Macro-sector: Services | Band: 20 | High52 Price: 1,218.2 | Mkt_Cap Category: Micro-Cap |
Sector: Services | Lot Size: 1 | High52 Date: 01-Jul-2025 | Bumper: 1,166.1; Drift%: 2.77 |
Industry: Commercial Services & Supplies | Face Value: 2; VWAP21: 1,107.08 | Low52 Price: 833.85 | Barrier: -; Drift%: - |
Basic Industry: Diversified Commercial Services | Total Equity: 70,459,960 | Low52 Date: 05-Aug-2024 | SHP: 68.54 / 4.9 / 3.19 / 23.38 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: 43 | ||||
High/Low Price | Quarter: 1,048.95 / 842.6 | Month: 986.0 / 904.0 | Week: 1,218.2 / 1,115.05 | Day: 1,217.3 / 1,186.3 | Sis67: 30 |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 11-Jul | 1,194.70 | 1,217.30 | 1,186.30 | 1,199.30 | 1,203.24 | 0.39 | 8,450.26 | 127,244 | 6.76 | 67,033 | 6.45 | 8.07 | 41 |
2 | 10-Jul | 1,162.20 | 1,208.00 | 1,144.90 | 1,194.70 | 1,171.27 | 3.06 | 8,417.85 | 146,230 | 7.76 | 80,984 | 7.79 | 9.49 | 49 |
3 | 09-Jul | 1,192.00 | 1,192.00 | 1,154.40 | 1,159.20 | 1,163.80 | -2.62 | 8,167.72 | 94,748 | 5.03 | 54,465 | 5.24 | 6.34 | 33 |
4 | 08-Jul | 1,187.50 | 1,195.90 | 1,166.00 | 1,190.40 | 1,183.72 | 0.62 | 8,387.55 | 60,224 | 3.20 | 36,190 | 3.48 | 4.28 | 22 |
5 | 07-Jul | 1,204.30 | 1,204.30 | 1,177.90 | 1,183.10 | 1,189.44 | -1.27 | 8,336.12 | 53,197 | 2.82 | 26,443 | 2.54 | 3.15 | 16 |
6 | 04-Jul | 1,199.70 | 1,203.70 | 1,182.90 | 1,198.30 | 1,192.79 | 0.03 | 8,443.22 | 61,063 | 3.24 | 28,559 | 2.75 | 3.41 | 17 |
7 | 03-Jul | 1,182.00 | 1,202.00 | 1,176.30 | 1,198.00 | 1,191.77 | 1.41 | 8,441.00 | 75,378 | 4.00 | 39,557 | 3.81 | 4.71 | 24 |
8 | 02-Jul | 1,201.10 | 1,202.20 | 1,158.10 | 1,181.40 | 1,177.71 | -1.41 | 8,324.14 | 187,026 | 9.93 | 61,049 | 5.87 | 7.19 | 37 |
9 | 01-Jul | 1,176.30 | 1,218.20 | 1,166.10 | 1,198.30 | 1,197.82 | 2.89 | 8,443.22 | 266,297 | 14.14 | 107,311 | 10.33 | 12.85 | 65 |
10 | 30-Jun | 1,120.00 | 1,179.00 | 1,115.05 | 1,164.65 | 1,147.65 | 4.17 | 8,206.12 | 274,259 | 14.56 | 122,006 | 11.74 | 14.00 | 74 |
11 | 27-Jun | 1,127.70 | 1,127.70 | 1,105.00 | 1,118.05 | 1,117.22 | -0.16 | 7,877.78 | 131,826 | 7.00 | 63,697 | 6.13 | 7.12 | 39 |
12 | 26-Jun | 1,095.00 | 1,135.30 | 1,091.50 | 1,119.80 | 1,117.69 | 2.62 | 7,890.11 | 358,706 | 19.04 | 136,846 | 13.17 | 15.30 | 83 |
