| Macro-sector: Services | Band: 20 | High52 Price: 827.25 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 415.6 | Barrier: 612.05; Drift%: -12.52 |
| Basic Industry: Diversified Commercial Services | Total Equity: 13,971,952 | Low52 Date: 18-Feb-2025 | SHP: 69.96 / 1.96 / 4.23 / 23.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 735.0 / 415.6 | Month: 729.5 / 601.65 | Week: 610.0 / 590.0 | Day: 545.15 / 522.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 527.00 | 545.15 | 522.05 | 543.95 | 538.66 | 2.69 | 760.00 | 26,775 | 11.03 | 16,034 | 16,034.00 | 0.86 | 48 |
| 2 | 11-Nov | 562.20 | 570.00 | 520.00 | 529.70 | 539.46 | -5.03 | 740.09 | 41,636 | 17.15 | 30,231 | 30,231.00 | 1.63 | 90 |
| 3 | 10-Nov | 577.00 | 577.00 | 538.00 | 557.75 | 553.93 | -7.23 | 779.29 | 87,591 | 36.08 | 58,068 | 58,068.00 | 3.22 | 173 |
| 4 | 07-Nov | 580.00 | 612.75 | 574.80 | 601.25 | 589.12 | 4.76 | 840.06 | 35,863 | 14.77 | 29,972 | 29,972.00 | 1.77 | 89 |
| 5 | 06-Nov | 580.00 | 592.95 | 571.30 | 573.95 | 576.88 | -2.46 | 801.92 | 15,637 | 6.44 | 11,616 | 11,616.00 | 0.67 | 35 |
| 6 | 04-Nov | 593.15 | 606.80 | 585.10 | 588.45 | 592.62 | -1.88 | 822.18 | 13,034 | 5.37 | 8,476 | 8,476.00 | 0.50 | 25 |
| 7 | 03-Nov | 608.80 | 612.05 | 598.50 | 599.75 | 605.97 | -0.50 | 837.97 | 6,225 | 2.56 | 4,045 | 4,045.00 | 0.25 | 12 |
| 8 | 31-Oct | 590.80 | 610.00 | 590.80 | 602.75 | 605.16 | 1.35 | 842.16 | 13,661 | 5.63 | 7,715 | 7,715.00 | 0.47 | 23 |
| 9 | 30-Oct | 595.60 | 600.55 | 593.00 | 594.75 | 596.86 | -0.86 | 830.98 | 6,471 | 2.67 | 4,205 | 4,205.00 | 0.25 | 13 |
| 10 | 29-Oct | 599.40 | 605.00 | 594.00 | 599.90 | 600.12 | 1.09 | 838.18 | 7,495 | 3.09 | 5,603 | 5,603.00 | 0.34 | 17 |
| 11 | 28-Oct | 603.00 | 610.00 | 591.10 | 593.45 | 601.76 | 0.36 | 829.17 | 28,972 | 11.93 | 21,445 | 21,445.00 | 1.29 | 64 |
| 12 | 27-Oct | 594.50 | 597.80 | 590.00 | 591.30 | 593.49 | -0.38 | 826.16 | 6,060 | 2.50 | 4,280 | 4,280.00 | 0.25 | 13 |
| 13 | 24-Oct | 591.00 | 601.95 | 591.00 | 593.55 | 595.43 | -0.37 | 829.31 | 5,125 | 2.11 | 3,341 | 3,341.00 | 0.20 | 10 |
| 14 | 23-Oct | 612.95 | 612.95 | 590.25 | 595.75 | 601.31 | -1.34 | 832.38 | 7,625 | 3.14 | 5,393 | 5,393.00 | 0.32 | 16 |
