| Macro-sector: Services | Band: 10 | High52 Price: 252.9 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,200 | High52 Date: 25-Aug-2025 | Bumper: 215.95; Drift%: 3.23 |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 70.05 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 3,603,800 | Low52 Date: 27-Sep-2024 | SHP: 14.19 / 0.0 / 0.0 / 85.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 172.0 / 98.15 | Month: 221.0 / 191.0 | Week: 240.0 / 224.0 | Day: 227.0 / 222.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 225.00 | 227.00 | 222.00 | 223.15 | 224.22 | -3.13 | 80.42 | 34,800 | 28.98 | 18,000 | 14.99 | 0.40 | 58 |
| 2 | 26-Aug | 248.00 | 248.00 | 228.00 | 230.35 | 230.54 | -7.84 | 83.01 | 56,400 | 46.96 | 39,600 | 32.97 | 0.91 | 128 |
| 3 | 25-Aug | 251.90 | 252.90 | 245.00 | 249.95 | 249.46 | -0.60 | 90.08 | 14,400 | 11.99 | 10,800 | 8.99 | 0.27 | 35 |
| 4 | 22-Aug | 251.00 | 251.50 | 245.80 | 251.45 | 248.31 | 0.84 | 90.62 | 27,600 | 22.98 | 22,800 | 18.98 | 0.57 | 74 |
| 5 | 21-Aug | 249.00 | 250.00 | 245.00 | 249.35 | 248.12 | 0.24 | 89.86 | 16,800 | 13.99 | 10,800 | 8.99 | 0.27 | 35 |
| 6 | 20-Aug | 251.00 | 252.00 | 245.70 | 248.75 | 250.19 | -0.72 | 89.64 | 14,400 | 11.99 | 9,600 | 7.99 | 0.24 | 31 |
| 7 | 19-Aug | 238.00 | 251.00 | 238.00 | 250.55 | 247.27 | 4.55 | 90.29 | 49,200 | 40.97 | 46,800 | 38.97 | 1.16 | 151 |
| 8 | 18-Aug | 233.05 | 240.00 | 233.05 | 239.65 | 238.55 | 0.97 | 86.37 | 25,200 | 20.98 | 15,600 | 12.99 | 0.37 | 50 |
| 9 | 14-Aug | 237.00 | 240.00 | 232.50 | 237.35 | 237.36 | 0.53 | 85.54 | 49,200 | 40.97 | 28,800 | 23.98 | 0.68 | 93 |
| 10 | 13-Aug | 235.00 | 238.00 | 230.00 | 236.10 | 233.65 | 0.32 | 85.09 | 54,000 | 44.96 | 22,800 | 18.98 | 0.53 | 74 |
| 11 | 12-Aug | 232.00 | 235.95 | 232.00 | 235.35 | 233.57 | 2.50 | 84.82 | 36,000 | 29.98 | 12,000 | 9.99 | 0.28 | 39 |
| 12 | 11-Aug | 232.80 | 236.50 | 224.00 | 229.60 | 229.95 | -1.31 | 82.74 | 50,400 | 41.97 | 20,400 | 16.99 | 0.47 | 73 |
| 13 | 08-Aug | 228.00 | 234.05 | 227.00 | 232.65 | 230.37 | 1.79 | 83.84 | 60,000 | 49.96 | 26,400 | 21.98 | 0.61 | 94 |
| 14 | 07-Aug | 222.40 | 233.80 | 221.50 | 228.55 | 225.71 | 3.89 | 82.36 | 44,400 | 36.97 | 25,200 | 20.98 | 0.57 | 90 |
| 15 | 06-Aug | 223.95 | 223.95 | 212.20 | 220.00 | 220.13 | -0.99 | 79.00 | 31,200 | 25.98 | 24,000 | 19.98 | 0.53 | 85 |
| 16 | 05-Aug | 222.00 | 223.40 | 218.00 | 222.20 | 222.42 | -0.18 | 80.08 | 38,400 | 31.97 | 19,200 | 15.99 | 0.43 | 68 |
| 17 | 04-Aug | 222.00 | 225.00 | 221.90 | 222.60 | 223.19 | 0.41 | 80.22 | 15,600 | 12.99 | 9,600 | 7.99 | 0.21 | 34 |
| 18 | 01-Aug | 215.95 | 222.50 | 215.95 | 221.70 | 219.62 | 3.62 | 79.90 | 25,200 | 20.98 | 24,000 | 19.98 | 0.53 | 85 |
| 19 | 31-Jul | 219.90 | 220.80 | 210.00 | 213.95 | 215.81 | -2.75 | 77.10 | 46,800 | 38.97 | 38,400 | 31.97 | 0.83 | 137 |
| 20 | 30-Jul | 219.00 | 221.00 | 216.00 | 220.00 | 219.40 | 0.46 | 79.00 | 52,800 | 43.96 | 45,600 | 37.97 | 1.00 | 162 |
