| Macro-sector: Services | Band: 20 | High52 Price: 1,959.3 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 22-Dec-2025 | Bumper: -; Drift%: - |
| Industry: Engineering Services | Face Value: 5; VWAP21: | Low52 Price: 632.03 | Barrier: 1,604.0; Drift%: 3.42 |
| Basic Industry: Dredging | Total Equity: 24,444,108 | Low52 Date: 07-Apr-2025 | SHP: 53.63 / 11.0 / 0.46 / 34.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,300.0 / 1,375.0 | Month: 3,758.5 / 1,610.0 | Week: 1,689.0 / 1,536.3 | Day: 1,724.6 / 1,595.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,600.00 | 1,724.60 | 1,595.50 | 1,660.80 | 1,679.20 | 2.72 | 4,059.68 | 138,120 | 4.36 | 40,226 | 4.08 | 6.75 | 47 |
| 2 | 06-Apr | 1,595.00 | 1,641.70 | 1,553.00 | 1,616.90 | 1,600.81 | 1.95 | 3,952.37 | 61,202 | 1.93 | 21,354 | 2.16 | 3.42 | 25 |
| 3 | 02-Apr | 1,549.90 | 1,595.00 | 1,508.80 | 1,585.90 | 1,545.52 | 0.49 | 3,876.59 | 45,598 | 1.44 | 9,868 | 1.00 | 1.53 | 12 |
| 4 | 01-Apr | 1,535.50 | 1,604.00 | 1,507.70 | 1,578.10 | 1,573.31 | 7.63 | 3,857.52 | 64,329 | 2.03 | 19,769 | 2.00 | 3.11 | 23 |
| 5 | 30-Mar | 1,502.00 | 1,537.60 | 1,453.10 | 1,466.20 | 1,489.56 | -4.14 | 3,584.00 | 65,494 | 2.07 | 22,980 | 2.33 | 3.42 | 27 |
| 6 | 27-Mar | 1,580.10 | 1,583.30 | 1,515.80 | 1,529.60 | 1,540.65 | -4.08 | 3,738.97 | 60,369 | 1.90 | 20,074 | 2.03 | 3.09 | 24 |
| 7 | 25-Mar | 1,558.00 | 1,614.90 | 1,550.80 | 1,594.60 | 1,585.88 | 3.28 | 3,897.86 | 83,135 | 2.62 | 34,393 | 3.48 | 5.45 | 40 |
| 8 | 24-Mar | 1,479.80 | 1,558.00 | 1,466.50 | 1,544.00 | 1,516.50 | 6.99 | 3,774.00 | 67,861 | 2.14 | 23,461 | 2.38 | 3.56 | 27 |
| 9 | 23-Mar | 1,535.00 | 1,535.00 | 1,409.00 | 1,443.10 | 1,445.04 | -6.61 | 3,527.53 | 136,193 | 4.30 | 48,915 | 4.96 | 7.07 | 57 |
| 10 | 20-Mar | 1,522.00 | 1,565.00 | 1,505.00 | 1,545.20 | 1,535.34 | 2.16 | 3,777.10 | 31,689 | 1.00 | 9,907 | 1.00 | 1.52 | 12 |
| 11 | 19-Mar | 1,532.60 | 1,545.30 | 1,505.20 | 1,512.60 | 1,524.48 | -3.18 | 3,697.42 | 49,369 | 1.56 | 19,950 | 2.02 | 3.04 | 23 |
| 12 | 18-Mar | 1,560.00 | 1,596.40 | 1,544.10 | 1,562.20 | 1,570.26 | 0.88 | 3,818.66 | 57,413 | 1.81 | 19,269 | 1.95 | 3.03 | 23 |
| 13 | 17-Mar | 1,574.70 | 1,574.70 | 1,510.10 | 1,548.60 | 1,535.95 | 0.64 | 3,785.41 | 98,776 | 3.12 | 61,738 | 6.26 | 9.48 | 72 |
| 14 | 16-Mar | 1,517.70 | 1,550.00 | 1,475.00 | 1,538.80 | 1,514.72 | 0.89 | 3,761.46 | 72,798 | 2.30 | 19,109 | 1.94 | 2.89 | 22 |
