| Macro-sector: Services | Band: 10 | High52 Price: 309.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,200 | High52 Date: 11-Nov-2025 | Bumper: 288.95; Drift%: 14.79 |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 93.15 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 5,593,163 | Low52 Date: 05-Dec-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: 282.0 / 210.5 | Week: 294.6 / 279.8 | Day: 355.0 / 298.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 302.00 | 355.00 | 298.05 | 339.10 | 324.34 | 13.11 | 189.66 | 100,000 | 62.46 | 58,800 | 48.96 | 1.91 | 123 |
| 2 | 11-Nov | 284.40 | 309.00 | 284.40 | 299.80 | 299.09 | 6.84 | 167.68 | 24,000 | 14.99 | 21,200 | 17.65 | 0.63 | 44 |
| 3 | 10-Nov | 285.00 | 285.00 | 280.00 | 280.60 | 280.51 | -1.53 | 156.94 | 19,600 | 12.24 | 12,800 | 10.66 | 0.36 | 27 |
| 4 | 07-Nov | 284.05 | 287.60 | 283.80 | 284.95 | 284.87 | -1.69 | 159.38 | 11,200 | 7.00 | 6,800 | 5.66 | 0.19 | 14 |
| 5 | 06-Nov | 288.95 | 289.85 | 288.95 | 289.85 | 289.19 | 3.43 | 162.12 | 1,600 | 1.00 | 1,600 | 1.33 | 0.05 | 3 |
| 6 | 04-Nov | 282.05 | 284.95 | 280.05 | 280.25 | 280.93 | -0.04 | 156.75 | 25,200 | 15.74 | 11,600 | 9.66 | 0.33 | 24 |
| 7 | 03-Nov | 291.45 | 291.45 | 279.80 | 280.35 | 282.01 | -3.33 | 156.80 | 39,600 | 24.73 | 22,400 | 18.65 | 0.63 | 47 |
| 8 | 31-Oct | 287.00 | 294.60 | 287.00 | 290.00 | 290.46 | 2.86 | 162.00 | 10,400 | 6.50 | 5,200 | 4.33 | 0.15 | 11 |
| 9 | 30-Oct | 282.05 | 282.05 | 281.60 | 281.95 | 281.94 | 0.14 | 157.70 | 7,200 | 4.50 | 6,000 | 5.00 | 0.17 | 19 |
| 10 | 29-Oct | 280.00 | 284.00 | 279.80 | 281.55 | 281.03 | 0.32 | 157.48 | 7,200 | 4.50 | 3,600 | 3.00 | 0.10 | 12 |
| 11 | 28-Oct | 282.00 | 282.00 | 279.90 | 280.65 | 280.62 | -0.05 | 156.97 | 19,200 | 11.99 | 14,400 | 11.99 | 0.40 | 47 |
| 12 | 27-Oct | 283.20 | 283.20 | 279.80 | 280.80 | 280.82 | -1.65 | 157.06 | 19,200 | 11.99 | 13,200 | 10.99 | 0.37 | 43 |
| 13 | 24-Oct | 293.90 | 293.90 | 285.50 | 285.50 | 289.88 | -1.89 | 159.68 | 6,000 | 3.75 | 6,000 | 5.00 | 0.17 | 19 |
| 14 | 23-Oct | 295.20 | 298.90 | 290.00 | 291.00 | 292.73 | -1.97 | 162.00 | 8,400 | 5.25 | 6,000 | 5.00 | 0.18 | 19 |
| 15 | 21-Oct | 289.90 | 300.00 | 289.90 | 296.85 | 295.98 | 6.00 | 166.03 | 19,200 | 11.99 | 13,200 | 10.99 | 0.39 | 43 |
| 16 | 20-Oct | 285.90 | 285.90 | 278.80 | 280.05 | 281.75 | 0.50 | 156.64 | 4,800 | 3.00 | 3,600 | 3.00 | 0.10 | 12 |
| 17 | 17-Oct | 285.00 | 289.00 | 276.55 | 278.65 | 281.76 | -2.77 | 155.85 | 14,400 | 8.99 | 13,200 | 10.99 | 0.37 | 43 |
| 18 | 16-Oct | 292.00 | 295.00 | 286.60 | 286.60 | 289.55 | -1.38 | 160.30 | 14,400 | 8.99 | 8,400 | 6.99 | 0.24 | 27 |
| 19 | 15-Oct | 293.95 | 294.00 | 290.60 | 290.60 | 292.16 | 1.61 | 162.54 | 15,600 | 9.74 | 8,400 | 6.99 | 0.25 | 27 |
| 20 | 14-Oct | 290.00 | 294.00 | 281.65 | 286.00 | 288.79 | -3.02 | 159.00 | 16,800 | 10.49 | 8,400 | 6.99 | 0.24 | 27 |
