| Macro-sector: Services | Band: 20 | High52 Price: 2,485.45 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 05-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Engineering Services | Face Value: 10 | Low52 Price: 1,264.05 | Barrier: 1,427.1; Drift%: 9.95 |
| Basic Industry: Dredging | Total Equity: 10,801,000 | Low52 Date: 07-Apr-2025 | SHP: 60.69 / 0.61 / 1.92 / 36.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 2,300.0 / 1,375.0 | Month: 1,730.0 / 1,375.0 | Week: 1,640.0 / 1,412.1 | Day: 1,647.0 / 1,533.6 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,539.40 | 1,647.00 | 1,533.60 | 1,584.70 | 1,590.40 | 3.77 | 1,711.63 | 41,686 | 11.10 | 22,838 | 16.13 | 3.63 | 0.57 |
| 2 | 21-May | 1,533.20 | 1,583.70 | 1,496.10 | 1,527.20 | 1,533.79 | 0.61 | 1,649.53 | 13,371 | 3.56 | 5,621 | 3.97 | 0.86 | 0.14 |
| 3 | 20-May | 1,583.60 | 1,583.60 | 1,507.50 | 1,518.00 | 1,532.35 | -2.70 | 1,639.00 | 9,116 | 2.43 | 4,855 | 3.43 | 0.74 | 0.12 |
| 4 | 19-May | 1,578.70 | 1,599.00 | 1,540.00 | 1,560.20 | 1,567.63 | -0.38 | 1,685.17 | 6,583 | 1.75 | 2,112 | 1.49 | 0.33 | 0.05 |
| 5 | 16-May | 1,567.00 | 1,618.90 | 1,527.80 | 1,566.20 | 1,579.65 | -0.05 | 1,691.65 | 16,085 | 4.28 | 5,559 | 3.93 | 0.88 | 0.14 |
| 6 | 15-May | 1,525.60 | 1,640.00 | 1,525.60 | 1,567.00 | 1,581.44 | 2.71 | 1,692.00 | 17,872 | 4.76 | 8,565 | 6.05 | 1.35 | 0.22 |
| 7 | 14-May | 1,485.10 | 1,551.00 | 1,467.40 | 1,525.60 | 1,521.25 | 4.26 | 1,647.80 | 15,232 | 4.06 | 6,516 | 4.60 | 0.99 | 0.17 |
| 8 | 13-May | 1,453.00 | 1,489.00 | 1,412.10 | 1,463.20 | 1,450.83 | 0.90 | 1,580.40 | 9,431 | 2.51 | 3,794 | 2.68 | 0.55 | 0.10 |
| 9 | 12-May | 1,439.00 | 1,466.00 | 1,426.50 | 1,450.10 | 1,448.30 | 3.01 | 1,566.25 | 7,089 | 1.89 | 3,524 | 2.49 | 0.51 | 0.09 |
| 10 | 09-May | 1,372.00 | 1,428.80 | 1,344.60 | 1,407.70 | 1,392.55 | 1.06 | 1,520.46 | 8,092 | 2.16 | 2,697 | 1.90 | 0.38 | 0.07 |
| 11 | 08-May | 1,409.70 | 1,434.30 | 1,352.00 | 1,392.90 | 1,410.30 | -0.52 | 1,504.47 | 12,370 | 3.30 | 5,875 | 4.15 | 0.83 | 0.15 |
| 12 | 07-May | 1,301.00 | 1,469.80 | 1,301.00 | 1,400.20 | 1,401.89 | 3.78 | 1,512.36 | 38,719 | 10.31 | 21,085 | 14.89 | 2.96 | 0.54 |
| 13 | 06-May | 1,427.10 | 1,427.10 | 1,337.20 | 1,349.20 | 1,389.20 | -5.20 | 1,457.27 | 15,038 | 4.01 | 11,078 | 7.82 | 1.54 | 0.28 |
| 14 | 05-May | 1,389.10 | 1,439.00 | 1,354.20 | 1,423.20 | 1,406.57 | 3.41 | 1,537.20 | 12,007 | 3.20 | 8,542 | 6.03 | 1.20 | 0.22 |