| 15 | 13-Mar | 1,566.00 | 1,566.00 | 1,511.20 | 1,525.30 | 1,537.31 | -2.75 | 3,728.46 | 63,145 | 1.99 | 18,577 | 1.88 | 2.86 | 22 |
| 16 | 12-Mar | 1,585.00 | 1,600.90 | 1,546.00 | 1,568.40 | 1,571.85 | -2.04 | 3,833.81 | 61,356 | 1.94 | 16,514 | 1.67 | 2.60 | 19 |
| 17 | 11-Mar | 1,635.20 | 1,672.60 | 1,586.60 | 1,601.00 | 1,635.34 | -2.30 | 3,913.00 | 162,832 | 5.14 | 121,357 | 12.30 | 19.85 | 142 |
| 18 | 10-Mar | 1,590.00 | 1,654.00 | 1,589.90 | 1,638.70 | 1,623.88 | 5.30 | 4,005.66 | 83,841 | 2.65 | 21,857 | 2.21 | 3.55 | 26 |
| 19 | 09-Mar | 1,580.30 | 1,597.00 | 1,532.60 | 1,556.20 | 1,556.40 | -2.61 | 3,803.99 | 72,549 | 2.29 | 19,299 | 1.96 | 3.00 | 23 |
| 20 | 06-Mar | 1,606.20 | 1,630.30 | 1,582.10 | 1,597.90 | 1,602.31 | -0.52 | 3,905.92 | 58,713 | 1.85 | 13,802 | 1.40 | 2.21 | 16 |
| 21 | 05-Mar | 1,587.80 | 1,649.70 | 1,564.50 | 1,606.20 | 1,611.91 | 2.37 | 3,926.21 | 163,998 | 5.18 | 49,942 | 5.06 | 8.05 | 59 |
| 22 | 04-Mar | 1,610.00 | 1,672.50 | 1,559.80 | 1,569.00 | 1,597.78 | -4.75 | 3,835.00 | 141,570 | 4.47 | 34,911 | 3.54 | 5.58 | 41 |
| 23 | 02-Mar | 1,502.00 | 1,715.00 | 1,480.00 | 1,647.20 | 1,646.30 | 3.10 | 4,026.43 | 255,445 | 8.06 | 64,479 | 6.53 | 10.62 | 76 |
| 24 | 27-Feb | 1,635.00 | 1,635.00 | 1,582.10 | 1,597.70 | 1,602.21 | -2.00 | 3,905.44 | 53,452 | 1.69 | 12,568 | 1.27 | 2.01 | 15 |
| 25 | 26-Feb | 1,640.90 | 1,657.20 | 1,595.50 | 1,630.30 | 1,618.47 | -0.15 | 3,985.12 | 51,891 | 1.64 | 11,529 | 1.17 | 1.87 | 14 |
| 26 | 25-Feb | 1,569.00 | 1,689.00 | 1,567.00 | 1,632.70 | 1,641.28 | 4.15 | 3,990.99 | 151,072 | 4.77 | 32,201 | 3.26 | 5.29 | 38 |
| 27 | 24-Feb | 1,551.90 | 1,615.00 | 1,536.30 | 1,567.60 | 1,576.92 | 1.01 | 3,831.86 | 84,420 | 2.66 | 22,976 | 2.33 | 3.62 | 27 |
| 28 | 23-Feb | 1,639.90 | 1,654.40 | 1,538.20 | 1,552.00 | 1,576.65 | -5.26 | 3,793.00 | 149,422 | 4.72 | 46,829 | 4.75 | 7.38 | 55 |
| 29 | 20-Feb | 1,624.40 | 1,696.80 | 1,610.00 | 1,638.20 | 1,648.60 | 1.49 | 4,004.43 | 158,670 | 5.01 | 27,664 | 2.80 | 4.56 | 32 |
| 30 | 19-Feb | 1,690.00 | 1,709.90 | 1,606.00 | 1,614.10 | 1,645.70 | -4.24 | 3,945.52 | 106,773 | 3.37 | 40,453 | 4.10 | 6.66 | 47 |
| 31 | 18-Feb | 1,707.90 | 1,723.50 | 1,675.20 | 1,685.60 | 1,692.95 | -1.29 | 4,120.30 | 70,043 | 2.21 | 28,180 | 2.86 | 4.77 | 33 |
| 32 | 17-Feb | 1,690.00 | 1,751.80 | 1,685.50 | 1,707.60 | 1,725.88 | 0.71 | 4,174.08 | 75,656 | 2.39 | 24,705 | 2.50 | 4.26 | 29 |
