| 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 / 1.86 / 4.2 / 23.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 735.0 / 415.6 | Month: 694.0 / 570.2 | Week: 640.0 / 611.0 | Day: 692.0 / 651.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 04-Aug | 611.00 | 673.55 | 611.00 | 668.60 | 671.37 | 4.22 | 934.16 | 80,778 | 33.27 | 0 | 0.00 | 0.00 | 239 |
| 18 | 01-Aug | 649.00 | 672.00 | 624.85 | 641.50 | 646.52 | -2.46 | 896.30 | 46,314 | 19.07 | 0 | 0.00 | 0.00 | 137 |
| 19 | 31-Jul | 632.20 | 665.00 | 632.20 | 657.70 | 658.54 | 2.17 | 918.94 | 15,917 | 6.56 | 0 | 0.00 | 0.00 | 47 |
| 20 | 30-Jul | 645.00 | 648.80 | 632.00 | 643.70 | 638.29 | 0.79 | 899.37 | 5,871 | 2.42 | 0 | 0.00 | 0.00 | 17 |
| 21 | 29-Jul | 639.80 | 643.40 | 635.00 | 638.65 | 638.16 | -0.18 | 892.32 | 2,706 | 1.11 | 0 | 0.00 | 0.00 | 8 |
| 22 | 28-Jul | 631.35 | 646.50 | 614.20 | 639.80 | 636.91 | -1.04 | 893.93 | 4,481 | 1.85 | 0 | 0.00 | 0.00 | 13 |
| 23 | 25-Jul | 656.00 | 681.05 | 626.00 | 646.50 | 647.40 | -0.33 | 903.29 | 18,146 | 7.47 | 0 | 0.00 | 0.00 | 54 |
| 24 | 24-Jul | 674.95 | 674.95 | 645.00 | 648.65 | 652.03 | -2.85 | 906.29 | 8,168 | 3.36 | 0 | 0.00 | 0.00 | 24 |
| 25 | 23-Jul | 680.00 | 694.00 | 659.10 | 667.70 | 676.91 | -2.42 | 932.91 | 23,095 | 9.51 | 0 | 0.00 | 0.00 | 68 |
| 26 | 22-Jul | 669.35 | 687.00 | 665.00 | 684.25 | 682.31 | 2.23 | 956.03 | 20,840 | 8.58 | 0 | 0.00 | 0.00 | 62 |
| 27 | 21-Jul | 661.25 | 679.90 | 661.25 | 669.35 | 667.97 | -0.76 | 935.21 | 12,874 | 5.30 | 0 | 0.00 | 0.00 | 38 |
| 28 | 18-Jul | 667.00 | 680.00 | 651.00 | 674.50 | 667.03 | 2.47 | 942.41 | 21,746 | 8.96 | 0 | 0.00 | 0.00 | 64 |
| 29 | 17-Jul | 648.00 | 670.00 | 648.00 | 658.25 | 662.77 | 0.61 | 919.70 | 10,266 | 4.23 | 0 | 0.00 | 0.00 | 30 |
| 30 | 16-Jul | 660.00 | 669.60 | 645.00 | 654.25 | 653.26 | -0.35 | 914.11 | 4,854 | 2.00 | 0 | 0.00 | 0.00 | 14 |
| 31 | 15-Jul | 653.20 | 663.90 | 650.00 | 656.55 | 656.44 | 0.05 | 917.33 | 6,077 | 2.50 | 0 | 0.00 | 0.00 | 18 |
| 32 | 14-Jul | 669.00 | 670.00 | 630.00 | 656.20 | 653.99 | 0.11 | 916.84 | 9,594 | 3.95 | 0 | 0.00 | 0.00 | 28 |
| 33 | 11-Jul | 680.00 | 688.10 | 648.00 | 655.50 | 671.63 | -2.28 | 915.86 | 23,018 | 9.48 | 0 | 0.00 | 0.00 | 68 |
| 34 | 10-Jul | 642.05 | 670.80 | 615.00 | 670.80 | 659.87 | 4.99 | 937.24 | 47,713 | 19.65 | 0 | 0.00 | 0.00 | 141 |
| 35 | 09-Jul | 647.40 | 647.40 | 630.15 | 638.90 | 639.43 | -1.15 | 892.67 | 7,405 | 3.05 | 0 | 0.00 | 0.00 | 22 |
| 36 | 08-Jul | 636.60 | 653.00 | 630.00 | 646.35 | 640.78 | 1.53 | 903.08 | 18,564 | 7.65 | 0 | 0.00 | 0.00 | 55 |
| 37 | 07-Jul | 600.00 | 638.55 | 600.00 | 636.60 | 627.70 | 4.68 | 889.45 | 35,252 | 14.52 | 0 | 0.00 | 0.00 | 104 |
| 38 | 04-Jul | 599.00 | 615.00 | 570.20 | 608.15 | 605.47 | 2.50 | 849.70 | 20,195 | 8.32 | 0 | 0.00 | 0.00 | 60 |
| 39 | 03-Jul | 593.00 | 602.90 | 590.00 | 593.30 | 597.28 | 0.04 | 828.96 | 14,381 | 5.92 | 0 | 0.00 | 0.00 | 43 |
| 40 | 02-Jul | 608.65 | 611.90 | 590.00 | 593.05 | 596.03 | -2.56 | 828.61 | 12,066 | 4.97 | 0 | 0.00 | 0.00 | 36 |
| 41 | 01-Jul | 612.45 | 615.80 | 595.00 | 608.65 | 606.34 | -1.16 | 850.40 | 8,976 | 3.70 | 0 | 0.00 | 0.00 | 27 |