| 15 | 02-May | 1,392.00 | 1,403.30 | 1,318.30 | 1,376.30 | 1,361.29 | -1.09 | 1,486.54 | 11,193 | 2.98 | 6,385 | 4.51 | 0.87 | 0.16 |
| 16 | 30-Apr | 1,421.00 | 1,441.90 | 1,380.10 | 1,391.40 | 1,403.77 | -1.35 | 1,502.85 | 4,999 | 1.33 | 2,153 | 1.52 | 0.30 | 0.05 |
| 17 | 29-Apr | 1,421.00 | 1,453.70 | 1,399.30 | 1,410.50 | 1,427.20 | 0.06 | 1,523.48 | 9,846 | 2.62 | 4,897 | 3.46 | 0.70 | 0.13 |
| 18 | 28-Apr | 1,394.90 | 1,479.50 | 1,355.60 | 1,409.70 | 1,425.26 | 1.06 | 1,522.62 | 12,065 | 3.21 | 4,223 | 2.98 | 0.60 | 0.11 |
| 19 | 25-Apr | 1,455.20 | 1,486.10 | 1,350.00 | 1,394.90 | 1,398.73 | -5.61 | 1,506.63 | 10,829 | 2.88 | 5,815 | 4.11 | 0.81 | 0.15 |
| 20 | 24-Apr | 1,462.80 | 1,496.00 | 1,459.90 | 1,477.80 | 1,477.78 | -0.01 | 1,596.17 | 4,482 | 1.19 | 2,342 | 1.65 | 0.35 | 0.06 |
| 21 | 23-Apr | 1,500.50 | 1,519.50 | 1,460.10 | 1,478.00 | 1,477.98 | -1.22 | 1,596.00 | 6,185 | 1.65 | 3,755 | 2.65 | 0.55 | 0.10 |
| 22 | 22-Apr | 1,520.20 | 1,524.60 | 1,480.20 | 1,496.20 | 1,503.80 | -0.76 | 1,616.05 | 4,870 | 1.30 | 3,728 | 2.63 | 0.56 | 0.10 |
| 23 | 21-Apr | 1,489.60 | 1,525.90 | 1,462.40 | 1,507.60 | 1,499.74 | 1.82 | 1,628.36 | 4,553 | 1.21 | 2,277 | 1.61 | 0.34 | 0.06 |
| 24 | 17-Apr | 1,467.60 | 1,512.90 | 1,462.00 | 1,480.60 | 1,485.94 | 0.61 | 1,599.20 | 3,753 | 1.00 | 1,415 | 1.00 | 0.21 | 0.04 |
| 25 | 16-Apr | 1,480.20 | 1,500.00 | 1,438.50 | 1,471.60 | 1,464.64 | 1.41 | 1,589.48 | 10,405 | 2.77 | 4,832 | 3.41 | 0.71 | 0.12 |
| 26 | 15-Apr | 1,390.10 | 1,461.90 | 1,381.10 | 1,451.20 | 1,426.95 | 4.97 | 1,567.44 | 8,204 | 2.19 | 3,914 | 2.76 | 0.56 | 0.10 |
| 27 | 11-Apr | 1,400.00 | 1,400.00 | 1,350.00 | 1,382.55 | 1,372.73 | 1.26 | 1,493.29 | 7,740 | 2.06 | 1,936 | 1.37 | 0.27 | 0.05 |
| 28 | 09-Apr | 1,340.10 | 1,371.40 | 1,288.45 | 1,365.40 | 1,326.57 | 1.50 | 1,474.77 | 9,072 | 2.42 | 4,660 | 3.29 | 0.62 | 0.12 |
| 29 | 08-Apr | 1,335.05 | 1,412.00 | 1,325.00 | 1,345.25 | 1,347.22 | 2.28 | 1,453.00 | 8,766 | 2.34 | 4,169 | 2.94 | 0.56 | 0.11 |
| 30 | 07-Apr | 1,399.10 | 1,399.10 | 1,264.05 | 1,315.30 | 1,328.32 | -8.95 | 1,420.66 | 28,363 | 7.56 | 15,123 | 10.68 | 2.01 | 0.39 |
| 31 | 04-Apr | 1,488.95 | 1,488.95 | 1,422.20 | 1,444.60 | 1,458.50 | -2.79 | 1,560.31 | 4,206 | 1.12 | 2,116 | 1.49 | 0.31 | 0.05 |
| 32 | 03-Apr | 1,472.00 | 1,497.90 | 1,458.05 | 1,486.10 | 1,483.97 | 1.12 | 1,605.14 | 6,289 | 1.68 | 3,850 | 2.72 | 0.57 | 0.10 |