| 33 | 16-Feb | 1,697.00 | 1,727.00 | 1,681.60 | 1,695.50 | 1,707.37 | -0.14 | 4,144.50 | 54,954 | 1.73 | 15,440 | 1.56 | 2.64 | 18 |
| 34 | 13-Feb | 1,737.90 | 1,764.80 | 1,664.00 | 1,697.90 | 1,726.41 | -1.52 | 4,150.37 | 198,920 | 6.28 | 52,776 | 5.35 | 9.11 | 62 |
| 35 | 12-Feb | 1,758.00 | 1,847.30 | 1,681.80 | 1,724.10 | 1,759.55 | -1.48 | 4,214.41 | 409,295 | 12.92 | 99,368 | 10.07 | 17.48 | 116 |
| 36 | 11-Feb | 1,745.10 | 1,782.70 | 1,718.50 | 1,750.00 | 1,761.79 | -0.65 | 4,277.00 | 126,341 | 3.99 | 42,831 | 4.34 | 7.55 | 50 |
| 37 | 10-Feb | 1,778.00 | 1,808.70 | 1,740.00 | 1,761.40 | 1,769.09 | -0.91 | 4,305.59 | 95,192 | 3.00 | 38,673 | 3.92 | 6.84 | 45 |
| 38 | 09-Feb | 1,719.90 | 1,790.00 | 1,711.00 | 1,777.50 | 1,756.04 | 3.86 | 4,344.94 | 118,219 | 3.73 | 31,178 | 3.16 | 5.47 | 37 |
| 39 | 06-Feb | 1,742.00 | 1,742.00 | 1,667.10 | 1,711.50 | 1,703.42 | -1.38 | 4,183.61 | 120,989 | 3.82 | 32,825 | 3.33 | 5.59 | 38 |
| 40 | 05-Feb | 1,814.10 | 1,826.10 | 1,726.60 | 1,735.40 | 1,757.92 | -4.62 | 4,242.03 | 84,095 | 2.65 | 32,874 | 3.33 | 5.78 | 38 |
| 41 | 04-Feb | 1,839.00 | 1,871.60 | 1,765.10 | 1,819.50 | 1,812.63 | -0.84 | 4,447.61 | 78,266 | 2.47 | 17,365 | 1.76 | 3.15 | 20 |
| 42 | 03-Feb | 1,804.00 | 1,865.30 | 1,799.70 | 1,835.00 | 1,834.78 | 4.00 | 4,485.00 | 155,209 | 4.90 | 34,366 | 3.48 | 6.31 | 40 |
| 43 | 02-Feb | 1,672.60 | 1,784.80 | 1,672.60 | 1,764.40 | 1,731.48 | 5.56 | 4,312.92 | 160,969 | 5.08 | 19,373 | 1.96 | 3.35 | 22 |
| 44 | 01-Feb | 1,803.80 | 1,905.00 | 1,653.20 | 1,671.50 | 1,819.31 | -6.38 | 4,085.83 | 244,959 | 7.73 | 42,917 | 4.35 | 7.81 | 50 |
| 45 | 30-Jan | 1,820.00 | 1,900.00 | 1,772.00 | 1,785.50 | 1,833.85 | -2.67 | 4,364.50 | 215,891 | 6.81 | 25,536 | 2.59 | 4.68 | 30 |
| 46 | 29-Jan | 1,726.50 | 1,886.90 | 1,696.00 | 1,834.50 | 1,816.88 | 7.46 | 4,484.27 | 270,792 | 8.55 | 46,292 | 4.69 | 8.41 | 54 |
| 47 | 28-Jan | 1,676.40 | 1,750.00 | 1,640.10 | 1,707.20 | 1,683.31 | 3.17 | 4,173.10 | 94,529 | 2.98 | 20,737 | 2.10 | 3.49 | 24 |
| 48 | 27-Jan | 1,599.90 | 1,715.00 | 1,595.10 | 1,654.80 | 1,671.52 | 4.66 | 4,045.01 | 223,209 | 7.04 | 32,607 | 3.30 | 5.45 | 38 |
| 49 | 23-Jan | 1,709.90 | 1,731.80 | 1,566.10 | 1,581.10 | 1,642.03 | -7.39 | 3,864.86 | 129,361 | 4.08 | 38,558 | 3.91 | 6.33 | 45 |
