | 827.87 | -5.00 | 1,367.15 | 166,356 | 7.16 | 89,526 | 89,526.00 | 7.41 | 77 |