| 15 | 21-Oct | 586.00 | 607.50 | 586.00 | 603.85 | 599.14 | 1.08 | 843.70 | 2,713 | 1.12 | 1,593 | 1,593.00 | 0.10 | 5 |
| 16 | 20-Oct | 587.50 | 601.90 | 587.50 | 597.40 | 597.86 | -0.20 | 834.68 | 7,076 | 2.91 | 4,245 | 4,245.00 | 0.25 | 13 |
| 17 | 17-Oct | 600.00 | 607.90 | 577.95 | 598.60 | 589.79 | -0.79 | 836.36 | 44,067 | 18.15 | 30,378 | 30,378.00 | 1.79 | 91 |
| 18 | 16-Oct | 611.15 | 617.70 | 600.15 | 603.35 | 609.12 | -0.57 | 843.00 | 7,516 | 3.10 | 4,199 | 4,199.00 | 0.26 | 13 |
| 19 | 15-Oct | 592.30 | 612.45 | 592.30 | 606.80 | 605.91 | 1.67 | 847.82 | 12,941 | 5.33 | 6,065 | 6,065.00 | 0.37 | 18 |
| 20 | 14-Oct | 610.25 | 613.65 | 580.00 | 596.85 | 594.25 | -2.04 | 833.92 | 36,322 | 14.96 | 22,366 | 22,366.00 | 1.33 | 67 |
| 21 | 13-Oct | 603.50 | 613.65 | 603.50 | 609.25 | 607.92 | -0.47 | 851.24 | 4,682 | 1.93 | 2,970 | 2,970.00 | 0.18 | 9 |
| 22 | 10-Oct | 611.90 | 620.35 | 609.75 | 612.10 | 613.79 | 0.35 | 855.22 | 6,072 | 2.50 | 2,484 | 2,484.00 | 0.15 | 7 |
| 23 | 09-Oct | 624.00 | 624.00 | 604.50 | 609.95 | 611.91 | -0.58 | 852.22 | 28,230 | 11.63 | 20,363 | 20,363.00 | 1.25 | 61 |
| 24 | 08-Oct | 623.35 | 627.95 | 611.20 | 613.50 | 618.72 | -1.52 | 857.18 | 13,026 | 5.36 | 7,003 | 7,003.00 | 0.43 | 21 |
| 25 | 07-Oct | 633.55 | 635.00 | 620.00 | 623.00 | 622.18 | -1.17 | 870.00 | 12,474 | 5.14 | 8,977 | 8,977.00 | 0.56 | 27 |
| 26 | 06-Oct | 654.00 | 654.00 | 622.10 | 630.40 | 637.05 | 2.23 | 880.79 | 54,115 | 22.29 | 12,428 | 12,428.00 | 0.79 | 37 |
| 27 | 03-Oct | 615.70 | 621.75 | 610.00 | 616.65 | 615.85 | 1.66 | 861.58 | 10,890 | 4.49 | 6,487 | 6,487.00 | 0.40 | 19 |
| 28 | 01-Oct | 602.00 | 624.00 | 600.30 | 606.60 | 613.27 | -0.36 | 847.54 | 22,913 | 9.44 | 12,163 | 12,163.00 | 0.75 | 36 |
| 29 | 30-Sep | 626.60 | 626.60 | 601.65 | 608.80 | 611.44 | -1.78 | 850.61 | 17,893 | 7.37 | 9,282 | 9,282.00 | 0.57 | 28 |
| 30 | 29-Sep | 620.10 | 628.00 | 612.00 | 619.85 | 620.50 | 0.71 | 866.05 | 12,701 | 5.23 | 5,883 | 5,883.00 | 0.37 | 18 |
| 31 | 26-Sep | 635.00 | 638.15 | 608.20 | 615.45 | 622.40 | -2.86 | 859.90 | 14,559 | 6.00 | 8,225 | 8,225.00 | 0.51 | 25 |
| 32 | 25-Sep | 642.05 | 647.15 | 630.25 | 633.55 | 638.05 | -1.51 | 885.19 | 19,256 | 7.93 | 8,569 | 8,569.00 | 0.55 | 26 |