| 33 | 02-Apr | 1,458.00 | 1,487.90 | 1,414.05 | 1,469.65 | 1,463.13 | 0.79 | 1,587.37 | 9,090 | 2.42 | 5,177 | 3.66 | 0.76 | 0.13 |
| 34 | 01-Apr | 1,416.00 | 1,484.00 | 1,400.05 | 1,458.15 | 1,441.77 | 4.52 | 1,574.95 | 10,990 | 2.93 | 5,439 | 3.84 | 0.78 | 0.14 |
| 35 | 28-Mar | 1,455.20 | 1,489.10 | 1,375.00 | 1,395.05 | 1,429.17 | -4.13 | 1,506.79 | 12,847 | 3.42 | 6,459 | 4.56 | 0.92 | 0.16 |
| 36 | 27-Mar | 1,474.90 | 1,509.95 | 1,438.00 | 1,455.20 | 1,458.78 | -1.70 | 1,571.76 | 20,483 | 5.46 | 13,124 | 9.27 | 1.91 | 0.34 |
| 37 | 26-Mar | 1,548.25 | 1,577.95 | 1,443.75 | 1,480.35 | 1,500.51 | -4.90 | 1,598.93 | 16,120 | 4.29 | 9,457 | 6.68 | 1.42 | 0.24 |
| 38 | 25-Mar | 1,619.15 | 1,641.30 | 1,531.00 | 1,556.70 | 1,573.37 | -3.86 | 1,681.39 | 11,486 | 3.06 | 6,878 | 4.86 | 1.08 | 0.18 |
| 39 | 24-Mar | 1,577.00 | 1,730.00 | 1,577.00 | 1,619.15 | 1,648.08 | 3.61 | 1,748.84 | 17,702 | 4.72 | 7,865 | 5.55 | 1.30 | 0.20 |
| 40 | 21-Mar | 1,577.05 | 1,604.65 | 1,537.20 | 1,562.75 | 1,567.34 | -0.91 | 1,687.93 | 9,836 | 2.62 | 5,289 | 3.74 | 0.83 | 0.14 |
| 41 | 20-Mar | 1,580.00 | 1,622.00 | 1,532.60 | 1,577.10 | 1,583.10 | 3.32 | 1,703.43 | 14,686 | 3.91 | 5,401 | 3.81 | 0.86 | 0.14 |
| 42 | 19-Mar | 1,493.10 | 1,569.95 | 1,493.10 | 1,526.35 | 1,536.14 | 2.23 | 1,648.61 | 8,032 | 2.14 | 3,428 | 2.42 | 0.53 | 0.09 |
| 43 | 18-Mar | 1,501.80 | 1,520.95 | 1,460.25 | 1,493.10 | 1,497.47 | 1.34 | 1,612.70 | 3,163 | 0.84 | 1,686 | 1.19 | 0.25 | 0.04 |
| 44 | 17-Mar | 1,546.80 | 1,555.00 | 1,460.00 | 1,473.35 | 1,507.66 | -2.79 | 1,591.37 | 8,308 | 2.21 | 5,268 | 3.72 | 0.79 | 0.13 |
| 45 | 13-Mar | 1,469.30 | 1,569.95 | 1,439.95 | 1,515.60 | 1,531.27 | 3.30 | 1,637.00 | 18,678 | 4.98 | 9,182 | 6.48 | 1.41 | 0.23 |
| 46 | 12-Mar | 1,585.00 | 1,585.00 | 1,441.00 | 1,467.25 | 1,491.74 | -5.61 | 1,584.78 | 9,861 | 2.63 | 6,833 | 4.83 | 1.02 | 0.17 |
| 47 | 11-Mar | 1,543.80 | 1,599.00 | 1,501.50 | 1,554.45 | 1,551.76 | 0.69 | 1,678.96 | 8,438 | 2.25 | 4,160 | 2.94 | 0.65 | 0.11 |
| 48 | 10-Mar | 1,670.00 | 1,675.00 | 1,520.00 | 1,543.80 | 1,581.01 | -7.36 | 1,667.46 | 8,263 | 2.20 | 5,474 | 3.87 | 0.87 | 0.14 |
| 49 | 07-Mar | 1,656.45 | 1,700.00 | 1,631.10 | 1,666.40 | 1,667.78 | 2.11 | 1,799.88 | 7,777 | 2.07 | 3,978 | 2.81 | 0.66 | 0.10 |
