| Macro-sector: Services | Band: 20 | High52 Price: 123.95 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,550 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 47.5 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 21,632,640 | Low52 Date: | SHP: 37.03 / 0.0 / 0.0 / 62.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 102.8 / 70.1 | Month: 90.2 / 71.6 | Week: 82.3 / 76.05 | Day: 84.95 / 80.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 80.50 | 84.95 | 80.50 | 84.95 | 82.73 | 0.00 | 183.77 | 3,100 | 2.00 | 3,100 | 2.00 | 0.03 | 2 |
| 2 | 10-Jul | 85.70 | 87.15 | 84.95 | 84.95 | 85.65 | -0.88 | 183.77 | 10,850 | 7.00 | 10,850 | 7.00 | 0.09 | 8 |
| 3 | 09-Jul | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 4.70 | 185.39 | 1,550 | 1.00 | 1,550 | 1.00 | 0.01 | 1 |
| 4 | 08-Jul | 79.50 | 81.85 | 79.50 | 81.85 | 80.21 | -0.12 | 177.06 | 6,200 | 4.00 | 6,200 | 4.00 | 0.05 | 5 |
| 5 | 07-Jul | 79.55 | 81.95 | 79.55 | 81.95 | 80.35 | 0.06 | 177.28 | 4,650 | 3.00 | 4,650 | 3.00 | 0.04 | 3 |
| 6 | 04-Jul | 81.90 | 81.95 | 81.90 | 81.90 | 81.92 | -0.06 | 177.17 | 13,950 | 8.99 | 13,950 | 8.99 | 0.11 | 10 |
| 7 | 03-Jul | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | -0.06 | 177.28 | 1,550 | 1.00 | 1,550 | 1.00 | 0.01 | 1 |
| 8 | 02-Jul | 82.20 | 82.20 | 82.00 | 82.00 | 82.10 | -0.30 | 177.00 | 6,200 | 4.00 | 6,200 | 4.00 | 0.05 | 5 |
| 9 | 01-Jul | 80.00 | 82.25 | 77.95 | 82.25 | 79.10 | -0.06 | 177.93 | 17,050 | 10.99 | 12,400 | 7.99 | 0.10 | 9 |
| 10 | 30-Jun | 76.05 | 82.30 | 76.05 | 82.30 | 79.19 | 0.49 | 178.04 | 9,300 | 6.00 | 7,750 | 5.00 | 0.06 | 6 |
| 11 | 25-Jun | 81.50 | 81.90 | 80.00 | 81.90 | 80.68 | 0.06 | 177.17 | 7,750 | 5.00 | 7,750 | 5.00 | 0.06 | 6 |
| 12 | 24-Jun | 82.00 | 82.00 | 81.00 | 81.85 | 81.69 | -0.18 | 177.06 | 6,200 | 4.00 | 4,650 | 3.00 | 0.04 | 4 |
| 13 | 23-Jun | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.68 | 177.00 | 12,400 | 7.99 | 10,850 | 7.00 | 0.00 | 8 |
| 14 | 20-Jun | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 0.00 | 176.20 | 1,550 | 1.00 | 1,550 | 1.00 | 0.01 | 1 |
| 15 | 19-Jun | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 1.81 | 176.20 | 1,550 | 1.00 | 1,550 | 1.00 | 0.01 | 1 |
| 16 | 18-Jun | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.17 | 173.00 | 3,100 | 2.00 | 3,100 | 2.00 | 0.00 | 2 |
| 17 | 17-Jun | 81.10 | 81.10 | 80.95 | 80.95 | 80.98 | -0.18 | 175.12 | 9,300 | 6.00 | 9,300 | 6.00 | 0.08 | 7 |
| 18 | 16-Jun | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.12 | 175.44 | 1,550 | 1.00 | 1,550 | 1.00 | 0.01 | 1 |
| 19 | 13-Jun | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.00 | 175.00 | 1,550 | 1.00 | 1,550 | 1.00 | 0.00 | 1 |
| 20 | 12-Jun | 79.95 | 81.00 | 79.95 | 81.00 | 80.38 | -0.61 | 175.00 | 7,750 | 5.00 | 6,200 | 4.00 | 0.05 | 5 |
| 21 | 11-Jun | 75.05 | 81.90 | 75.00 | 81.50 | 78.50 | 3.16 | 176.31 | 17,050 | 10.99 | 13,950 | 8.99 | 0.11 | 11 |
