| Macro-sector: Services | Band: 5 | High52 Price: 200.05 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 600 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 58.4 | Barrier: 78.0; Drift%: -6.27 |
| Basic Industry: Diversified Commercial Services | Total Equity: 6,180,000 | Low52 Date: 25-Mar-2025 | SHP: 65.06 / 0.0 / 0.0 / 34.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 124.5 / 58.4 | Month: 86.65 / 76.0 | Week: 78.4 / 73.0 | Day: 73.45 / 71.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 71.40 | 73.45 | 71.40 | 73.40 | 72.45 | -0.14 | 45.36 | 5,400 | 8.99 | 3,600 | 5.99 | 0.03 | 17 |
| 2 | 26-Aug | 70.05 | 73.50 | 70.00 | 73.50 | 71.41 | -1.93 | 45.42 | 5,400 | 8.99 | 3,600 | 5.99 | 0.03 | 17 |
| 3 | 25-Aug | 73.50 | 74.95 | 73.50 | 74.95 | 74.23 | -1.38 | 46.32 | 1,200 | 2.00 | 1,200 | 2.00 | 0.01 | 6 |
| 4 | 22-Aug | 77.00 | 78.00 | 76.00 | 76.00 | 77.36 | 0.07 | 46.00 | 3,600 | 5.99 | 3,600 | 5.99 | 0.03 | 17 |
| 5 | 21-Aug | 74.50 | 75.95 | 74.30 | 75.95 | 74.82 | 4.33 | 46.94 | 5,400 | 8.99 | 5,400 | 8.99 | 0.04 | 25 |
| 6 | 20-Aug | 78.15 | 78.20 | 71.10 | 72.80 | 73.97 | -1.62 | 44.99 | 13,800 | 22.96 | 10,800 | 17.97 | 0.08 | 50 |
| 7 | 19-Aug | 75.00 | 75.00 | 72.00 | 74.00 | 74.00 | 0.20 | 45.00 | 3,600 | 5.99 | 3,600 | 5.99 | 0.00 | 17 |
| 8 | 18-Aug | 73.10 | 76.85 | 72.50 | 73.85 | 74.16 | -1.20 | 45.64 | 10,200 | 16.97 | 6,600 | 10.98 | 0.05 | 31 |
| 9 | 14-Aug | 78.40 | 78.40 | 73.60 | 74.75 | 77.21 | 0.67 | 46.20 | 12,000 | 19.97 | 9,000 | 14.98 | 0.07 | 42 |
| 10 | 12-Aug | 74.00 | 74.25 | 74.00 | 74.25 | 74.13 | 0.88 | 45.89 | 1,200 | 2.00 | 1,200 | 2.00 | 0.01 | 6 |
| 11 | 11-Aug | 78.00 | 78.00 | 73.00 | 73.60 | 73.89 | -6.24 | 45.48 | 10,800 | 17.97 | 8,400 | 13.98 | 0.06 | 48 |
| 12 | 08-Aug | 78.50 | 78.55 | 78.50 | 78.50 | 78.52 | -0.06 | 48.51 | 1,800 | 3.00 | 1,800 | 3.00 | 0.01 | 10 |
| 13 | 07-Aug | 80.05 | 80.05 | 77.60 | 78.55 | 79.40 | -1.87 | 48.54 | 4,200 | 6.99 | 4,200 | 6.99 | 0.03 | 24 |
| 14 | 06-Aug | 79.00 | 80.05 | 78.95 | 80.05 | 79.53 | 0.44 | 49.47 | 4,800 | 7.99 | 4,800 | 7.99 | 0.04 | 27 |
| 15 | 05-Aug | 79.75 | 79.75 | 79.70 | 79.70 | 79.72 | -3.57 | 49.25 | 1,800 | 3.00 | 1,800 | 3.00 | 0.01 | 10 |
| 16 | 01-Aug | 79.30 | 82.65 | 79.30 | 82.65 | 80.98 | 2.86 | 51.08 | 1,200 | 2.00 | 600 | 1.00 | 0.00 | 3 |
| 17 | 31-Jul | 79.25 | 82.65 | 79.25 | 80.35 | 80.71 | -2.61 | 49.66 | 10,800 | 17.97 | 7,800 | 12.98 | 0.06 | 44 |
| 18 | 30-Jul | 85.45 | 85.45 | 82.50 | 82.50 | 83.57 | -2.88 | 50.99 | 4,800 | 7.99 | 3,600 | 5.99 | 0.03 | 20 |
| 19 | 29-Jul | 86.60 | 86.65 | 81.40 | 84.95 | 83.92 | 2.29 | 52.50 | 5,400 | 8.99 | 3,600 | 5.99 | 0.03 | 20 |
| 20 | 28-Jul | 80.95 | 84.10 | 80.95 | 83.05 | 82.04 | 3.49 | 51.32 | 10,800 | 17.97 | 8,400 | 13.98 | 0.07 | 48 |