| 21 | 13-Oct | 290.45 | 294.90 | 290.45 | 294.90 | 292.68 | 1.58 | 164.94 | 2,400 | 1.50 | 2,400 | 2.00 | 0.07 | 8 |
| 22 | 10-Oct | 276.65 | 291.00 | 276.65 | 290.30 | 286.15 | 4.82 | 162.37 | 37,200 | 23.24 | 32,400 | 26.98 | 0.93 | 105 |
| 23 | 09-Oct | 282.00 | 282.00 | 272.40 | 276.95 | 277.00 | -0.98 | 154.90 | 16,800 | 10.49 | 7,200 | 6.00 | 0.00 | 23 |
| 24 | 08-Oct | 267.05 | 284.00 | 267.00 | 279.70 | 276.21 | 1.30 | 156.44 | 44,400 | 27.73 | 13,200 | 10.99 | 0.36 | 43 |
| 25 | 07-Oct | 260.10 | 282.00 | 260.10 | 276.10 | 272.13 | 4.98 | 154.43 | 45,600 | 28.48 | 36,000 | 29.98 | 0.98 | 116 |
| 26 | 06-Oct | 265.35 | 265.50 | 260.10 | 263.00 | 263.49 | -5.34 | 147.00 | 8,400 | 5.25 | 8,400 | 6.99 | 0.22 | 27 |
| 27 | 03-Oct | 268.25 | 277.85 | 261.00 | 277.85 | 266.65 | 3.58 | 155.41 | 9,600 | 6.00 | 6,000 | 5.00 | 0.16 | 19 |
| 28 | 01-Oct | 268.25 | 268.25 | 268.25 | 268.25 | 268.25 | -3.09 | 150.04 | 2,400 | 1.50 | 1,200 | 1.00 | 0.03 | 4 |
| 29 | 30-Sep | 282.00 | 282.00 | 265.00 | 276.80 | 274.24 | -0.79 | 154.82 | 40,800 | 25.48 | 20,400 | 16.99 | 0.56 | 66 |
| 30 | 29-Sep | 262.25 | 279.00 | 260.00 | 279.00 | 275.94 | 3.31 | 156.00 | 45,600 | 28.48 | 20,400 | 16.99 | 0.56 | 66 |
| 31 | 26-Sep | 265.00 | 277.00 | 260.00 | 270.05 | 270.73 | -2.67 | 151.04 | 19,200 | 11.99 | 12,000 | 9.99 | 0.32 | 39 |
| 32 | 25-Sep | 276.90 | 277.45 | 274.90 | 277.45 | 276.65 | 0.93 | 155.18 | 6,000 | 3.75 | 4,800 | 4.00 | 0.13 | 16 |
| 33 | 24-Sep | 272.05 | 275.00 | 270.00 | 274.90 | 272.50 | -0.09 | 153.76 | 27,600 | 17.24 | 19,200 | 15.99 | 0.52 | 62 |
| 34 | 23-Sep | 267.00 | 276.00 | 265.05 | 275.15 | 271.19 | 0.60 | 153.90 | 44,400 | 27.73 | 26,400 | 21.98 | 0.72 | 85 |
| 35 | 22-Sep | 273.00 | 273.50 | 267.00 | 273.50 | 269.06 | 0.18 | 152.97 | 9,600 | 6.00 | 6,000 | 5.00 | 0.16 | 19 |
| 36 | 19-Sep | 269.50 | 279.50 | 269.50 | 273.00 | 274.65 | 1.92 | 152.00 | 8,400 | 5.25 | 6,000 | 5.00 | 0.16 | 19 |
| 37 | 18-Sep | 264.00 | 269.50 | 260.00 | 267.85 | 265.92 | 1.50 | 149.81 | 48,000 | 29.98 | 37,200 | 30.97 | 0.99 | 120 |
| 38 | 17-Sep | 262.50 | 264.00 | 262.50 | 263.90 | 263.18 | 0.65 | 147.60 | 31,200 | 19.49 | 14,400 | 11.99 | 0.38 | 47 |
| 39 | 16-Sep | 257.00 | 266.00 | 246.00 | 262.20 | 257.72 | 3.25 | 146.65 | 80,400 | 50.22 | 44,400 | 36.97 | 1.14 | 144 |
| 40 | 15-Sep | 255.40 | 257.10 | 246.20 | 253.95 | 254.68 | -1.49 | 142.04 | 30,000 | 18.74 | 22,800 | 18.98 | 0.58 | 74 |
| 41 | 12-Sep | 257.80 | 259.00 | 257.60 | 257.80 | 257.78 | 0.72 | 144.19 | 32,400 | 20.24 | 21,600 | 17.99 | 0.56 | 70 |
| 42 | 11-Sep | 254.10 | 256.90 | 252.00 | 255.95 | 255.64 | 0.37 | 143.16 | 9,600 | 6.00 | 9,600 | 7.99 | 0.25 | 31 |
| 43 | 10-Sep | 256.45 | 257.15 | 255.00 | 255.00 | 256.62 | -0.93 | 142.00 | 10,800 | 6.75 | 9,600 | 7.99 | 0.25 | 31 |
| 44 | 09-Sep | 251.90 | 257.60 | 250.00 | 257.40 | 253.60 | 2.43 | 143.97 | 14,400 | 8.99 | 13,200 | 10.99 | 0.33 | 43 |
