| Macro-sector: Services | Band: 20 | High52 Price: 859.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 05-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 415.6 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 13,971,952 | Low52 Date: 18-Feb-2025 | SHP: 69.96 / 2.09 / 3.78 / 24.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 735.0 / 415.6 | Month: 716.0 / 536.0 | Week: 619.9 / 570.2 | Day: 688.1 / 648.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 680.00 | 688.10 | 648.00 | 655.50 | 671.63 | -2.28 | 915.86 | 23,018 | 4.56 | 0 | 0.00 | 0.00 | 68 |
| 2 | 10-Jul | 642.05 | 670.80 | 615.00 | 670.80 | 659.87 | 4.99 | 937.24 | 47,713 | 9.44 | 0 | 0.00 | 0.00 | 141 |
| 3 | 09-Jul | 647.40 | 647.40 | 630.15 | 638.90 | 639.43 | -1.15 | 892.67 | 7,405 | 1.47 | 0 | 0.00 | 0.00 | 22 |
| 4 | 08-Jul | 636.60 | 653.00 | 630.00 | 646.35 | 640.78 | 1.53 | 903.08 | 18,564 | 3.67 | 0 | 0.00 | 0.00 | 55 |
| 5 | 07-Jul | 600.00 | 638.55 | 600.00 | 636.60 | 627.70 | 4.68 | 889.45 | 35,252 | 6.98 | 0 | 0.00 | 0.00 | 104 |
| 6 | 04-Jul | 599.00 | 615.00 | 570.20 | 608.15 | 605.47 | 2.50 | 849.70 | 20,195 | 4.00 | 0 | 0.00 | 0.00 | 60 |
| 7 | 03-Jul | 593.00 | 602.90 | 590.00 | 593.30 | 597.28 | 0.04 | 828.96 | 14,381 | 2.85 | 0 | 0.00 | 0.00 | 43 |
| 8 | 02-Jul | 608.65 | 611.90 | 590.00 | 593.05 | 596.03 | -2.56 | 828.61 | 12,066 | 2.39 | 0 | 0.00 | 0.00 | 36 |
| 9 | 01-Jul | 612.45 | 615.80 | 595.00 | 608.65 | 606.34 | -1.16 | 850.40 | 8,976 | 1.78 | 0 | 0.00 | 0.00 | 27 |
| 10 | 30-Jun | 619.90 | 619.90 | 602.10 | 615.80 | 609.84 | -0.81 | 860.39 | 12,381 | 2.45 | 0 | 0.00 | 0.00 | 37 |
| 11 | 27-Jun | 597.60 | 627.45 | 585.85 | 620.80 | 613.06 | 3.88 | 867.38 | 19,522 | 3.86 | 0 | 0.00 | 0.00 | 58 |
| 12 | 26-Jun | 598.95 | 602.00 | 585.00 | 597.60 | 593.96 | 0.75 | 834.96 | 7,219 | 1.43 | 0 | 0.00 | 0.00 | 21 |
| 13 | 25-Jun | 590.25 | 600.00 | 585.00 | 593.15 | 594.08 | 0.49 | 828.75 | 6,248 | 1.24 | 0 | 0.00 | 0.00 | 19 |
| 14 | 24-Jun | 595.00 | 606.00 | 589.00 | 590.25 | 598.14 | -0.60 | 824.69 | 5,245 | 1.04 | 0 | 0.00 | 0.00 | 16 |
| 15 | 23-Jun | 591.10 | 598.90 | 582.00 | 593.80 | 591.28 | 0.46 | 829.65 | 5,233 | 1.04 | 0 | 0.00 | 0.00 | 15 |
| 16 | 20-Jun | 596.00 | 598.95 | 585.05 | 591.10 | 589.77 | -0.61 | 825.88 | 5,052 | 1.00 | 0 | 0.00 | 0.00 | 15 |
| 17 | 19-Jun | 595.00 | 602.95 | 585.00 | 594.70 | 594.16 | -0.91 | 830.91 | 7,300 | 1.44 | 0 | 0.00 | 0.00 | 22 |
| 18 | 18-Jun | 601.95 | 604.80 | 584.00 | 600.15 | 598.86 | -0.30 | 838.53 | 6,864 | 1.36 | 0 | 0.00 | 0.00 | 20 |
| 19 | 17-Jun | 590.20 | 603.00 | 587.25 | 601.95 | 598.83 | 1.99 | 841.04 | 10,045 | 1.99 | 0 | 0.00 | 0.00 | 30 |
| 20 | 16-Jun | 599.40 | 599.40 | 585.00 | 590.20 | 589.11 | -1.54 | 824.62 | 11,634 | 2.30 | 0 | 0.00 | 0.00 | 34 |
| 21 | 13-Jun | 594.80 | 602.80 | 591.00 | 599.45 | 595.81 | 0.53 | 837.55 | 6,318 | 1.25 | 0 | 0.00 | 0.00 | 19 |
