| Macro-sector: Services | Band: 2 | High52 Price: 85.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 2,000 | High52 Date: 26-Aug-2024 | Bumper: 24.3; Drift%: 19.0 |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 20.0 | Barrier: 21.3; Drift%: 29.0 |
| Basic Industry: Consulting Services | Total Equity: 17,596,700 | Low52 Date: 07-Aug-2025 | SHP: 71.97 / 2.3 / 0.0 / 25.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 43.65 / 21.15 | Month: 24.15 / 20.8 | Week: 22.45 / 20.25 | Day: 30.7 / 30.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 30.70 | 30.70 | 30.00 | 30.00 | 30.33 | -2.28 | 52.00 | 6,000 | 3.00 | 4,000 | 2.00 | 0.01 | 9 |
| 2 | 26-Aug | 28.15 | 31.35 | 28.00 | 30.70 | 29.75 | 4.24 | 54.02 | 24,000 | 11.99 | 18,000 | 9.00 | 0.05 | 40 |
| 3 | 25-Aug | 34.35 | 35.00 | 29.35 | 29.45 | 31.43 | -9.66 | 51.82 | 130,000 | 64.97 | 78,000 | 38.98 | 0.25 | 172 |
| 4 | 22-Aug | 28.35 | 33.10 | 28.35 | 32.60 | 31.98 | 18.12 | 57.37 | 362,000 | 180.91 | 186,000 | 92.95 | 0.59 | 411 |
| 5 | 21-Aug | 24.30 | 27.60 | 24.30 | 27.60 | 26.99 | 20.00 | 48.57 | 112,000 | 55.97 | 100,000 | 49.98 | 0.27 | 221 |
| 6 | 20-Aug | 23.55 | 24.15 | 23.00 | 23.00 | 23.83 | -4.37 | 40.00 | 32,000 | 15.99 | 24,000 | 11.99 | 0.06 | 53 |
| 7 | 19-Aug | 24.90 | 24.90 | 22.80 | 24.05 | 23.60 | 6.89 | 42.32 | 28,000 | 13.99 | 22,000 | 10.99 | 0.05 | 49 |
| 8 | 18-Aug | 22.50 | 23.00 | 22.50 | 22.50 | 22.63 | 6.64 | 39.59 | 8,000 | 4.00 | 6,000 | 3.00 | 0.01 | 13 |
| 9 | 14-Aug | 21.50 | 21.50 | 21.00 | 21.10 | 21.16 | -1.86 | 37.13 | 8,000 | 4.00 | 6,000 | 3.00 | 0.01 | 13 |
| 10 | 13-Aug | 21.85 | 22.00 | 21.50 | 21.50 | 21.81 | 0.00 | 37.83 | 10,000 | 5.00 | 6,000 | 3.00 | 0.01 | 13 |
| 11 | 12-Aug | 22.00 | 22.10 | 20.25 | 21.50 | 21.47 | -4.23 | 37.83 | 30,000 | 14.99 | 24,000 | 11.99 | 0.05 | 53 |
| 12 | 11-Aug | 21.45 | 22.45 | 21.25 | 22.45 | 21.73 | -0.22 | 39.50 | 18,000 | 9.00 | 16,000 | 8.00 | 0.03 | 35 |
| 13 | 08-Aug | 24.80 | 24.80 | 22.50 | 22.50 | 23.35 | -5.66 | 39.59 | 16,000 | 8.00 | 16,000 | 8.00 | 0.04 | 35 |
| 14 | 07-Aug | 20.00 | 24.45 | 20.00 | 23.85 | 23.13 | 16.34 | 41.97 | 160,000 | 79.96 | 96,000 | 47.98 | 0.22 | 212 |
| 15 | 06-Aug | 20.40 | 20.50 | 20.40 | 20.50 | 20.48 | -2.38 | 36.07 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 18 |
| 16 | 05-Aug | 20.20 | 21.00 | 20.00 | 21.00 | 20.45 | 0.00 | 36.00 | 14,000 | 7.00 | 6,000 | 3.00 | 0.01 | 13 |
| 17 | 04-Aug | 21.00 | 21.00 | 20.50 | 21.00 | 20.83 | 2.94 | 36.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 13 |
| 18 | 01-Aug | 20.50 | 21.30 | 20.40 | 20.40 | 20.72 | -3.09 | 35.90 | 10,000 | 5.00 | 8,000 | 4.00 | 0.02 | 18 |
| 19 | 30-Jul | 21.95 | 22.00 | 20.80 | 21.05 | 21.55 | -1.86 | 37.04 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 22 |
| 20 | 28-Jul | 21.55 | 21.55 | 21.45 | 21.45 | 21.52 | -3.60 | 37.74 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 13 |