13 | 25-Jun | 1,025.00 | 1,105.65 | 1,019.90 | 1,091.20 | 1,074.57 | 6.74 | 7,688.59 | 362,434 | 19.24 | 143,532 | 13.81 | 15.42 | 87 |
14 | 24-Jun | 1,020.10 | 1,029.80 | 1,015.40 | 1,022.30 | 1,022.44 | 0.39 | 7,203.12 | 34,658 | 1.84 | 17,902 | 1.72 | 1.83 | 11 |
15 | 23-Jun | 1,026.75 | 1,037.00 | 1,011.60 | 1,018.35 | 1,021.12 | -0.82 | 7,175.29 | 47,391 | 2.52 | 24,174 | 2.33 | 2.47 | 15 |
16 | 20-Jun | 1,000.00 | 1,036.00 | 995.00 | 1,026.75 | 1,020.73 | 2.01 | 7,234.48 | 64,783 | 3.44 | 27,697 | 2.67 | 2.83 | 17 |
17 | 19-Jun | 1,028.00 | 1,028.00 | 1,001.00 | 1,006.50 | 1,013.52 | -1.33 | 7,091.79 | 36,764 | 1.95 | 16,217 | 1.56 | 1.64 | 10 |
18 | 18-Jun | 1,022.15 | 1,045.70 | 1,012.55 | 1,020.10 | 1,027.77 | -0.20 | 7,187.62 | 87,267 | 4.63 | 42,043 | 4.05 | 4.32 | 26 |
19 | 17-Jun | 1,018.50 | 1,033.90 | 1,009.25 | 1,022.15 | 1,022.37 | 1.24 | 7,202.06 | 80,521 | 4.27 | 43,481 | 4.18 | 4.45 | 26 |
20 | 16-Jun | 1,011.50 | 1,016.95 | 981.40 | 1,009.65 | 1,001.14 | 0.94 | 7,113.99 | 71,260 | 3.78 | 34,143 | 3.29 | 3.42 | 21 |
21 | 13-Jun | 982.00 | 1,018.10 | 975.00 | 1,000.20 | 990.86 | -0.11 | 7,047.41 | 127,103 | 6.75 | 68,787 | 6.62 | 6.82 | 42 |
22 | 12-Jun | 1,018.00 | 1,029.10 | 994.10 | 1,001.30 | 1,010.67 | -2.50 | 7,055.16 | 80,975 | 4.30 | 47,393 | 4.56 | 4.79 | 29 |
23 | 11-Jun | 1,029.00 | 1,050.00 | 1,008.20 | 1,026.95 | 1,024.10 | 0.37 | 7,235.89 | 147,948 | 7.85 | 64,559 | 6.21 | 6.61 | 39 |
24 | 10-Jun | 972.00 | 1,040.95 | 966.05 | 1,023.15 | 1,014.79 | 7.01 | 7,209.11 | 486,250 | 25.81 | 154,238 | 14.84 | 15.65 | 94 |
25 | 09-Jun | 949.90 | 958.25 | 943.45 | 956.15 | 954.23 | 1.15 | 6,737.03 | 53,323 | 2.83 | 33,836 | 3.26 | 3.23 | 21 |
26 | 06-Jun | 931.00 | 949.20 | 924.80 | 945.25 | 942.08 | 1.60 | 6,660.23 | 60,221 | 3.20 | 33,869 | 3.26 | 3.19 | 21 |
27 | 05-Jun | 916.20 | 938.00 | 916.20 | 930.35 | 929.37 | 1.57 | 6,555.24 | 33,655 | 1.79 | 20,279 | 1.95 | 1.88 | 12 |
28 | 04-Jun | 928.00 | 931.95 | 911.65 | 916.00 | 919.03 | -1.20 | 6,454.00 | 57,364 | 3.05 | 41,788 | 4.02 | 3.84 | 25 |
29 | 03-Jun | 931.95 | 937.45 | 924.45 | 927.15 | 929.36 | -0.52 | 6,532.70 | 41,539 | 2.21 | 28,866 | 2.78 | 2.68 | 18 |
30 | 02-Jun | 926.65 | 937.70 | 922.10 | 931.95 | 931.21 | 0.64 | 6,566.52 | 50,643 | 2.69 | 28,103 | 2.70 | 2.62 | 17 |