| 22 | 12-Jun | 608.00 | 612.00 | 595.00 | 596.30 | 600.84 | -2.00 | 833.15 | 12,675 | 2.51 | 0 | 0.00 | 0.00 | 38 |
| 23 | 11-Jun | 600.00 | 616.60 | 600.00 | 608.50 | 607.84 | 0.60 | 850.19 | 10,886 | 2.15 | 0 | 0.00 | 0.00 | 32 |
| 24 | 10-Jun | 612.00 | 623.95 | 598.10 | 604.90 | 604.32 | -0.83 | 845.16 | 22,836 | 4.52 | 0 | 0.00 | 0.00 | 68 |
| 25 | 09-Jun | 629.00 | 629.00 | 595.00 | 609.95 | 607.91 | -0.44 | 852.22 | 14,429 | 2.86 | 0 | 0.00 | 0.00 | 43 |
| 26 | 06-Jun | 626.95 | 626.95 | 605.60 | 612.65 | 614.59 | -1.10 | 855.99 | 5,173 | 1.02 | 0 | 0.00 | 0.00 | 15 |
| 27 | 05-Jun | 600.30 | 624.30 | 599.85 | 619.45 | 612.73 | 3.19 | 865.49 | 19,375 | 3.83 | 0 | 0.00 | 0.00 | 57 |
| 28 | 04-Jun | 597.00 | 608.75 | 590.50 | 600.30 | 599.84 | -1.49 | 838.74 | 23,784 | 4.71 | 0 | 0.00 | 0.00 | 70 |
| 29 | 03-Jun | 625.00 | 629.80 | 600.00 | 609.35 | 616.00 | -3.24 | 851.38 | 12,694 | 2.51 | 0 | 0.00 | 0.00 | 38 |
| 30 | 02-Jun | 627.00 | 633.00 | 610.00 | 629.75 | 626.07 | 1.64 | 879.88 | 15,523 | 3.07 | 0 | 0.00 | 0.00 | 46 |
| 31 | 30-May | 619.00 | 622.00 | 605.00 | 619.60 | 615.89 | 2.57 | 865.70 | 25,856 | 5.12 | 0 | 0.00 | 0.00 | 77 |
| 32 | 29-May | 595.00 | 610.00 | 588.00 | 604.10 | 600.97 | 2.23 | 844.05 | 10,732 | 2.12 | 0 | 0.00 | 0.00 | 32 |
| 33 | 28-May | 600.00 | 609.00 | 582.00 | 590.95 | 592.72 | -1.46 | 825.67 | 26,555 | 5.26 | 0 | 0.00 | 0.00 | 79 |
| 34 | 27-May | 624.95 | 624.95 | 598.00 | 599.70 | 603.32 | -3.24 | 837.90 | 20,854 | 4.13 | 0 | 0.00 | 0.00 | 62 |
| 35 | 26-May | 615.00 | 626.00 | 610.00 | 619.75 | 618.95 | 0.42 | 865.91 | 20,281 | 4.01 | 0 | 0.00 | 0.00 | 60 |
| 36 | 23-May | 646.00 | 648.00 | 611.90 | 617.15 | 616.59 | -4.18 | 862.28 | 39,536 | 7.82 | 0 | 0.00 | 0.00 | 117 |
| 37 | 22-May | 645.00 | 665.95 | 637.00 | 644.10 | 646.28 | -0.59 | 899.93 | 17,590 | 3.48 | 0 | 0.00 | 0.00 | 52 |
| 38 | 21-May | 696.60 | 699.90 | 631.30 | 647.90 | 661.41 | -6.99 | 905.24 | 169,100 | 33.47 | 91,623 | 91,623.00 | 6.06 | 271 |
| 39 | 20-May | 693.60 | 714.80 | 667.15 | 696.60 | 696.09 | 2.49 | 973.29 | 141,612 | 28.03 | 48,905 | 48,905.00 | 3.40 | 145 |
| 40 | 19-May | 673.00 | 693.95 | 662.35 | 679.70 | 678.78 | 2.65 | 949.67 | 58,244 | 11.53 | 28,406 | 28,406.00 | 1.93 | 84 |
| 41 | 16-May | 668.50 | 672.00 | 636.50 | 662.15 | 658.65 | 0.13 | 925.15 | 88,150 | 17.45 | 35,084 | 35,084.00 | 2.31 | 104 |
| 42 | 15-May | 680.00 | 716.00 | 657.55 | 661.30 | 682.07 | -1.20 | 923.97 | 145,199 | 28.74 | 71,373 | 71,373.00 | 4.87 | 211 |
| 43 | 14-May | 674.90 | 684.90 | 631.50 | 669.35 | 654.48 | 0.37 | 935.21 | 124,819 | 24.70 | 60,640 | 60,640.00 | 3.97 | 180 |
| 44 | 13-May | 675.00 | 684.65 | 664.00 | 666.85 | 673.11 | 0.54 | 931.72 | 35,995 | 7.12 | 17,350 | 17,350.00 | 1.17 | 51 |
| 45 | 12-May | 687.90 | 702.00 | 658.70 | 663.30 | 673.41 | -0.35 | 926.76 | 88,668 | 17.55 | 44,836 | 44,836.00 | 3.02 | 133 |