| 33 | 24-Sep | 655.65 | 655.65 | 640.05 | 643.25 | 645.47 | -1.94 | 898.75 | 10,236 | 4.22 | 5,331 | 5,331.00 | 0.34 | 16 |
| 34 | 23-Sep | 649.35 | 668.00 | 646.70 | 656.00 | 657.00 | 1.43 | 916.00 | 19,861 | 8.18 | 8,921 | 8,921.00 | 0.00 | 27 |
| 35 | 22-Sep | 669.70 | 669.70 | 640.00 | 646.75 | 651.88 | -1.03 | 903.64 | 14,312 | 5.89 | 7,649 | 7,649.00 | 0.50 | 23 |
| 36 | 19-Sep | 659.00 | 669.95 | 651.00 | 653.50 | 656.17 | -1.35 | 913.07 | 10,386 | 4.28 | 6,153 | 6,153.00 | 0.40 | 18 |
| 37 | 18-Sep | 672.40 | 675.80 | 660.00 | 662.45 | 666.42 | -0.70 | 925.57 | 17,471 | 7.20 | 9,845 | 9,845.00 | 0.66 | 29 |
| 38 | 17-Sep | 681.00 | 696.00 | 662.00 | 667.15 | 679.66 | 1.06 | 932.14 | 68,804 | 28.34 | 17,405 | 17,405.00 | 1.18 | 52 |
| 39 | 16-Sep | 645.00 | 688.70 | 644.05 | 660.15 | 669.13 | 2.25 | 922.36 | 65,642 | 27.04 | 21,669 | 21,669.00 | 1.45 | 65 |
| 40 | 15-Sep | 638.00 | 650.05 | 638.00 | 645.60 | 646.09 | 0.51 | 902.03 | 8,197 | 3.38 | 4,665 | 4,665.00 | 0.30 | 14 |
| 41 | 12-Sep | 648.60 | 664.65 | 638.30 | 642.30 | 647.19 | -1.91 | 897.42 | 20,285 | 8.35 | 12,623 | 12,623.00 | 0.82 | 38 |
| 42 | 11-Sep | 665.95 | 673.95 | 649.70 | 654.80 | 660.65 | -0.93 | 914.88 | 15,026 | 6.19 | 7,253 | 7,253.00 | 0.48 | 22 |
| 43 | 10-Sep | 670.60 | 675.60 | 659.85 | 660.95 | 664.94 | -1.44 | 923.48 | 13,911 | 5.73 | 9,720 | 9,720.00 | 0.65 | 29 |
| 44 | 09-Sep | 668.20 | 683.00 | 665.00 | 670.60 | 672.39 | -0.59 | 936.96 | 10,681 | 4.40 | 5,607 | 5,607.00 | 0.38 | 17 |
| 45 | 08-Sep | 684.00 | 705.00 | 667.10 | 674.55 | 687.02 | 1.96 | 942.48 | 33,524 | 13.81 | 14,722 | 14,722.00 | 1.01 | 44 |
| 46 | 05-Sep | 677.00 | 682.45 | 655.00 | 661.60 | 665.27 | -2.29 | 924.38 | 22,371 | 9.21 | 13,045 | 13,045.00 | 0.87 | 39 |
| 47 | 04-Sep | 701.05 | 705.45 | 672.00 | 677.10 | 682.63 | -2.26 | 946.04 | 23,666 | 9.75 | 13,815 | 13,815.00 | 0.94 | 41 |
| 48 | 03-Sep | 704.10 | 729.50 | 686.30 | 692.75 | 707.31 | -0.63 | 967.91 | 135,549 | 55.83 | 66,046 | 66,046.00 | 4.67 | 197 |
| 49 | 02-Sep | 664.40 | 699.90 | 664.40 | 697.15 | 684.84 | 3.36 | 974.05 | 159,081 | 65.52 | 56,595 | 56,595.00 | 3.88 | 169 |
| 50 | 01-Sep | 666.00 | 678.00 | 659.25 | 674.50 | 668.17 | 1.97 | 942.41 | 20,078 | 8.27 | 17,290 | 17,290.00 | 1.16 | 52 |