| 21 | 29-Jul | 215.00 | 219.00 | 214.00 | 219.00 | 216.84 | 3.60 | 78.00 | 45,600 | 37.97 | 42,000 | 34.97 | 0.91 | 149 |
| 22 | 28-Jul | 213.00 | 217.50 | 210.00 | 211.40 | 213.13 | -1.19 | 76.18 | 63,600 | 52.96 | 51,600 | 42.96 | 1.10 | 184 |
| 23 | 25-Jul | 212.50 | 216.00 | 210.00 | 213.95 | 213.00 | 0.63 | 77.10 | 52,800 | 43.96 | 39,600 | 32.97 | 0.00 | 141 |
| 24 | 24-Jul | 212.00 | 213.60 | 208.00 | 212.60 | 212.97 | 0.47 | 76.62 | 79,200 | 65.95 | 50,400 | 41.97 | 1.07 | 179 |
| 25 | 23-Jul | 203.50 | 212.65 | 203.50 | 211.60 | 209.66 | 0.79 | 76.26 | 90,000 | 74.94 | 56,400 | 46.96 | 1.18 | 201 |
| 26 | 22-Jul | 208.70 | 210.00 | 204.00 | 209.95 | 208.41 | 0.48 | 75.66 | 90,000 | 74.94 | 54,000 | 44.96 | 1.13 | 192 |
| 27 | 21-Jul | 210.00 | 211.20 | 202.55 | 208.95 | 207.94 | 0.02 | 75.30 | 68,400 | 56.95 | 58,800 | 48.96 | 1.22 | 209 |
| 28 | 18-Jul | 201.00 | 208.90 | 200.00 | 208.90 | 205.26 | 1.63 | 75.28 | 38,400 | 31.97 | 36,000 | 29.98 | 0.74 | 128 |
| 29 | 17-Jul | 199.00 | 208.80 | 198.00 | 205.55 | 205.23 | 0.02 | 74.08 | 52,800 | 43.96 | 46,800 | 38.97 | 0.96 | 167 |
| 30 | 16-Jul | 204.00 | 210.80 | 200.00 | 205.50 | 205.44 | 0.88 | 74.06 | 52,800 | 43.96 | 43,200 | 35.97 | 0.89 | 154 |
| 31 | 15-Jul | 197.00 | 203.75 | 195.25 | 203.70 | 198.96 | 0.34 | 73.41 | 33,600 | 27.98 | 26,400 | 21.98 | 0.53 | 94 |
| 32 | 14-Jul | 198.20 | 203.35 | 195.00 | 203.00 | 199.00 | -0.47 | 73.00 | 33,600 | 27.98 | 31,200 | 25.98 | 0.00 | 111 |
| 33 | 11-Jul | 203.90 | 203.95 | 198.00 | 203.95 | 200.87 | -0.63 | 73.50 | 32,400 | 26.98 | 32,400 | 26.98 | 0.65 | 115 |
| 34 | 10-Jul | 205.80 | 205.80 | 205.00 | 205.25 | 205.28 | 0.71 | 73.97 | 39,600 | 32.97 | 31,200 | 25.98 | 0.64 | 111 |
| 35 | 09-Jul | 203.45 | 203.85 | 203.45 | 203.80 | 203.74 | 0.42 | 73.45 | 19,200 | 15.99 | 13,200 | 10.99 | 0.27 | 47 |
| 36 | 08-Jul | 204.70 | 204.70 | 196.40 | 202.95 | 200.54 | -1.31 | 73.14 | 19,200 | 15.99 | 16,800 | 13.99 | 0.34 | 60 |
| 37 | 07-Jul | 197.00 | 205.65 | 196.50 | 205.65 | 197.36 | 0.15 | 74.11 | 62,400 | 51.96 | 52,800 | 43.96 | 1.04 | 188 |
| 38 | 04-Jul | 204.90 | 205.90 | 198.00 | 205.35 | 203.43 | -0.27 | 74.00 | 33,600 | 27.98 | 31,200 | 25.98 | 0.63 | 111 |
| 39 | 03-Jul | 203.00 | 209.50 | 196.00 | 205.90 | 203.11 | 0.66 | 74.20 | 62,400 | 51.96 | 46,800 | 38.97 | 0.95 | 167 |
| 40 | 02-Jul | 201.60 | 204.80 | 201.60 | 204.55 | 203.69 | 0.17 | 73.72 | 12,000 | 9.99 | 12,000 | 9.99 | 0.24 | 43 |
| 41 | 01-Jul | 201.05 | 204.75 | 191.00 | 204.20 | 196.48 | 2.69 | 73.59 | 81,600 | 67.94 | 70,800 | 58.95 | 1.39 | 252 |
| 42 | 30-Jun | 194.50 | 202.80 | 193.60 | 198.85 | 197.32 | -2.09 | 71.66 | 24,000 | 19.98 | 16,800 | 13.99 | 0.33 | 60 |
| 43 | 27-Jun | 200.00 | 203.10 | 191.50 | 203.10 | 194.87 | 1.78 | 73.19 | 87,600 | 72.94 | 68,400 | 56.95 | 1.33 | 243 |
| 44 | 26-Jun | 196.00 | 199.60 | 189.00 | 199.55 | 193.68 | 2.81 | 71.91 | 54,000 | 44.96 | 38,400 | 31.97 | 0.74 | 137 |
