| Macro-sector: Services | Band: 20 | High52 Price: 729.5 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 03-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 423.05 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 13,971,952 | Low52 Date: 07-Apr-2025 | SHP: 69.96 / 1.79 / 4.23 / 24.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 735.0 / 415.6 | Month: 557.5 / 504.7 | Week: 639.95 / 625.0 | Day: 536.65 / 525.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 532.80 | 536.65 | 525.00 | 529.05 | 531.42 | -1.68 | 739.19 | 12,784 | 3.75 | 4,238 | 2.39 | 0.23 | 13 |
| 2 | 06-Apr | 531.80 | 544.85 | 524.15 | 538.10 | 537.93 | 1.71 | 751.83 | 33,625 | 9.87 | 21,998 | 12.39 | 1.18 | 66 |
| 3 | 02-Apr | 508.50 | 539.90 | 508.50 | 529.05 | 528.77 | -2.19 | 739.19 | 6,559 | 1.93 | 2,253 | 1.27 | 0.12 | 7 |
| 4 | 01-Apr | 510.00 | 548.90 | 510.00 | 540.90 | 536.02 | 6.65 | 755.74 | 13,190 | 3.87 | 3,932 | 2.22 | 0.21 | 12 |
| 5 | 30-Mar | 538.00 | 538.00 | 504.20 | 507.15 | 515.12 | -6.08 | 708.59 | 24,376 | 7.15 | 12,663 | 7.13 | 0.65 | 38 |
| 6 | 27-Mar | 543.00 | 545.90 | 540.00 | 540.00 | 540.13 | -0.08 | 754.00 | 23,263 | 6.83 | 18,905 | 10.65 | 1.02 | 56 |
| 7 | 25-Mar | 542.25 | 557.00 | 540.00 | 540.45 | 546.25 | -0.06 | 755.11 | 16,541 | 4.86 | 9,208 | 5.19 | 0.50 | 27 |
| 8 | 24-Mar | 551.00 | 557.95 | 540.00 | 540.75 | 544.56 | 0.13 | 755.53 | 12,183 | 3.58 | 4,330 | 2.44 | 0.24 | 13 |
| 9 | 23-Mar | 556.70 | 557.65 | 540.00 | 540.05 | 540.87 | -2.37 | 754.56 | 25,668 | 7.53 | 16,344 | 9.21 | 0.88 | 49 |
| 10 | 20-Mar | 564.50 | 566.70 | 551.90 | 553.15 | 558.04 | -0.28 | 772.86 | 3,916 | 1.15 | 1,774 | 1.00 | 0.10 | 5 |
| 11 | 19-Mar | 565.90 | 570.45 | 551.95 | 554.70 | 559.98 | -3.42 | 775.02 | 10,935 | 3.21 | 4,080 | 2.30 | 0.23 | 12 |
| 12 | 18-Mar | 557.00 | 582.00 | 554.35 | 574.35 | 568.28 | 4.39 | 802.48 | 21,469 | 6.30 | 7,232 | 4.07 | 0.41 | 22 |
| 13 | 17-Mar | 559.00 | 559.00 | 550.00 | 550.20 | 551.67 | -0.14 | 768.74 | 9,002 | 2.64 | 4,101 | 2.31 | 0.23 | 12 |
| 14 | 16-Mar | 570.00 | 589.95 | 550.00 | 550.95 | 558.41 | -3.23 | 769.78 | 72,646 | 21.32 | 16,673 | 9.39 | 0.93 | 50 |
| 15 | 13-Mar | 584.50 | 612.30 | 565.05 | 569.35 | 592.29 | -2.68 | 795.49 | 65,330 | 19.18 | 8,832 | 4.98 | 0.52 | 26 |
| 16 | 12-Mar | 592.20 | 593.95 | 581.20 | 585.05 | 587.12 | -1.04 | 817.43 | 6,049 | 1.78 | 2,884 | 1.62 | 0.17 | 9 |
| 17 | 11-Mar | 606.75 | 609.50 | 590.05 | 591.20 | 599.21 | -1.60 | 826.02 | 9,791 | 2.87 | 4,151 | 2.34 | 0.25 | 12 |
| 18 | 10-Mar | 600.05 | 616.40 | 600.00 | 600.80 | 603.88 | 4.12 | 839.43 | 20,600 | 6.05 | 5,393 | 3.04 | 0.33 | 16 |
| 19 | 09-Mar | 600.00 | 600.00 | 565.00 | 577.05 | 578.67 | -4.04 | 806.25 | 21,989 | 6.45 | 9,245 | 5.21 | 0.53 | 28 |
| 20 | 06-Mar | 629.10 | 634.90 | 601.00 | 601.35 | 612.14 | -5.85 | 840.20 | 32,926 | 9.66 | 7,710 | 4.34 | 0.47 | 23 |