| 22 | 05-Jun | 75.30 | 79.10 | 75.30 | 79.00 | 77.77 | 2.00 | 170.00 | 4,650 | 3.00 | 3,100 | 2.00 | 0.02 | 2 |
| 23 | 03-Jun | 77.50 | 79.15 | 77.00 | 77.45 | 77.34 | -3.19 | 167.54 | 12,400 | 7.99 | 12,400 | 7.99 | 0.10 | 9 |
| 24 | 02-Jun | 76.60 | 81.00 | 76.60 | 80.00 | 79.60 | 4.44 | 173.00 | 9,300 | 6.00 | 9,300 | 6.00 | 0.07 | 7 |
| 25 | 30-May | 75.50 | 79.00 | 75.30 | 76.60 | 76.60 | 1.79 | 165.71 | 4,650 | 3.00 | 4,650 | 3.00 | 0.04 | 4 |
| 26 | 29-May | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -1.38 | 162.79 | 3,100 | 2.00 | 3,100 | 2.00 | 0.02 | 2 |
| 27 | 28-May | 72.90 | 76.30 | 72.90 | 76.30 | 73.62 | 1.19 | 165.06 | 7,750 | 5.00 | 6,200 | 4.00 | 0.05 | 5 |
| 28 | 27-May | 73.10 | 79.40 | 71.60 | 75.40 | 73.64 | 0.67 | 163.11 | 10,850 | 7.00 | 7,750 | 5.00 | 0.06 | 6 |
| 29 | 26-May | 74.00 | 76.45 | 74.00 | 74.90 | 74.90 | -0.07 | 162.03 | 4,650 | 3.00 | 3,100 | 2.00 | 0.02 | 2 |
| 30 | 23-May | 74.00 | 74.95 | 74.00 | 74.95 | 74.48 | -0.07 | 162.14 | 3,100 | 2.00 | 3,100 | 2.00 | 0.02 | 2 |
| 31 | 22-May | 73.00 | 75.00 | 73.00 | 75.00 | 73.75 | -1.25 | 162.00 | 4,650 | 3.00 | 3,100 | 2.00 | 0.02 | 2 |
| 32 | 21-May | 75.00 | 75.95 | 75.00 | 75.95 | 75.48 | -2.57 | 164.30 | 3,100 | 2.00 | 3,100 | 2.00 | 0.02 | 2 |
| 33 | 19-May | 77.00 | 78.95 | 77.00 | 77.95 | 77.39 | -3.53 | 168.63 | 7,750 | 5.00 | 7,750 | 5.00 | 0.06 | 6 |
| 34 | 14-May | 75.00 | 80.85 | 75.00 | 80.80 | 79.54 | 0.69 | 174.79 | 18,600 | 11.99 | 15,500 | 9.99 | 0.12 | 12 |
| 35 | 13-May | 81.80 | 81.80 | 80.25 | 80.25 | 81.03 | -0.19 | 173.60 | 3,100 | 2.00 | 3,100 | 2.00 | 0.03 | 2 |
| 36 | 12-May | 82.00 | 82.00 | 80.35 | 80.40 | 80.73 | 0.00 | 173.93 | 7,750 | 5.00 | 7,750 | 5.00 | 0.06 | 6 |
| 37 | 08-May | 79.00 | 80.40 | 79.00 | 80.40 | 79.70 | 0.25 | 173.93 | 3,100 | 2.00 | 3,100 | 2.00 | 0.02 | 2 |
| 38 | 07-May | 81.00 | 88.40 | 80.00 | 80.20 | 80.75 | -7.55 | 173.49 | 24,800 | 15.99 | 24,800 | 15.99 | 0.20 | 19 |
| 39 | 06-May | 83.80 | 90.20 | 83.35 | 86.75 | 85.29 | -4.62 | 187.66 | 6,200 | 4.00 | 6,200 | 4.00 | 0.05 | 5 |
| 40 | 28-Apr | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 2.08 | 196.75 | 1,550 | 1.00 | 1,550 | 1.00 | 0.01 | 1 |
| 41 | 25-Apr | 91.00 | 91.00 | 88.30 | 89.10 | 89.79 | -2.09 | 192.75 | 20,150 | 12.99 | 20,150 | 12.99 | 0.18 | 15 |
| 42 | 24-Apr | 90.90 | 91.00 | 90.90 | 91.00 | 90.99 | 1.28 | 196.00 | 15,500 | 9.99 | 15,500 | 9.99 | 0.14 | 12 |
| 43 | 23-Apr | 90.00 | 90.00 | 87.90 | 89.85 | 88.48 | -4.26 | 194.37 | 20,150 | 12.99 | 17,050 | 10.99 | 0.15 | 13 |
| 44 | 22-Apr | 89.55 | 93.85 | 89.55 | 93.85 | 91.70 | 1.51 | 203.02 | 3,100 | 2.00 | 3,100 | 2.00 | 0.03 | 2 |
| 45 | 21-Apr | 90.00 | 92.45 | 88.25 | 92.45 | 90.23 | -0.54 | 199.99 | 4,650 | 3.00 | 4,650 | 3.00 | 0.04 | 4 |