31 | 30-May | 922.00 | 933.00 | 917.05 | 926.00 | 925.30 | 0.50 | 6,524.00 | 71,367 | 3.79 | 48,602 | 4.68 | 4.50 | 30 |
32 | 29-May | 935.00 | 939.35 | 917.95 | 921.35 | 924.55 | -1.49 | 6,491.83 | 41,045 | 2.18 | 27,734 | 2.67 | 2.56 | 17 |
33 | 28-May | 952.20 | 952.20 | 930.00 | 935.30 | 938.98 | -1.15 | 6,590.12 | 35,477 | 1.88 | 23,056 | 2.22 | 2.16 | 14 |
34 | 27-May | 958.40 | 958.40 | 942.20 | 946.15 | 945.88 | -0.62 | 6,666.57 | 19,139 | 1.02 | 12,544 | 1.21 | 1.19 | 8 |
35 | 26-May | 949.85 | 956.00 | 942.35 | 952.10 | 951.79 | 0.71 | 6,708.49 | 18,835 | 1.00 | 10,391 | 1.00 | 0.99 | 6 |
36 | 23-May | 940.50 | 952.65 | 939.90 | 945.40 | 945.87 | -0.02 | 6,661.28 | 58,877 | 3.13 | 37,754 | 3.63 | 3.57 | 23 |
37 | 22-May | 960.00 | 963.10 | 942.70 | 945.55 | 953.43 | -0.81 | 6,662.34 | 113,194 | 6.01 | 90,204 | 8.68 | 8.60 | 55 |
38 | 21-May | 948.05 | 956.70 | 932.90 | 953.25 | 947.44 | 0.80 | 6,716.60 | 83,827 | 4.45 | 47,015 | 4.52 | 4.45 | 29 |
39 | 20-May | 939.90 | 953.00 | 928.55 | 945.70 | 943.80 | 1.13 | 6,663.40 | 109,658 | 5.82 | 68,808 | 6.62 | 6.49 | 42 |
40 | 19-May | 951.00 | 954.80 | 931.00 | 935.15 | 938.76 | -4.95 | 6,589.06 | 290,731 | 15.43 | 212,918 | 20.49 | 19.99 | 129 |
41 | 16-May | 969.50 | 986.00 | 961.30 | 983.90 | 979.50 | 2.18 | 6,932.56 | 91,632 | 4.86 | 44,574 | 4.29 | 4.37 | 27 |
42 | 15-May | 949.00 | 968.00 | 945.45 | 962.95 | 960.26 | 2.07 | 6,784.94 | 49,641 | 2.64 | 29,620 | 2.85 | 2.84 | 18 |
43 | 14-May | 940.90 | 958.60 | 937.95 | 943.40 | 946.06 | 0.75 | 6,647.19 | 78,180 | 4.15 | 45,419 | 4.37 | 4.30 | 28 |
44 | 13-May | 933.00 | 950.60 | 923.75 | 936.35 | 933.25 | 1.18 | 6,597.52 | 90,273 | 4.79 | 43,584 | 4.19 | 4.07 | 26 |
45 | 12-May | 919.90 | 942.10 | 909.95 | 925.40 | 926.33 | 1.96 | 6,520.36 | 109,704 | 5.82 | 53,712 | 5.17 | 4.98 | 33 |
46 | 09-May | 912.00 | 919.90 | 904.00 | 907.65 | 908.96 | -1.44 | 6,395.30 | 81,708 | 4.34 | 62,539 | 6.02 | 5.68 | 38 |
47 | 08-May | 925.00 | 931.95 | 914.10 | 920.90 | 924.62 | -0.18 | 6,488.66 | 53,338 | 2.83 | 29,676 | 2.86 | 2.74 | 18 |
48 | 07-May | 910.10 | 925.30 | 909.90 | 922.55 | 919.73 | 0.10 | 6,500.28 | 32,178 | 1.71 | 17,317 | 1.67 | 1.59 | 11 |
49 | 06-May | 927.75 | 930.00 | 911.10 | 921.60 | 926.07 | -0.28 | 6,493.59 | 51,305 | 2.72 | 35,679 | 3.43 | 3.30 | 22 |