| 21 | 05-Mar | 575.25 | 670.05 | 574.00 | 638.70 | 624.91 | 12.70 | 892.39 | 108,642 | 31.89 | 28,114 | 15.84 | 1.76 | 84 |
| 22 | 04-Mar | 599.80 | 599.80 | 555.00 | 566.75 | 577.13 | -5.67 | 791.86 | 27,161 | 7.97 | 11,796 | 6.65 | 0.68 | 35 |
| 23 | 02-Mar | 600.00 | 614.55 | 600.00 | 600.80 | 602.04 | -4.00 | 839.43 | 37,181 | 10.91 | 17,153 | 9.66 | 1.03 | 51 |
| 24 | 27-Feb | 625.55 | 629.00 | 625.00 | 625.85 | 625.32 | 0.05 | 874.43 | 45,303 | 13.30 | 19,791 | 11.15 | 1.24 | 59 |
| 25 | 26-Feb | 626.30 | 629.10 | 625.00 | 625.55 | 625.56 | -0.12 | 874.02 | 16,381 | 4.81 | 14,074 | 7.93 | 0.88 | 42 |
| 26 | 25-Feb | 625.95 | 634.00 | 625.00 | 626.30 | 625.82 | 0.20 | 875.06 | 26,333 | 7.73 | 18,471 | 10.41 | 1.16 | 55 |
| 27 | 24-Feb | 631.30 | 637.45 | 625.00 | 625.05 | 625.36 | -0.99 | 873.32 | 15,034 | 4.41 | 10,844 | 6.11 | 0.68 | 32 |
| 28 | 23-Feb | 625.00 | 639.95 | 625.00 | 631.30 | 628.49 | 3.48 | 882.05 | 34,988 | 10.27 | 12,274 | 6.91 | 0.77 | 37 |
| 29 | 20-Feb | 628.15 | 634.95 | 610.00 | 610.05 | 615.01 | -2.40 | 852.36 | 43,335 | 12.72 | 15,981 | 9.00 | 0.98 | 48 |
| 30 | 19-Feb | 625.05 | 637.40 | 625.00 | 625.05 | 626.43 | 1.49 | 873.32 | 21,738 | 6.38 | 10,432 | 5.88 | 0.65 | 31 |
| 31 | 18-Feb | 617.00 | 620.55 | 611.60 | 615.85 | 615.24 | 0.69 | 860.46 | 6,821 | 2.00 | 3,410 | 1.92 | 0.21 | 10 |
| 32 | 17-Feb | 623.65 | 633.20 | 610.00 | 611.60 | 617.71 | -1.35 | 854.52 | 12,305 | 3.61 | 6,505 | 3.66 | 0.40 | 19 |
| 33 | 16-Feb | 626.70 | 629.50 | 614.00 | 620.00 | 618.52 | -1.00 | 866.00 | 10,483 | 3.08 | 4,563 | 2.57 | 0.28 | 14 |
| 34 | 13-Feb | 659.00 | 659.00 | 625.00 | 626.25 | 631.94 | -3.68 | 874.99 | 11,379 | 3.34 | 5,904 | 3.33 | 0.37 | 18 |
| 35 | 12-Feb | 620.05 | 683.00 | 620.05 | 650.20 | 643.00 | 4.20 | 908.46 | 215,021 | 63.11 | 102,170 | 57.56 | 6.00 | 304 |
| 36 | 11-Feb | 655.00 | 655.00 | 618.90 | 624.00 | 631.40 | -3.37 | 871.00 | 10,752 | 3.16 | 5,705 | 3.21 | 0.36 | 17 |
| 37 | 10-Feb | 626.70 | 656.00 | 607.75 | 645.75 | 625.56 | 5.10 | 902.24 | 100,033 | 29.36 | 46,290 | 26.08 | 2.90 | 138 |
| 38 | 09-Feb | 605.00 | 624.90 | 605.00 | 614.40 | 615.89 | 1.76 | 858.44 | 14,312 | 4.20 | 7,218 | 4.07 | 0.44 | 22 |
| 39 | 06-Feb | 613.00 | 637.35 | 601.00 | 603.75 | 610.67 | -0.67 | 843.56 | 93,136 | 27.34 | 40,420 | 22.77 | 2.47 | 121 |
| 40 | 05-Feb | 602.00 | 626.00 | 602.00 | 607.85 | 613.47 | 1.00 | 849.29 | 25,152 | 7.38 | 8,280 | 4.66 | 0.51 | 25 |
| 41 | 04-Feb | 608.00 | 619.00 | 592.25 | 601.85 | 602.44 | -1.45 | 840.90 | 57,396 | 16.85 | 32,616 | 18.38 | 1.96 | 98 |
| 42 | 03-Feb | 610.00 | 628.20 | 610.00 | 610.70 | 610.43 | 1.58 | 853.27 | 110,588 | 32.46 | 54,547 | 30.73 | 3.33 | 164 |
| 43 | 02-Feb | 639.95 | 639.95 | 601.00 | 601.20 | 602.62 | 0.02 | 839.99 | 94,394 | 27.71 | 39,635 | 22.33 | 2.39 | 119 |
| 44 | 01-Feb | 601.05 | 607.90 | 601.00 | 601.10 | 601.44 | 0.01 | 839.85 | 19,612 | 5.76 | 12,953 | 7.30 | 0.78 | 39 |