| 21 | 25-Jul | 83.15 | 83.15 | 80.25 | 80.25 | 80.73 | -4.97 | 49.59 | 23,400 | 38.94 | 19,200 | 31.95 | 0.16 | 109 |
| 22 | 24-Jul | 83.00 | 84.45 | 81.05 | 84.45 | 83.73 | 4.97 | 52.19 | 19,200 | 31.95 | 16,800 | 27.95 | 0.14 | 95 |
| 23 | 23-Jul | 80.00 | 83.00 | 80.00 | 80.45 | 82.71 | -0.74 | 49.72 | 18,600 | 30.95 | 16,800 | 27.95 | 0.14 | 95 |
| 24 | 22-Jul | 81.30 | 81.30 | 81.05 | 81.05 | 81.18 | -0.31 | 50.09 | 1,200 | 2.00 | 600 | 1.00 | 0.00 | 3 |
| 25 | 21-Jul | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -2.52 | 50.24 | 600 | 1.00 | 600 | 1.00 | 0.00 | 3 |
| 26 | 18-Jul | 83.00 | 83.45 | 82.50 | 83.40 | 82.97 | 0.79 | 51.54 | 3,000 | 4.99 | 3,000 | 4.99 | 0.02 | 17 |
| 27 | 17-Jul | 83.50 | 83.95 | 81.50 | 82.75 | 83.41 | -0.18 | 51.14 | 10,200 | 16.97 | 10,200 | 16.97 | 0.09 | 58 |
| 28 | 16-Jul | 81.50 | 84.00 | 80.00 | 82.90 | 82.16 | 1.78 | 51.23 | 36,600 | 60.90 | 29,400 | 48.92 | 0.24 | 167 |
| 29 | 15-Jul | 78.10 | 81.45 | 78.10 | 81.45 | 79.45 | 3.10 | 50.34 | 3,000 | 4.99 | 2,400 | 3.99 | 0.02 | 14 |
| 30 | 14-Jul | 80.00 | 80.80 | 79.00 | 79.00 | 79.98 | -3.30 | 48.00 | 7,800 | 12.98 | 7,800 | 12.98 | 0.06 | 44 |
| 31 | 11-Jul | 78.50 | 82.60 | 76.00 | 81.70 | 80.61 | 3.81 | 50.49 | 22,200 | 36.94 | 21,000 | 34.94 | 0.17 | 119 |
| 32 | 10-Jul | 81.00 | 81.00 | 78.70 | 78.70 | 79.09 | -4.95 | 48.64 | 19,800 | 32.95 | 15,600 | 25.96 | 0.12 | 89 |
| 33 | 09-Jul | 83.40 | 83.40 | 82.80 | 82.80 | 83.20 | 0.91 | 51.17 | 1,800 | 3.00 | 1,800 | 3.00 | 0.01 | 10 |
| 34 | 08-Jul | 82.80 | 82.80 | 81.95 | 82.05 | 82.16 | 3.86 | 50.71 | 3,600 | 5.99 | 3,600 | 5.99 | 0.03 | 20 |
| 35 | 07-Jul | 80.00 | 80.00 | 79.00 | 79.00 | 79.50 | -2.47 | 48.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.01 | 7 |
| 36 | 04-Jul | 83.00 | 83.00 | 81.00 | 81.00 | 81.34 | -3.23 | 50.00 | 3,600 | 5.99 | 3,600 | 5.99 | 0.03 | 20 |
| 37 | 03-Jul | 81.00 | 84.00 | 80.00 | 83.70 | 83.35 | 4.62 | 51.73 | 9,600 | 15.97 | 9,600 | 15.97 | 0.08 | 55 |
| 38 | 02-Jul | 83.00 | 83.00 | 80.00 | 80.00 | 81.51 | -3.73 | 49.00 | 3,600 | 5.99 | 3,600 | 5.99 | 0.03 | 20 |
| 39 | 01-Jul | 80.05 | 83.10 | 80.05 | 83.10 | 81.79 | 1.34 | 51.36 | 2,400 | 3.99 | 1,800 | 3.00 | 0.01 | 10 |
| 40 | 30-Jun | 81.00 | 83.00 | 80.00 | 82.00 | 80.78 | 1.23 | 50.00 | 5,400 | 8.99 | 5,400 | 8.99 | 0.04 | 31 |
| 41 | 27-Jun | 77.60 | 83.10 | 77.60 | 81.00 | 80.23 | 2.27 | 50.00 | 6,600 | 10.98 | 6,600 | 10.98 | 0.05 | 37 |
| 42 | 26-Jun | 78.85 | 79.70 | 74.90 | 79.20 | 77.13 | 0.44 | 48.95 | 24,000 | 39.93 | 22,200 | 36.94 | 0.17 | 126 |
| 43 | 25-Jun | 80.00 | 80.00 | 78.85 | 78.85 | 78.95 | -5.00 | 48.73 | 6,600 | 10.98 | 6,600 | 10.98 | 0.05 | 37 |
| 44 | 24-Jun | 80.60 | 83.00 | 80.60 | 83.00 | 82.15 | 2.72 | 51.00 | 2,400 | 3.99 | 2,400 | 3.99 | 0.02 | 14 |