| 46 | 17-Apr | 92.00 | 92.95 | 92.00 | 92.95 | 92.63 | 0.00 | 201.08 | 4,650 | 3.00 | 4,650 | 3.00 | 0.04 | 4 |
| 47 | 11-Apr | 92.65 | 97.00 | 88.30 | 92.95 | 94.08 | -1.12 | 201.08 | 18,600 | 11.99 | 4,650 | 3.00 | 0.04 | 4 |
| 48 | 09-Apr | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 4.62 | 203.00 | 1,550 | 1.00 | 1,550 | 1.00 | 0.00 | 1 |
| 49 | 07-Apr | 85.00 | 89.85 | 85.00 | 89.85 | 87.43 | -2.92 | 194.37 | 3,100 | 2.00 | 1,550 | 1.00 | 0.01 | 1 |
| 50 | 04-Apr | 95.65 | 95.70 | 90.00 | 92.55 | 92.65 | -3.29 | 200.21 | 18,600 | 11.99 | 12,400 | 7.99 | 0.11 | 9 |
| 51 | 03-Apr | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 4.08 | 207.02 | 1,550 | 1.00 | 1,550 | 1.00 | 0.01 | 1 |
| 52 | 02-Apr | 89.95 | 91.95 | 89.95 | 91.95 | 90.38 | 3.37 | 198.91 | 7,750 | 5.00 | 7,750 | 5.00 | 0.07 | 6 |
| 53 | 01-Apr | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 1.77 | 192.42 | 1,550 | 1.00 | 1,550 | 1.00 | 0.01 | 1 |
| 54 | 28-Mar | 75.60 | 90.00 | 75.60 | 87.40 | 86.08 | 3.99 | 189.07 | 26,350 | 16.99 | 23,250 | 14.99 | 0.20 | 18 |
| 55 | 27-Mar | 80.00 | 86.10 | 80.00 | 84.05 | 81.90 | 2.63 | 181.82 | 24,800 | 15.99 | 17,050 | 10.99 | 0.14 | 13 |
| 56 | 26-Mar | 87.00 | 89.00 | 81.00 | 81.90 | 85.44 | -1.44 | 177.17 | 48,050 | 30.98 | 18,600 | 11.99 | 0.16 | 14 |
| 57 | 25-Mar | 82.00 | 85.75 | 80.05 | 83.10 | 81.76 | 0.54 | 179.77 | 17,050 | 10.99 | 15,500 | 9.99 | 0.13 | 12 |
| 58 | 24-Mar | 77.35 | 83.90 | 75.50 | 82.65 | 80.83 | 13.37 | 178.79 | 66,650 | 42.97 | 54,250 | 34.98 | 0.44 | 41 |
| 59 | 21-Mar | 74.85 | 78.40 | 72.90 | 72.90 | 74.86 | -5.14 | 157.70 | 6,200 | 4.00 | 4,650 | 3.00 | 0.03 | 4 |
| 60 | 18-Mar | 76.90 | 76.90 | 70.30 | 76.85 | 73.21 | -0.13 | 166.25 | 12,400 | 7.99 | 7,750 | 5.00 | 0.06 | 6 |
| 61 | 12-Mar | 72.50 | 76.95 | 72.50 | 76.95 | 74.73 | -1.09 | 166.46 | 3,100 | 2.00 | 3,100 | 2.00 | 0.02 | 2 |
| 62 | 11-Mar | 73.00 | 77.80 | 73.00 | 77.80 | 74.20 | 3.32 | 168.30 | 6,200 | 4.00 | 6,200 | 4.00 | 0.05 | 5 |
| 63 | 07-Mar | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -2.71 | 162.89 | 1,550 | 1.00 | 1,550 | 1.00 | 0.01 | 1 |
| 64 | 06-Mar | 81.50 | 81.50 | 75.00 | 77.40 | 78.10 | 2.04 | 167.44 | 18,600 | 11.99 | 18,600 | 11.99 | 0.15 | 14 |
| 65 | 05-Mar | 75.00 | 75.85 | 75.00 | 75.85 | 75.28 | -0.59 | 164.08 | 4,650 | 3.00 | 4,650 | 3.00 | 0.04 | 4 |
| 66 | 04-Mar | 71.50 | 78.80 | 71.50 | 76.30 | 73.78 | 1.13 | 165.06 | 17,050 | 10.99 | 13,950 | 8.99 | 0.10 | 11 |
| 67 | 28-Feb | 73.00 | 75.45 | 72.00 | 75.45 | 73.48 | 0.60 | 163.22 | 4,650 | 3.00 | 3,100 | 2.00 | 0.02 | 2 |
Similar Stocks: CMSINFO HEMIPROP NESCO TEAMLEASE AARVI ACEINTEG ALANKIT AWFIS CORALFINAC FMNL ICDSLTD IEL IGIL KAPSTON KRYSTAL MOTOGENFIN PTL RADIANTCMS RUCHINFRA SIS SOUTHWEST TEXINFRA TOUCHWOOD UDS QUESS ANLON BLUEPEBBLE DTL DYNAMIC FALCONTECH INFOLLION IPSL KHFM KONTOR POSITRON RBMINFRA RULKA SERVICE SFML SPECTSTM TRIDHYA VIESL EMAIN