| 45 | 30-Jan | 601.05 | 605.05 | 601.00 | 601.05 | 601.25 | 0.00 | 839.78 | 22,307 | 6.55 | 11,645 | 6.56 | 0.70 | 35 |
| 46 | 29-Jan | 601.05 | 606.95 | 601.00 | 601.05 | 602.56 | -0.09 | 839.78 | 49,459 | 14.52 | 32,634 | 18.39 | 1.97 | 98 |
| 47 | 28-Jan | 601.20 | 608.15 | 601.00 | 601.60 | 602.83 | 0.09 | 840.55 | 21,489 | 6.31 | 10,976 | 6.18 | 0.66 | 33 |
| 48 | 27-Jan | 602.05 | 604.85 | 601.00 | 601.05 | 601.15 | -0.17 | 839.78 | 33,564 | 9.85 | 18,712 | 10.54 | 1.12 | 56 |
| 49 | 23-Jan | 625.00 | 625.00 | 601.00 | 602.10 | 604.88 | -0.13 | 841.25 | 43,035 | 12.63 | 16,158 | 9.10 | 0.98 | 48 |
| 50 | 22-Jan | 612.95 | 613.45 | 601.05 | 602.90 | 603.63 | 0.16 | 842.37 | 30,488 | 8.95 | 21,652 | 12.20 | 1.31 | 65 |
| 51 | 21-Jan | 610.05 | 613.05 | 601.00 | 601.95 | 605.84 | -1.33 | 841.04 | 101,471 | 29.78 | 38,437 | 21.65 | 2.33 | 115 |
| 52 | 20-Jan | 612.00 | 615.50 | 610.00 | 610.05 | 611.34 | -0.16 | 852.36 | 11,440 | 3.36 | 7,203 | 4.06 | 0.44 | 22 |
| 53 | 19-Jan | 618.10 | 639.95 | 610.10 | 611.05 | 619.58 | -1.14 | 853.76 | 220,858 | 64.82 | 64,087 | 36.11 | 3.97 | 192 |
| 54 | 16-Jan | 616.00 | 628.40 | 614.00 | 618.10 | 619.57 | 0.61 | 863.61 | 69,607 | 20.43 | 38,935 | 21.94 | 2.41 | 117 |
| 55 | 14-Jan | 627.70 | 632.00 | 614.05 | 614.35 | 618.42 | 0.04 | 858.37 | 68,035 | 19.97 | 17,583 | 9.91 | 1.09 | 53 |
| 56 | 13-Jan | 619.00 | 639.90 | 614.05 | 614.10 | 619.85 | -0.43 | 858.02 | 371,039 | 108.90 | 190,021 | 107.05 | 11.78 | 570 |
| 57 | 12-Jan | 643.95 | 668.00 | 615.00 | 616.75 | 621.14 | -1.15 | 861.72 | 377,115 | 110.69 | 70,137 | 39.51 | 4.36 | 210 |
| 58 | 09-Jan | 525.80 | 623.90 | 522.55 | 623.90 | 609.78 | 19.99 | 871.71 | 914,967 | 268.56 | 368,323 | 207.51 | 22.46 | 1,105 |
| 59 | 08-Jan | 513.00 | 534.00 | 500.00 | 519.95 | 517.65 | 2.66 | 726.47 | 31,730 | 9.31 | 18,176 | 10.24 | 0.94 | 55 |
| 60 | 07-Jan | 505.00 | 515.10 | 502.00 | 506.50 | 506.78 | 0.28 | 707.68 | 12,987 | 3.81 | 8,777 | 4.94 | 0.44 | 26 |
| 61 | 06-Jan | 510.00 | 515.90 | 503.90 | 505.10 | 509.45 | -1.56 | 705.72 | 12,177 | 3.57 | 7,045 | 3.97 | 0.36 | 21 |
| 62 | 05-Jan | 520.00 | 528.80 | 511.20 | 513.10 | 517.32 | -2.23 | 716.90 | 8,109 | 2.38 | 5,184 | 2.92 | 0.27 | 16 |
| 63 | 02-Jan | 521.00 | 529.00 | 515.00 | 524.80 | 521.97 | 1.08 | 733.25 | 6,005 | 1.76 | 3,468 | 1.95 | 0.18 | 10 |
| 64 | 01-Jan | 518.40 | 521.30 | 512.60 | 519.20 | 517.47 | 0.48 | 725.42 | 3,406 | 1.00 | 1,859 | 1.05 | 0.10 | 6 |
| 65 | 31-Dec | 510.00 | 538.00 | 510.00 | 516.70 | 524.97 | 0.32 | 721.93 | 21,084 | 6.19 | 6,870 | 3.87 | 0.36 | 21 |
| 66 | 30-Dec | 510.00 | 518.10 | 510.00 | 515.05 | 514.12 | 0.52 | 719.63 | 4,884 | 1.43 | 4,017 | 2.26 | 0.21 | 12 |
| 67 | 29-Dec | 515.00 | 521.20 | 507.25 | 512.40 | 512.71 | 0.02 | 715.92 | 22,727 | 6.67 | 14,260 | 8.03 | 0.73 | 43 |
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