| 42 | 30-Jun | 619.90 | 619.90 | 602.10 | 615.80 | 609.84 | -0.81 | 860.39 | 12,381 | 5.10 | 0 | 0.00 | 0.00 | 37 |
| 43 | 27-Jun | 597.60 | 627.45 | 585.85 | 620.80 | 613.06 | 3.88 | 867.38 | 19,522 | 8.04 | 0 | 0.00 | 0.00 | 58 |
| 44 | 26-Jun | 598.95 | 602.00 | 585.00 | 597.60 | 593.96 | 0.75 | 834.96 | 7,219 | 2.97 | 0 | 0.00 | 0.00 | 21 |
| 45 | 25-Jun | 590.25 | 600.00 | 585.00 | 593.15 | 594.08 | 0.49 | 828.75 | 6,248 | 2.57 | 0 | 0.00 | 0.00 | 19 |
| 46 | 24-Jun | 595.00 | 606.00 | 589.00 | 590.25 | 598.14 | -0.60 | 824.69 | 5,245 | 2.16 | 0 | 0.00 | 0.00 | 16 |
| 47 | 23-Jun | 591.10 | 598.90 | 582.00 | 593.80 | 591.28 | 0.46 | 829.65 | 5,233 | 2.16 | 0 | 0.00 | 0.00 | 15 |
| 48 | 20-Jun | 596.00 | 598.95 | 585.05 | 591.10 | 589.77 | -0.61 | 825.88 | 5,052 | 2.08 | 0 | 0.00 | 0.00 | 15 |
| 49 | 19-Jun | 595.00 | 602.95 | 585.00 | 594.70 | 594.16 | -0.91 | 830.91 | 7,300 | 3.01 | 0 | 0.00 | 0.00 | 22 |
| 50 | 18-Jun | 601.95 | 604.80 | 584.00 | 600.15 | 598.86 | -0.30 | 838.53 | 6,864 | 2.83 | 0 | 0.00 | 0.00 | 20 |
| 51 | 17-Jun | 590.20 | 603.00 | 587.25 | 601.95 | 598.83 | 1.99 | 841.04 | 10,045 | 4.14 | 0 | 0.00 | 0.00 | 30 |
| 52 | 16-Jun | 599.40 | 599.40 | 585.00 | 590.20 | 589.11 | -1.54 | 824.62 | 11,634 | 4.79 | 0 | 0.00 | 0.00 | 34 |
| 53 | 13-Jun | 594.80 | 602.80 | 591.00 | 599.45 | 595.81 | 0.53 | 837.55 | 6,318 | 2.60 | 0 | 0.00 | 0.00 | 19 |
| 54 | 12-Jun | 608.00 | 612.00 | 595.00 | 596.30 | 600.84 | -2.00 | 833.15 | 12,675 | 5.22 | 0 | 0.00 | 0.00 | 38 |
| 55 | 11-Jun | 600.00 | 616.60 | 600.00 | 608.50 | 607.84 | 0.60 | 850.19 | 10,886 | 4.48 | 0 | 0.00 | 0.00 | 32 |
| 56 | 10-Jun | 612.00 | 623.95 | 598.10 | 604.90 | 604.32 | -0.83 | 845.16 | 22,836 | 9.41 | 0 | 0.00 | 0.00 | 68 |
| 57 | 09-Jun | 629.00 | 629.00 | 595.00 | 609.95 | 607.91 | -0.44 | 852.22 | 14,429 | 5.94 | 0 | 0.00 | 0.00 | 43 |
| 58 | 06-Jun | 626.95 | 626.95 | 605.60 | 612.65 | 614.59 | -1.10 | 855.99 | 5,173 | 2.13 | 0 | 0.00 | 0.00 | 15 |
| 59 | 05-Jun | 600.30 | 624.30 | 599.85 | 619.45 | 612.73 | 3.19 | 865.49 | 19,375 | 7.98 | 0 | 0.00 | 0.00 | 57 |
| 60 | 04-Jun | 597.00 | 608.75 | 590.50 | 600.30 | 599.84 | -1.49 | 838.74 | 23,784 | 9.80 | 0 | 0.00 | 0.00 | 70 |
| 61 | 03-Jun | 625.00 | 629.80 | 600.00 | 609.35 | 616.00 | -3.24 | 851.38 | 12,694 | 5.23 | 0 | 0.00 | 0.00 | 38 |
| 62 | 02-Jun | 627.00 | 633.00 | 610.00 | 629.75 | 626.07 | 1.64 | 879.88 | 15,523 | 6.39 | 0 | 0.00 | 0.00 | 46 |
| 63 | 30-May | 619.00 | 622.00 | 605.00 | 619.60 | 615.89 | 2.57 | 865.70 | 25,856 | 10.65 | 0 | 0.00 | 0.00 | 77 |
| 64 | 29-May | 595.00 | 610.00 | 588.00 | 604.10 | 600.97 | 2.23 | 844.05 | 10,732 | 4.42 | 0 | 0.00 | 0.00 | 32 |
| 65 | 28-May | 600.00 | 609.00 | 582.00 | 590.95 | 592.72 | -1.46 | 825.67 | 26,555 | 10.94 | 0 | 0.00 | 0.00 | 79 |
| 66 | 27-May | 624.95 | 624.95 | 598.00 | 599.70 | 603.32 | -3.24 | 837.90 | 20,854 | 8.59 | 0 | 0.00 | 0.00 | 62 |
| 67 | 26-May | 615.00 | 626.00 | 610.00 | 619.75 | 618.95 | 0.42 | 865.91 | 20,281 | 8.35 | 0 | 0.00 | 0.00 | 60 |
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