| 50 | 22-Jan | 1,760.00 | 1,773.80 | 1,692.90 | 1,707.30 | 1,722.84 | -1.40 | 4,173.34 | 93,354 | 2.95 | 19,145 | 1.94 | 3.30 | 22 |
| 51 | 21-Jan | 1,745.40 | 1,804.20 | 1,706.30 | 1,731.50 | 1,755.94 | -2.21 | 4,232.50 | 139,482 | 4.40 | 32,638 | 3.31 | 5.73 | 38 |
| 52 | 20-Jan | 1,821.00 | 1,875.60 | 1,755.80 | 1,770.60 | 1,819.37 | -3.25 | 4,328.07 | 195,700 | 6.18 | 32,433 | 3.29 | 5.90 | 38 |
| 53 | 19-Jan | 1,875.00 | 1,887.90 | 1,818.00 | 1,830.00 | 1,840.69 | -2.49 | 4,473.00 | 73,432 | 2.32 | 20,719 | 2.10 | 3.81 | 24 |
| 54 | 16-Jan | 1,925.10 | 1,930.60 | 1,860.30 | 1,876.70 | 1,897.64 | -2.32 | 4,587.43 | 102,560 | 3.24 | 25,822 | 2.62 | 4.90 | 30 |
| 55 | 14-Jan | 1,838.00 | 1,942.90 | 1,800.00 | 1,921.20 | 1,905.76 | 4.55 | 4,696.20 | 429,101 | 13.54 | 76,987 | 7.80 | 14.67 | 89 |
| 56 | 13-Jan | 1,709.90 | 1,884.60 | 1,699.90 | 1,837.60 | 1,831.14 | 8.57 | 4,491.85 | 611,984 | 19.31 | 76,852 | 7.79 | 14.07 | 89 |
| 57 | 12-Jan | 1,684.00 | 1,717.00 | 1,615.00 | 1,692.60 | 1,671.64 | 1.04 | 4,137.41 | 182,609 | 5.76 | 52,619 | 5.33 | 8.80 | 61 |
| 58 | 09-Jan | 1,735.80 | 1,754.10 | 1,660.10 | 1,675.20 | 1,689.88 | -3.44 | 4,094.88 | 127,977 | 4.04 | 36,184 | 3.67 | 6.11 | 42 |
| 59 | 08-Jan | 1,762.00 | 1,795.80 | 1,695.20 | 1,734.80 | 1,743.48 | -1.54 | 4,240.56 | 158,911 | 5.01 | 35,659 | 3.61 | 6.22 | 41 |
| 60 | 07-Jan | 1,710.00 | 1,774.80 | 1,707.10 | 1,762.00 | 1,754.03 | 2.38 | 4,307.00 | 189,240 | 5.97 | 48,977 | 4.96 | 8.59 | 57 |
| 61 | 06-Jan | 1,830.00 | 1,857.20 | 1,711.80 | 1,721.10 | 1,766.76 | -6.48 | 4,207.08 | 193,954 | 6.12 | 67,916 | 6.88 | 12.00 | 79 |
| 62 | 05-Jan | 1,879.90 | 1,879.90 | 1,813.00 | 1,840.40 | 1,843.35 | -2.53 | 4,498.69 | 130,467 | 4.12 | 30,292 | 3.07 | 5.58 | 35 |
| 63 | 02-Jan | 1,899.90 | 1,941.10 | 1,875.00 | 1,888.10 | 1,902.33 | -2.01 | 4,615.29 | 155,504 | 4.91 | 37,551 | 3.80 | 7.14 | 43 |
| 64 | 01-Jan | 1,860.00 | 1,945.00 | 1,841.30 | 1,926.90 | 1,916.80 | 2.99 | 4,710.14 | 218,164 | 6.88 | 31,183 | 3.16 | 5.98 | 36 |
| 65 | 31-Dec | 1,865.20 | 1,914.40 | 1,840.60 | 1,871.00 | 1,886.20 | 0.30 | 4,573.00 | 186,362 | 5.88 | 31,858 | 3.23 | 6.01 | 37 |
| 66 | 30-Dec | 1,788.00 | 1,884.00 | 1,745.00 | 1,865.40 | 1,819.26 | 3.72 | 4,559.80 | 207,556 | 6.55 | 33,946 | 3.44 | 6.18 | 44 |
| 67 | 29-Dec | 1,846.70 | 1,875.00 | 1,780.00 | 1,798.50 | 1,822.52 | -4.54 | 4,396.27 | 183,311 | 5.78 | 39,481 | 4.00 | 7.20 | 52 |
Similar Stocks: DREDGECORP KMEW