| 50 | 06-Mar | 1,565.05 | 1,685.00 | 1,565.05 | 1,631.95 | 1,631.81 | 3.51 | 1,762.67 | 16,715 | 4.45 | 10,591 | 7.48 | 1.73 | 0.27 |
| 51 | 05-Mar | 1,510.00 | 1,648.75 | 1,506.35 | 1,576.65 | 1,562.63 | 5.92 | 1,702.94 | 15,881 | 4.23 | 10,736 | 7.58 | 1.68 | 0.27 |
| 52 | 04-Mar | 1,570.00 | 1,578.90 | 1,476.45 | 1,488.55 | 1,517.47 | -4.85 | 1,607.78 | 9,333 | 2.49 | 6,119 | 4.32 | 0.93 | 0.16 |
| 53 | 03-Mar | 1,500.10 | 1,649.80 | 1,437.55 | 1,564.50 | 1,488.29 | 3.36 | 1,689.82 | 13,303 | 3.54 | 7,884 | 5.57 | 1.17 | 0.20 |
| 54 | 28-Feb | 1,548.05 | 1,550.00 | 1,480.05 | 1,513.65 | 1,509.87 | -0.27 | 1,634.89 | 11,094 | 2.96 | 7,599 | 5.37 | 1.15 | 0.19 |
| 55 | 27-Feb | 1,605.05 | 1,640.95 | 1,511.25 | 1,517.70 | 1,554.17 | -6.37 | 1,639.27 | 11,106 | 2.96 | 7,192 | 5.08 | 1.12 | 0.18 |
| 56 | 25-Feb | 1,662.90 | 1,666.80 | 1,616.00 | 1,621.00 | 1,641.63 | -1.22 | 1,750.00 | 2,510 | 0.67 | 1,335 | 0.94 | 0.22 | 0.03 |
| 57 | 24-Feb | 1,729.55 | 1,729.55 | 1,625.00 | 1,641.00 | 1,653.65 | -3.22 | 1,772.00 | 5,517 | 1.47 | 2,515 | 1.78 | 0.42 | 0.06 |
| 58 | 21-Feb | 1,684.20 | 1,719.55 | 1,655.05 | 1,695.65 | 1,693.65 | 2.19 | 1,831.47 | 5,744 | 1.53 | 3,235 | 2.28 | 0.55 | 0.08 |
| 59 | 20-Feb | 1,660.10 | 1,717.40 | 1,636.55 | 1,659.30 | 1,680.71 | -1.74 | 1,792.21 | 8,729 | 2.33 | 3,326 | 2.35 | 0.56 | 0.08 |
| 60 | 19-Feb | 1,739.00 | 1,739.00 | 1,656.35 | 1,688.75 | 1,686.90 | 0.79 | 1,824.02 | 8,192 | 2.18 | 5,406 | 3.82 | 0.91 | 0.14 |
| 61 | 18-Feb | 1,688.05 | 1,736.05 | 1,640.00 | 1,675.55 | 1,685.90 | -1.68 | 1,809.76 | 8,564 | 2.28 | 4,433 | 3.13 | 0.75 | 0.11 |
| 62 | 17-Feb | 1,805.00 | 1,851.80 | 1,690.10 | 1,704.20 | 1,755.86 | -3.91 | 1,840.71 | 9,879 | 2.63 | 3,859 | 2.73 | 0.68 | 0.10 |
| 63 | 14-Feb | 1,796.95 | 1,850.00 | 1,700.00 | 1,773.50 | 1,739.92 | -0.86 | 1,915.56 | 10,103 | 2.69 | 5,884 | 4.16 | 1.02 | 0.15 |
| 64 | 13-Feb | 1,755.00 | 1,869.85 | 1,755.00 | 1,788.90 | 1,800.08 | 0.11 | 1,932.19 | 8,364 | 2.23 | 5,584 | 3.94 | 1.01 | 0.14 |
| 65 | 12-Feb | 1,849.70 | 1,895.00 | 1,721.55 | 1,787.00 | 1,811.72 | -0.64 | 1,930.00 | 24,973 | 6.65 | 9,245 | 6.53 | 1.67 | 0.24 |
| 66 | 11-Feb | 1,933.35 | 1,950.05 | 1,740.00 | 1,798.60 | 1,814.62 | -5.21 | 1,942.67 | 15,999 | 4.26 | 10,834 | 7.65 | 1.97 | 0.28 |
| 67 | 10-Feb | 1,976.20 | 1,976.20 | 1,852.15 | 1,897.40 | 1,895.00 | -2.38 | 2,049.38 | 6,322 | 1.68 | 3,026 | 2.14 | 0.00 | 0.08 |
Similar Stocks: DREDGECORP KMEW