| Macro-sector: Services | Band: 10 | High52 Price: 355.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,200 | High52 Date: 12-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 149.95 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 6,711,796 | Low52 Date: 07-Apr-2025 | 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: 335.0 / 290.0 | Week: 304.0 / 291.05 | Day: 322.0 / 320.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 320.00 | 322.00 | 320.00 | 320.50 | 320.54 | 0.11 | 215.11 | 37,600 | 31.31 | 34,000 | 42.45 | 1.09 | 59 |
| 2 | 06-Apr | 315.85 | 320.50 | 310.00 | 320.15 | 319.45 | 4.03 | 214.88 | 149,600 | 124.56 | 145,600 | 181.77 | 4.65 | 253 |
| 3 | 02-Apr | 315.00 | 315.10 | 300.00 | 307.75 | 311.22 | -2.30 | 206.56 | 34,000 | 28.31 | 23,200 | 28.96 | 0.72 | 40 |
| 4 | 01-Apr | 315.00 | 320.25 | 315.00 | 315.00 | 316.53 | 2.77 | 211.00 | 29,600 | 24.65 | 28,400 | 35.46 | 0.90 | 49 |
| 5 | 30-Mar | 315.20 | 315.20 | 306.00 | 306.50 | 309.70 | -2.78 | 205.72 | 4,400 | 3.66 | 3,200 | 4.00 | 0.10 | 6 |
| 6 | 27-Mar | 320.00 | 322.30 | 314.55 | 315.25 | 317.33 | -0.86 | 211.59 | 129,200 | 107.58 | 102,000 | 127.34 | 3.24 | 177 |
| 7 | 25-Mar | 322.05 | 322.05 | 315.15 | 318.00 | 318.69 | 0.22 | 213.00 | 346,000 | 288.09 | 238,000 | 297.13 | 7.58 | 413 |
| 8 | 24-Mar | 317.60 | 329.70 | 314.50 | 317.30 | 318.78 | -0.58 | 212.97 | 76,400 | 63.61 | 68,400 | 85.39 | 2.18 | 119 |
| 9 | 23-Mar | 322.00 | 322.50 | 316.05 | 319.15 | 319.11 | -0.23 | 214.21 | 118,400 | 98.58 | 115,200 | 143.82 | 3.68 | 200 |
| 10 | 20-Mar | 320.00 | 320.05 | 316.00 | 319.90 | 318.89 | 1.93 | 214.71 | 28,000 | 23.31 | 25,600 | 31.96 | 0.82 | 44 |
| 11 | 19-Mar | 332.25 | 337.80 | 309.00 | 313.85 | 316.38 | -4.30 | 210.65 | 159,600 | 132.89 | 101,200 | 126.34 | 3.20 | 176 |
| 12 | 18-Mar | 319.00 | 329.00 | 313.65 | 327.95 | 320.56 | 2.82 | 220.11 | 36,400 | 30.31 | 10,800 | 13.48 | 0.35 | 19 |
| 13 | 17-Mar | 311.90 | 319.90 | 309.95 | 318.95 | 317.83 | 4.39 | 214.07 | 28,400 | 23.65 | 17,200 | 21.47 | 0.55 | 30 |
| 14 | 16-Mar | 315.00 | 315.00 | 302.00 | 305.55 | 308.17 | -3.54 | 205.08 | 13,200 | 10.99 | 10,800 | 13.48 | 0.33 | 19 |
| 15 | 13-Mar | 313.50 | 318.80 | 307.00 | 316.75 | 312.79 | 1.87 | 212.60 | 48,000 | 39.97 | 31,600 | 39.45 | 0.99 | 55 |
| 16 | 12-Mar | 305.80 | 313.00 | 304.50 | 310.95 | 309.21 | 2.44 | 208.70 | 24,800 | 20.65 | 15,200 | 18.98 | 0.47 | 26 |
| 17 | 11-Mar | 309.10 | 310.00 | 301.50 | 303.55 | 304.18 | -2.74 | 203.74 | 23,200 | 19.32 | 12,800 | 15.98 | 0.39 | 22 |
| 18 | 10-Mar | 315.00 | 320.00 | 307.05 | 312.10 | 314.50 | 1.27 | 209.48 | 25,200 | 20.98 | 10,400 | 12.98 | 0.33 | 18 |
| 19 | 09-Mar | 309.00 | 315.00 | 304.50 | 308.20 | 308.85 | -2.21 | 206.86 | 53,200 | 44.30 | 22,800 | 28.46 | 0.70 | 40 |
| 20 | 06-Mar | 320.00 | 320.10 | 303.00 | 315.15 | 313.53 | -0.74 | 211.52 | 50,000 | 41.63 | 16,000 | 19.98 | 0.50 | 28 |
| 21 | 05-Mar | 291.45 | 318.00 | 291.45 | 317.50 | 307.95 | 8.40 | 213.10 | 49,600 | 41.30 | 28,400 | 35.46 | 0.87 | 49 |
| 22 | 04-Mar | 291.00 | 293.00 | 280.00 | 292.90 | 284.71 | 3.88 | 196.59 | 60,400 | 50.29 | 30,800 | 38.45 | 0.88 | 53 |
| 23 | 02-Mar | 303.50 | 303.50 | 280.00 | 281.95 | 283.06 | -6.09 | 189.24 | 82,400 | 68.61 | 51,200 | 63.92 | 1.45 | 89 |