| 21 | 25-Jul | 22.25 | 22.30 | 21.40 | 22.25 | 21.83 | -1.11 | 39.15 | 76,000 | 37.98 | 72,000 | 35.98 | 0.16 | 159 |
| 22 | 24-Jul | 23.55 | 23.55 | 22.50 | 22.50 | 23.08 | -4.66 | 39.59 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 13 |
| 23 | 23-Jul | 23.35 | 24.05 | 23.35 | 23.60 | 23.74 | 2.83 | 41.53 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 18 |
| 24 | 22-Jul | 21.05 | 23.05 | 21.05 | 22.95 | 22.52 | 4.32 | 40.38 | 38,000 | 18.99 | 32,000 | 15.99 | 0.07 | 71 |
| 25 | 21-Jul | 24.15 | 24.15 | 22.00 | 22.00 | 22.73 | -4.97 | 38.00 | 18,000 | 9.00 | 14,000 | 7.00 | 0.03 | 31 |
| 26 | 18-Jul | 23.00 | 23.15 | 22.10 | 23.15 | 22.68 | 4.51 | 40.74 | 14,000 | 7.00 | 14,000 | 7.00 | 0.03 | 31 |
| 27 | 17-Jul | 23.30 | 23.30 | 22.15 | 22.15 | 22.53 | -1.56 | 38.98 | 6,000 | 3.00 | 4,000 | 2.00 | 0.01 | 9 |
| 28 | 16-Jul | 23.00 | 23.00 | 22.50 | 22.50 | 22.81 | 0.00 | 39.59 | 10,000 | 5.00 | 8,000 | 4.00 | 0.02 | 18 |
| 29 | 15-Jul | 21.45 | 22.50 | 21.45 | 22.50 | 22.07 | 0.00 | 39.59 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 13 |
| 30 | 14-Jul | 22.40 | 22.50 | 22.40 | 22.50 | 22.43 | 0.67 | 39.59 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 13 |
| 31 | 10-Jul | 23.15 | 23.20 | 22.35 | 22.35 | 22.98 | 0.00 | 39.33 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 18 |
| 32 | 09-Jul | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 4.93 | 39.33 | 16,000 | 8.00 | 14,000 | 7.00 | 0.03 | 31 |
| 33 | 08-Jul | 21.00 | 21.30 | 21.00 | 21.30 | 21.15 | -3.18 | 37.48 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 9 |
| 34 | 07-Jul | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.09 | 38.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 35 | 04-Jul | 21.70 | 21.70 | 21.50 | 21.55 | 21.59 | -4.22 | 37.92 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 22 |
| 36 | 03-Jul | 23.50 | 23.50 | 22.50 | 22.50 | 22.98 | -3.43 | 39.59 | 14,000 | 7.00 | 14,000 | 7.00 | 0.03 | 31 |
| 37 | 02-Jul | 23.40 | 23.40 | 23.00 | 23.30 | 23.18 | 0.22 | 41.00 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 22 |
| 38 | 01-Jul | 22.50 | 23.45 | 22.50 | 23.25 | 23.01 | 3.79 | 40.91 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 22 |
| 39 | 30-Jun | 21.50 | 22.40 | 21.50 | 22.40 | 22.15 | 4.92 | 39.42 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 18 |
| 40 | 27-Jun | 22.35 | 22.35 | 21.35 | 21.35 | 21.63 | -4.47 | 37.57 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 22 |
| 41 | 26-Jun | 22.55 | 22.55 | 22.35 | 22.35 | 22.45 | -2.83 | 39.33 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 9 |
| 42 | 25-Jun | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.22 | 40.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.00 | 9 |
| 43 | 24-Jun | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.27 | 39.59 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 9 |
| 44 | 23-Jun | 22.05 | 22.50 | 22.00 | 22.00 | 22.22 | 1.85 | 38.00 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 22 |