| 51 | 29-Aug | 664.95 | 669.85 | 656.05 | 661.45 | 664.64 | -0.47 | 924.17 | 13,766 | 5.67 | 10,940 | 10,940.00 | 0.73 | 33 |
| 52 | 28-Aug | 651.10 | 692.00 | 651.10 | 664.60 | 670.71 | -0.61 | 928.58 | 22,479 | 9.26 | 11,226 | 11,226.00 | 0.75 | 34 |
| 53 | 26-Aug | 678.40 | 690.00 | 660.00 | 668.65 | 674.32 | -0.15 | 934.23 | 31,377 | 12.92 | 21,759 | 21,759.00 | 1.47 | 65 |
| 54 | 25-Aug | 645.00 | 674.90 | 631.00 | 669.65 | 661.76 | 6.49 | 935.63 | 42,490 | 17.50 | 29,886 | 29,886.00 | 1.98 | 89 |
| 55 | 22-Aug | 620.00 | 630.50 | 606.60 | 628.85 | 621.41 | 1.45 | 878.63 | 15,478 | 6.37 | 0 | 0.00 | 0.00 | 46 |
| 56 | 21-Aug | 628.80 | 640.00 | 614.50 | 619.85 | 626.49 | -0.62 | 866.05 | 16,662 | 6.86 | 0 | 0.00 | 0.00 | 50 |
| 57 | 20-Aug | 627.75 | 627.75 | 604.00 | 623.70 | 621.32 | -0.65 | 871.43 | 11,544 | 4.75 | 0 | 0.00 | 0.00 | 34 |
| 58 | 19-Aug | 620.00 | 633.00 | 620.00 | 627.75 | 624.80 | -0.17 | 877.09 | 2,427 | 1.00 | 0 | 0.00 | 0.00 | 7 |
| 59 | 18-Aug | 625.50 | 632.00 | 617.00 | 628.85 | 622.62 | 2.08 | 878.63 | 3,814 | 1.57 | 0 | 0.00 | 0.00 | 11 |
| 60 | 14-Aug | 622.00 | 640.00 | 615.00 | 616.05 | 620.69 | -1.17 | 860.74 | 5,712 | 2.35 | 0 | 0.00 | 0.00 | 17 |
| 61 | 13-Aug | 627.70 | 637.70 | 622.50 | 623.35 | 624.87 | 0.18 | 870.94 | 3,219 | 1.33 | 0 | 0.00 | 0.00 | 10 |
| 62 | 12-Aug | 620.00 | 627.00 | 611.00 | 622.25 | 619.89 | -0.28 | 869.40 | 4,997 | 2.06 | 0 | 0.00 | 0.00 | 15 |
| 63 | 11-Aug | 625.00 | 633.00 | 613.00 | 624.00 | 620.48 | -0.18 | 871.00 | 5,486 | 2.26 | 0 | 0.00 | 0.00 | 16 |
| 64 | 08-Aug | 630.00 | 648.25 | 625.00 | 625.10 | 627.47 | -1.60 | 873.39 | 8,200 | 3.38 | 0 | 0.00 | 0.00 | 24 |
| 65 | 07-Aug | 634.00 | 644.00 | 615.00 | 635.25 | 636.66 | -1.36 | 887.57 | 12,544 | 5.17 | 0 | 0.00 | 0.00 | 37 |
| 66 | 06-Aug | 638.65 | 650.00 | 610.00 | 644.00 | 636.98 | 1.35 | 899.00 | 11,712 | 4.82 | 0 | 0.00 | 0.00 | 35 |
| 67 | 05-Aug | 650.10 | 666.90 | 635.20 | 635.40 | 639.20 | -4.97 | 887.78 | 24,977 | 10.29 | 0 | 0.00 | 0.00 | 74 |
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 ELGNZ WHITEFORCE EMAPARTNER MMEL AISL BLUSPRING EFCIL INDIQUBE SMARTWORKS YAARI DEVX SHEEL