50 | 05-May | 926.65 | 932.95 | 916.15 | 924.20 | 925.53 | -0.26 | 6,511.91 | 24,126 | 1.28 | 14,610 | 1.41 | 1.35 | 9 |
51 | 02-May | 944.95 | 948.75 | 924.25 | 926.65 | 933.67 | -1.71 | 6,529.17 | 29,550 | 1.57 | 16,853 | 1.62 | 1.57 | 10 |
52 | 30-Apr | 959.85 | 964.00 | 940.00 | 942.75 | 951.11 | -1.41 | 6,642.61 | 78,628 | 4.17 | 50,310 | 4.84 | 4.79 | 31 |
53 | 29-Apr | 956.80 | 967.55 | 951.00 | 956.25 | 959.45 | 0.14 | 6,737.73 | 41,772 | 2.22 | 19,853 | 1.91 | 1.90 | 12 |
54 | 28-Apr | 952.90 | 963.00 | 946.55 | 954.95 | 955.07 | 0.10 | 6,728.57 | 39,165 | 2.08 | 20,144 | 1.94 | 1.92 | 12 |
55 | 25-Apr | 955.00 | 963.00 | 946.55 | 954.00 | 954.52 | -0.30 | 6,721.00 | 72,959 | 3.87 | 44,063 | 4.24 | 4.21 | 27 |
56 | 24-Apr | 975.00 | 975.00 | 949.10 | 956.90 | 956.78 | -0.72 | 6,742.31 | 114,309 | 6.07 | 80,807 | 7.78 | 7.73 | 49 |
57 | 23-Apr | 964.90 | 967.45 | 957.45 | 963.85 | 962.29 | 0.55 | 6,791.28 | 61,913 | 3.29 | 42,603 | 4.10 | 4.10 | 26 |
58 | 22-Apr | 964.00 | 972.20 | 956.00 | 958.60 | 962.77 | -0.81 | 6,754.29 | 36,002 | 1.91 | 21,266 | 2.05 | 2.05 | 13 |
59 | 21-Apr | 962.40 | 971.45 | 951.60 | 966.45 | 963.95 | 0.47 | 6,809.60 | 59,160 | 3.14 | 30,827 | 2.97 | 2.97 | 19 |
60 | 17-Apr | 961.00 | 979.00 | 959.80 | 961.95 | 969.67 | -0.61 | 6,777.90 | 55,345 | 2.94 | 28,198 | 2.71 | 2.73 | 17 |
61 | 16-Apr | 975.00 | 975.00 | 954.25 | 967.85 | 965.32 | -0.10 | 6,819.47 | 50,551 | 2.68 | 28,285 | 2.72 | 2.73 | 17 |
62 | 15-Apr | 961.00 | 974.05 | 950.05 | 968.80 | 966.77 | 1.90 | 6,826.16 | 115,479 | 6.13 | 80,749 | 7.77 | 7.81 | 49 |
63 | 11-Apr | 950.00 | 961.00 | 931.25 | 950.70 | 946.80 | 0.40 | 6,698.63 | 118,320 | 6.28 | 69,641 | 6.70 | 6.59 | 43 |
64 | 09-Apr | 920.00 | 966.40 | 900.05 | 946.90 | 939.25 | 3.21 | 6,671.85 | 145,040 | 7.70 | 94,053 | 9.05 | 8.83 | 58 |
65 | 08-Apr | 923.75 | 929.80 | 911.60 | 917.45 | 919.91 | 0.69 | 6,464.35 | 24,392 | 1.29 | 11,099 | 1.07 | 1.02 | 7 |
66 | 07-Apr | 875.00 | 918.45 | 875.00 | 911.15 | 900.85 | -3.39 | 6,419.96 | 66,173 | 3.51 | 29,696 | 2.86 | 2.68 | 18 |
67 | 04-Apr | 945.00 | 947.40 | 926.00 | 943.10 | 939.40 | -0.62 | 6,645.08 | 67,794 | 3.60 | 39,880 | 3.84 | 3.75 | 24 |
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