| 45 | 20-Jun | 21.75 | 21.75 | 21.50 | 21.60 | 21.63 | -3.36 | 38.01 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 9 |
| 46 | 19-Jun | 22.40 | 22.50 | 22.35 | 22.35 | 22.39 | -4.89 | 39.33 | 28,000 | 13.99 | 26,000 | 12.99 | 0.06 | 57 |
| 47 | 17-Jun | 22.90 | 23.50 | 22.90 | 23.50 | 23.27 | 4.91 | 41.35 | 32,000 | 15.99 | 32,000 | 15.99 | 0.07 | 71 |
| 48 | 16-Jun | 21.30 | 22.40 | 20.90 | 22.40 | 21.13 | 1.82 | 39.42 | 48,000 | 23.99 | 42,000 | 20.99 | 0.09 | 93 |
| 49 | 13-Jun | 22.20 | 22.80 | 22.00 | 22.00 | 22.54 | -0.68 | 38.00 | 28,000 | 13.99 | 28,000 | 13.99 | 0.06 | 62 |
| 50 | 12-Jun | 22.55 | 23.20 | 22.15 | 22.15 | 22.60 | -4.94 | 38.98 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 22 |
| 51 | 11-Jun | 23.75 | 23.75 | 23.00 | 23.30 | 23.40 | 1.97 | 41.00 | 18,000 | 9.00 | 16,000 | 8.00 | 0.04 | 35 |
| 52 | 10-Jun | 22.00 | 22.85 | 21.80 | 22.85 | 22.62 | 4.82 | 40.21 | 46,000 | 22.99 | 44,000 | 21.99 | 0.10 | 97 |
| 53 | 09-Jun | 22.80 | 22.80 | 21.80 | 21.80 | 22.36 | -3.11 | 38.36 | 22,000 | 10.99 | 22,000 | 10.99 | 0.05 | 49 |
| 54 | 06-Jun | 22.00 | 22.80 | 21.75 | 22.50 | 21.93 | -1.75 | 39.59 | 70,000 | 34.98 | 58,000 | 28.99 | 0.13 | 128 |
| 55 | 05-Jun | 22.95 | 23.15 | 22.90 | 22.90 | 22.93 | -4.98 | 40.30 | 90,000 | 44.98 | 90,000 | 44.98 | 0.21 | 199 |
| 56 | 04-Jun | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -4.93 | 42.41 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 13 |
| 57 | 03-Jun | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -4.88 | 44.61 | 10,000 | 5.00 | 10,000 | 5.00 | 0.03 | 22 |
| 58 | 02-Jun | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -4.99 | 46.90 | 6,000 | 3.00 | 6,000 | 3.00 | 0.02 | 13 |
| 59 | 30-May | 27.75 | 28.05 | 27.75 | 28.05 | 28.00 | 4.86 | 49.36 | 20,000 | 10.00 | 20,000 | 10.00 | 0.00 | 44 |
| 60 | 29-May | 26.65 | 26.90 | 26.65 | 26.75 | 26.80 | 4.29 | 47.07 | 10,000 | 5.00 | 10,000 | 5.00 | 0.03 | 22 |
| 61 | 28-May | 25.90 | 25.90 | 25.50 | 25.65 | 25.69 | -0.97 | 45.14 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 18 |
| 62 | 27-May | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 3.60 | 45.58 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 4 |
| 63 | 26-May | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 43.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.00 | 13 |
| 64 | 23-May | 24.30 | 25.00 | 24.25 | 25.00 | 24.64 | 1.01 | 43.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 18 |
| 65 | 22-May | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.98 | 43.55 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 9 |
| 66 | 21-May | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.94 | 44.43 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 9 |
| 67 | 20-May | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.00 | 45.31 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 4 |