| 45 | 25-Jun | 190.00 | 196.50 | 190.00 | 194.10 | 192.85 | 2.70 | 69.95 | 63,600 | 52.96 | 39,600 | 32.97 | 0.76 | 141 |
| 46 | 24-Jun | 193.70 | 195.00 | 189.00 | 189.00 | 190.36 | -2.88 | 68.00 | 73,200 | 60.95 | 69,600 | 57.95 | 1.32 | 248 |
| 47 | 23-Jun | 194.50 | 204.40 | 188.00 | 194.60 | 189.64 | -0.05 | 70.13 | 136,800 | 113.91 | 118,800 | 98.92 | 2.25 | 423 |
| 48 | 20-Jun | 192.80 | 196.00 | 185.50 | 194.70 | 188.76 | 1.17 | 70.17 | 60,000 | 49.96 | 56,400 | 46.96 | 1.06 | 201 |
| 49 | 19-Jun | 197.00 | 197.00 | 188.15 | 192.45 | 192.71 | 0.81 | 69.36 | 14,400 | 11.99 | 8,400 | 6.99 | 0.16 | 30 |
| 50 | 18-Jun | 190.75 | 192.00 | 190.75 | 190.90 | 190.86 | 0.47 | 68.80 | 20,400 | 16.99 | 16,800 | 13.99 | 0.32 | 60 |
| 51 | 17-Jun | 185.00 | 191.00 | 184.80 | 190.00 | 189.81 | 0.03 | 68.00 | 34,800 | 28.98 | 27,600 | 22.98 | 0.52 | 98 |
| 52 | 16-Jun | 184.90 | 190.90 | 184.90 | 189.95 | 186.75 | -0.05 | 68.45 | 20,400 | 16.99 | 14,400 | 11.99 | 0.27 | 51 |
| 53 | 13-Jun | 183.00 | 190.05 | 183.00 | 190.05 | 189.14 | 1.09 | 68.49 | 22,800 | 18.98 | 14,400 | 11.99 | 0.27 | 51 |
| 54 | 12-Jun | 185.00 | 188.00 | 182.50 | 188.00 | 184.63 | 0.05 | 67.00 | 25,200 | 20.98 | 22,800 | 18.98 | 0.42 | 81 |
| 55 | 11-Jun | 183.00 | 188.00 | 182.60 | 187.90 | 187.04 | 0.86 | 67.72 | 34,800 | 28.98 | 31,200 | 25.98 | 0.58 | 111 |
| 56 | 10-Jun | 182.00 | 189.00 | 178.00 | 186.30 | 181.41 | 2.42 | 67.14 | 58,800 | 48.96 | 36,000 | 29.98 | 0.65 | 128 |
| 57 | 09-Jun | 182.00 | 184.45 | 181.90 | 181.90 | 182.44 | 0.11 | 65.55 | 27,600 | 22.98 | 25,200 | 20.98 | 0.46 | 90 |
| 58 | 06-Jun | 183.00 | 184.25 | 180.00 | 181.70 | 182.33 | -1.09 | 65.48 | 34,800 | 28.98 | 31,200 | 25.98 | 0.57 | 111 |
| 59 | 05-Jun | 183.35 | 184.00 | 182.80 | 183.70 | 183.50 | 0.19 | 66.20 | 20,400 | 16.99 | 16,800 | 13.99 | 0.31 | 60 |
| 60 | 04-Jun | 184.00 | 184.00 | 183.00 | 183.35 | 183.39 | 0.19 | 66.08 | 21,600 | 17.99 | 16,800 | 13.99 | 0.31 | 60 |
| 61 | 03-Jun | 184.00 | 184.00 | 183.00 | 183.00 | 183.21 | -1.08 | 65.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.11 | 21 |
| 62 | 02-Jun | 183.00 | 192.00 | 182.80 | 185.00 | 185.49 | -1.60 | 66.00 | 36,000 | 29.98 | 36,000 | 29.98 | 0.67 | 128 |
| 63 | 30-May | 181.00 | 188.00 | 176.00 | 188.00 | 179.27 | 1.73 | 67.00 | 61,200 | 50.96 | 48,000 | 39.97 | 0.86 | 171 |
| 64 | 29-May | 182.00 | 184.80 | 178.00 | 184.80 | 182.23 | 2.10 | 66.60 | 10,800 | 8.99 | 9,600 | 7.99 | 0.17 | 34 |
| 65 | 28-May | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0.14 | 65.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 4 |
| 66 | 27-May | 175.00 | 180.95 | 174.00 | 180.75 | 174.96 | 2.38 | 65.14 | 49,200 | 40.97 | 39,600 | 32.97 | 0.69 | 141 |
| 67 | 26-May | 185.70 | 186.00 | 173.00 | 176.55 | 175.54 | -0.84 | 63.63 | 40,800 | 33.97 | 32,400 | 26.98 | 0.57 | 115 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL OLIL PRANIK PRLIND SJLOGISTIC ZEAL IWARE BLUEWATER