| 45 | 08-Sep | 245.60 | 252.95 | 240.00 | 251.30 | 250.10 | 1.37 | 140.56 | 37,200 | 23.24 | 18,000 | 14.99 | 0.45 | 58 |
| 46 | 05-Sep | 250.00 | 250.00 | 247.90 | 247.90 | 248.95 | 3.29 | 138.65 | 2,400 | 1.50 | 2,400 | 2.00 | 0.06 | 8 |
| 47 | 04-Sep | 241.00 | 241.05 | 239.95 | 240.00 | 240.25 | 3.45 | 134.00 | 18,000 | 11.24 | 14,400 | 11.99 | 0.35 | 47 |
| 48 | 03-Sep | 237.25 | 237.25 | 227.00 | 232.00 | 230.35 | -2.19 | 129.00 | 7,200 | 4.50 | 4,800 | 4.00 | 0.11 | 16 |
| 49 | 02-Sep | 224.00 | 237.20 | 210.50 | 237.20 | 220.85 | 6.30 | 132.67 | 61,200 | 38.23 | 36,000 | 29.98 | 0.80 | 116 |
| 50 | 01-Sep | 235.00 | 235.00 | 219.80 | 223.15 | 224.20 | -2.98 | 124.81 | 25,200 | 15.74 | 16,800 | 13.99 | 0.38 | 54 |
| 51 | 29-Aug | 225.00 | 230.00 | 225.00 | 230.00 | 228.97 | 3.07 | 128.00 | 6,000 | 3.75 | 6,000 | 5.00 | 0.14 | 19 |
| 52 | 28-Aug | 225.00 | 227.00 | 222.00 | 223.15 | 224.22 | -3.13 | 124.81 | 34,800 | 21.74 | 18,000 | 14.99 | 0.40 | 58 |
| 53 | 26-Aug | 248.00 | 248.00 | 228.00 | 230.35 | 230.54 | -7.84 | 128.84 | 56,400 | 35.23 | 39,600 | 32.97 | 0.91 | 128 |
| 54 | 25-Aug | 251.90 | 252.90 | 245.00 | 249.95 | 249.46 | -0.60 | 139.80 | 14,400 | 8.99 | 10,800 | 8.99 | 0.27 | 35 |
| 55 | 22-Aug | 251.00 | 251.50 | 245.80 | 251.45 | 248.31 | 0.84 | 140.64 | 27,600 | 17.24 | 22,800 | 18.98 | 0.57 | 74 |
| 56 | 21-Aug | 249.00 | 250.00 | 245.00 | 249.35 | 248.12 | 0.24 | 139.47 | 16,800 | 10.49 | 10,800 | 8.99 | 0.27 | 35 |
| 57 | 20-Aug | 251.00 | 252.00 | 245.70 | 248.75 | 250.19 | -0.72 | 139.13 | 14,400 | 8.99 | 9,600 | 7.99 | 0.24 | 31 |
| 58 | 19-Aug | 238.00 | 251.00 | 238.00 | 250.55 | 247.27 | 4.55 | 140.14 | 49,200 | 30.73 | 46,800 | 38.97 | 1.16 | 151 |
| 59 | 18-Aug | 233.05 | 240.00 | 233.05 | 239.65 | 238.55 | 0.97 | 134.04 | 25,200 | 15.74 | 15,600 | 12.99 | 0.37 | 50 |
| 60 | 14-Aug | 237.00 | 240.00 | 232.50 | 237.35 | 237.36 | 0.53 | 132.75 | 49,200 | 30.73 | 28,800 | 23.98 | 0.68 | 93 |
| 61 | 13-Aug | 235.00 | 238.00 | 230.00 | 236.10 | 233.65 | 0.32 | 132.05 | 54,000 | 33.73 | 22,800 | 18.98 | 0.53 | 74 |
| 62 | 12-Aug | 232.00 | 235.95 | 232.00 | 235.35 | 233.57 | 2.50 | 131.64 | 36,000 | 22.49 | 12,000 | 9.99 | 0.28 | 39 |
| 63 | 11-Aug | 232.80 | 236.50 | 224.00 | 229.60 | 229.95 | -1.31 | 128.42 | 50,400 | 31.48 | 20,400 | 16.99 | 0.47 | 73 |
| 64 | 08-Aug | 228.00 | 234.05 | 227.00 | 232.65 | 230.37 | 1.79 | 130.12 | 60,000 | 37.48 | 26,400 | 21.98 | 0.61 | 94 |
| 65 | 07-Aug | 222.40 | 233.80 | 221.50 | 228.55 | 225.71 | 3.89 | 127.83 | 44,400 | 27.73 | 25,200 | 20.98 | 0.57 | 90 |
| 66 | 06-Aug | 223.95 | 223.95 | 212.20 | 220.00 | 220.13 | -0.99 | 123.00 | 31,200 | 19.49 | 24,000 | 19.98 | 0.53 | 85 |
| 67 | 05-Aug | 222.00 | 223.40 | 218.00 | 222.20 | 222.42 | -0.18 | 124.28 | 38,400 | 23.99 | 19,200 | 15.99 | 0.43 | 68 |
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 TIGERLOGS GLOTTIS