| 46 | 09-May | 645.00 | 672.45 | 645.00 | 665.60 | 660.94 | -0.52 | 929.97 | 56,150 | 11.11 | 23,003 | 23,003.00 | 1.52 | 68 |
| 47 | 08-May | 677.05 | 706.60 | 655.00 | 669.05 | 688.83 | -2.28 | 934.79 | 118,482 | 23.45 | 46,885 | 46,885.00 | 3.23 | 139 |
| 48 | 07-May | 663.00 | 694.95 | 652.05 | 684.65 | 679.49 | 2.62 | 956.59 | 156,659 | 31.00 | 53,341 | 53,341.00 | 3.62 | 158 |
| 49 | 06-May | 668.05 | 694.95 | 635.80 | 667.20 | 668.86 | -0.16 | 932.21 | 489,879 | 96.95 | 102,183 | 102,183.00 | 6.83 | 303 |
| 50 | 05-May | 634.50 | 677.90 | 634.50 | 668.30 | 665.06 | 8.18 | 933.75 | 1,040,588 | 205.93 | 143,171 | 143,171.00 | 9.52 | 424 |
| 51 | 02-May | 536.00 | 628.85 | 536.00 | 617.75 | 603.48 | 17.03 | 863.12 | 1,891,617 | 374.36 | 236,519 | 236,519.00 | 14.27 | 700 |
| 52 | 30-Apr | 530.05 | 543.00 | 520.00 | 527.85 | 531.55 | -0.56 | 737.51 | 80,656 | 15.96 | 34,722 | 34,722.00 | 1.85 | 103 |
| 53 | 29-Apr | 544.00 | 548.45 | 525.75 | 530.80 | 536.24 | -1.59 | 741.63 | 55,967 | 11.08 | 31,840 | 31,840.00 | 1.71 | 94 |
| 54 | 28-Apr | 525.80 | 545.95 | 525.80 | 539.40 | 540.45 | 1.43 | 753.65 | 38,458 | 7.61 | 15,417 | 15,417.00 | 0.83 | 46 |
| 55 | 25-Apr | 553.50 | 555.00 | 522.00 | 531.80 | 534.17 | -3.93 | 743.03 | 65,031 | 12.87 | 33,526 | 33,526.00 | 1.79 | 99 |
| 56 | 24-Apr | 544.00 | 566.45 | 542.10 | 553.55 | 557.41 | 1.76 | 773.42 | 89,486 | 17.71 | 43,311 | 43,311.00 | 2.41 | 128 |
| 57 | 23-Apr | 530.00 | 550.00 | 514.90 | 544.00 | 538.95 | 2.94 | 760.00 | 122,941 | 24.33 | 63,988 | 63,988.00 | 3.45 | 189 |
| 58 | 22-Apr | 541.00 | 547.90 | 525.75 | 528.45 | 535.07 | -0.85 | 738.35 | 44,588 | 8.82 | 18,785 | 18,785.00 | 1.01 | 56 |
| 59 | 21-Apr | 533.40 | 555.55 | 521.00 | 533.00 | 541.29 | -1.57 | 744.00 | 77,826 | 15.40 | 29,494 | 29,494.00 | 1.60 | 87 |
| 60 | 17-Apr | 524.90 | 563.85 | 513.50 | 541.50 | 543.71 | 3.46 | 756.58 | 311,478 | 61.64 | 59,097 | 59,097.00 | 3.21 | 175 |
| 61 | 16-Apr | 482.00 | 531.85 | 473.00 | 523.40 | 509.02 | 10.11 | 731.29 | 157,633 | 31.20 | 61,776 | 61,776.00 | 3.14 | 183 |
| 62 | 15-Apr | 459.65 | 477.70 | 459.05 | 475.35 | 470.01 | 3.58 | 664.16 | 27,352 | 5.41 | 14,716 | 14,716.00 | 0.69 | 43 |
| 63 | 11-Apr | 453.80 | 464.70 | 450.90 | 458.90 | 458.48 | 1.93 | 641.17 | 22,888 | 4.53 | 10,893 | 10,893.00 | 0.50 | 32 |
| 64 | 09-Apr | 448.80 | 453.00 | 441.20 | 450.20 | 448.21 | 0.72 | 629.02 | 18,490 | 3.66 | 8,536 | 8,536.00 | 0.38 | 25 |
| 65 | 08-Apr | 450.00 | 452.40 | 441.80 | 447.00 | 446.58 | 0.96 | 624.00 | 24,014 | 4.75 | 8,880 | 8,880.00 | 0.40 | 26 |
| 66 | 07-Apr | 426.00 | 448.50 | 423.05 | 442.75 | 433.33 | -1.41 | 618.61 | 36,433 | 7.21 | 15,797 | 15,797.00 | 0.68 | 47 |
| 67 | 04-Apr | 465.00 | 465.00 | 443.55 | 449.10 | 449.23 | -2.28 | 627.48 | 26,320 | 5.21 | 14,276 | 14,276.00 | 0.64 | 42 |
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