| 45 | 23-Jun | 82.00 | 82.40 | 80.80 | 80.80 | 81.31 | -5.00 | 49.93 | 12,000 | 19.97 | 12,000 | 19.97 | 0.10 | 68 |
| 46 | 20-Jun | 86.80 | 86.80 | 85.05 | 85.05 | 86.50 | -1.96 | 52.56 | 5,400 | 8.99 | 5,400 | 8.99 | 0.05 | 31 |
| 47 | 19-Jun | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | -1.98 | 53.61 | 10,200 | 16.97 | 10,200 | 16.97 | 0.09 | 58 |
| 48 | 18-Jun | 88.55 | 88.55 | 88.50 | 88.50 | 88.51 | 1.90 | 54.69 | 16,200 | 26.96 | 16,200 | 26.96 | 0.14 | 92 |
| 49 | 17-Jun | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | 2.00 | 53.67 | 3,600 | 5.99 | 3,600 | 5.99 | 0.03 | 20 |
| 50 | 16-Jun | 85.00 | 85.15 | 85.00 | 85.15 | 85.11 | 1.98 | 52.62 | 14,400 | 23.96 | 14,400 | 23.96 | 0.12 | 82 |
| 51 | 13-Jun | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.95 | 51.60 | 9,600 | 15.97 | 9,600 | 15.97 | 0.08 | 55 |
| 52 | 12-Jun | 81.90 | 81.90 | 81.35 | 81.90 | 81.61 | 1.93 | 50.61 | 34,200 | 56.91 | 34,200 | 56.91 | 0.28 | 194 |
| 53 | 11-Jun | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 1.97 | 49.66 | 19,200 | 31.95 | 19,200 | 31.95 | 0.15 | 109 |
| 54 | 10-Jun | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 1.94 | 48.70 | 1,800 | 3.00 | 1,800 | 3.00 | 0.01 | 10 |
| 55 | 09-Jun | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 1.98 | 47.77 | 4,800 | 7.99 | 4,800 | 7.99 | 0.04 | 27 |
| 56 | 06-Jun | 74.30 | 75.80 | 74.30 | 75.80 | 75.12 | 1.95 | 46.84 | 7,800 | 12.98 | 7,800 | 12.98 | 0.06 | 44 |
| 57 | 05-Jun | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 0.00 | 45.95 | 2,400 | 3.99 | 2,400 | 3.99 | 0.02 | 14 |
| 58 | 04-Jun | 75.85 | 75.85 | 74.35 | 74.35 | 75.13 | -1.98 | 45.95 | 6,000 | 9.98 | 6,000 | 9.98 | 0.05 | 34 |
| 59 | 03-Jun | 74.45 | 76.00 | 74.45 | 75.85 | 75.47 | 0.00 | 46.88 | 9,600 | 15.97 | 9,600 | 15.97 | 0.07 | 55 |
| 60 | 02-Jun | 75.85 | 77.00 | 75.85 | 75.85 | 75.99 | -2.00 | 46.88 | 10,200 | 16.97 | 10,200 | 16.97 | 0.08 | 58 |
| 61 | 30-May | 75.65 | 78.45 | 75.65 | 77.40 | 76.53 | 0.26 | 47.83 | 12,600 | 20.97 | 12,600 | 20.97 | 0.10 | 72 |
| 62 | 29-May | 77.50 | 77.50 | 76.10 | 77.20 | 77.21 | 1.58 | 47.71 | 15,600 | 25.96 | 15,000 | 24.96 | 0.12 | 85 |
| 63 | 28-May | 74.15 | 76.00 | 74.15 | 76.00 | 74.27 | 0.46 | 46.00 | 75,600 | 125.79 | 75,600 | 125.79 | 0.56 | 429 |
| 64 | 27-May | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -2.01 | 46.75 | 15,000 | 24.96 | 15,000 | 24.96 | 0.11 | 85 |
| 65 | 26-May | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -1.97 | 47.71 | 1,200 | 2.00 | 1,200 | 2.00 | 0.01 | 7 |
| 66 | 23-May | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -1.99 | 48.67 | 6,000 | 9.98 | 6,000 | 9.98 | 0.05 | 34 |
| 67 | 22-May | 81.00 | 81.00 | 80.35 | 80.35 | 80.42 | -1.95 | 49.66 | 5,400 | 8.99 | 5,400 | 8.99 | 0.04 | 31 |
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 WHITEFORCE EMAPARTNER