| 24 | 27-Feb | 295.50 | 302.00 | 291.05 | 300.25 | 297.30 | -0.25 | 201.52 | 7,600 | 6.33 | 3,600 | 4.49 | 0.11 | 6 |
| 25 | 26-Feb | 294.00 | 301.00 | 294.00 | 301.00 | 297.33 | 0.33 | 202.00 | 1,200 | 1.00 | 800 | 1.00 | 0.02 | 1 |
| 26 | 25-Feb | 294.10 | 304.00 | 292.50 | 300.00 | 297.24 | 2.32 | 201.00 | 14,800 | 12.32 | 10,000 | 12.48 | 0.30 | 21 |
| 27 | 24-Feb | 292.10 | 302.65 | 292.00 | 293.20 | 294.81 | -1.79 | 196.79 | 16,000 | 13.32 | 10,000 | 12.48 | 0.29 | 21 |
| 28 | 23-Feb | 300.00 | 304.00 | 294.90 | 298.55 | 298.28 | 2.91 | 200.38 | 42,000 | 34.97 | 26,000 | 32.46 | 0.78 | 54 |
| 29 | 20-Feb | 287.05 | 296.50 | 287.05 | 290.10 | 290.84 | 0.03 | 194.71 | 30,400 | 25.31 | 16,800 | 20.97 | 0.49 | 35 |
| 30 | 19-Feb | 304.90 | 304.95 | 287.00 | 290.00 | 292.36 | -2.91 | 194.00 | 34,000 | 28.31 | 22,000 | 27.47 | 0.64 | 46 |
| 31 | 18-Feb | 297.00 | 300.10 | 287.00 | 298.70 | 295.79 | 3.00 | 200.48 | 22,000 | 18.32 | 16,400 | 20.47 | 0.49 | 34 |
| 32 | 17-Feb | 300.00 | 300.00 | 282.00 | 290.00 | 287.10 | 0.12 | 194.00 | 29,600 | 24.65 | 24,800 | 30.96 | 0.71 | 52 |
| 33 | 16-Feb | 285.00 | 290.95 | 285.00 | 289.65 | 288.85 | 2.68 | 194.41 | 5,600 | 4.66 | 3,600 | 4.49 | 0.10 | 8 |
| 34 | 13-Feb | 295.30 | 295.30 | 280.50 | 282.10 | 284.91 | -1.72 | 189.34 | 52,000 | 43.30 | 43,600 | 54.43 | 1.24 | 91 |
| 35 | 12-Feb | 292.00 | 292.00 | 280.00 | 287.05 | 285.37 | 0.33 | 192.66 | 39,600 | 32.97 | 31,200 | 38.95 | 0.89 | 65 |
| 36 | 11-Feb | 291.05 | 291.35 | 282.10 | 286.10 | 287.28 | -3.15 | 192.02 | 54,800 | 45.63 | 45,600 | 56.93 | 1.31 | 95 |
| 37 | 10-Feb | 303.15 | 303.15 | 292.00 | 295.40 | 296.17 | 0.65 | 198.27 | 4,000 | 3.33 | 1,600 | 2.00 | 0.05 | 3 |
| 38 | 09-Feb | 303.65 | 303.65 | 291.00 | 293.50 | 294.45 | -3.61 | 196.99 | 6,000 | 5.00 | 3,200 | 4.00 | 0.09 | 7 |
| 39 | 06-Feb | 286.15 | 305.00 | 284.00 | 304.50 | 298.84 | 5.73 | 204.37 | 40,400 | 33.64 | 34,400 | 42.95 | 1.03 | 72 |
| 40 | 05-Feb | 284.95 | 290.00 | 284.95 | 288.00 | 289.00 | 1.78 | 193.00 | 12,400 | 10.32 | 12,400 | 15.48 | 0.00 | 26 |
| 41 | 04-Feb | 292.00 | 296.00 | 271.70 | 282.95 | 289.10 | -2.67 | 189.91 | 34,800 | 28.98 | 22,000 | 27.47 | 0.64 | 46 |
| 42 | 03-Feb | 297.00 | 297.00 | 284.50 | 290.70 | 294.15 | -2.32 | 195.11 | 29,200 | 24.31 | 22,800 | 28.46 | 0.67 | 48 |
| 43 | 02-Feb | 301.25 | 304.10 | 290.00 | 297.60 | 298.82 | -0.95 | 199.74 | 43,600 | 36.30 | 41,600 | 51.94 | 1.24 | 87 |
| 44 | 01-Feb | 314.00 | 314.00 | 300.10 | 300.45 | 304.75 | -0.48 | 201.66 | 38,800 | 32.31 | 33,600 | 41.95 | 1.02 | 70 |
| 45 | 30-Jan | 307.00 | 308.00 | 300.40 | 301.90 | 302.63 | -0.80 | 202.63 | 33,600 | 27.98 | 21,600 | 26.97 | 0.65 | 45 |
| 46 | 29-Jan | 302.00 | 306.90 | 302.00 | 304.35 | 303.29 | 1.18 | 204.27 | 4,000 | 3.33 | 3,600 | 4.49 | 0.11 | 8 |
| 47 | 28-Jan | 303.00 | 303.10 | 300.65 | 300.80 | 302.54 | 0.15 | 201.89 | 40,000 | 33.31 | 28,400 | 35.46 | 0.86 | 59 |
| 48 | 27-Jan | 304.10 | 307.30 | 291.50 | 300.35 | 300.20 | -1.04 | 201.59 | 68,800 | 57.29 | 44,800 | 55.93 | 1.34 | 93 |
| 49 | 23-Jan | 304.05 | 306.35 | 302.40 | 303.50 | 303.98 | 0.61 | 203.70 | 7,600 | 6.33 | 5,600 | 6.99 | 0.17 | 12 |
| 50 | 22-Jan | 312.00 | 312.00 | 300.20 | 301.65 | 303.99 | -0.23 | 202.46 | 34,400 | 28.64 | 11,600 | 14.48 | 0.35 | 24 |
| 51 | 21-Jan | 303.05 | 307.15 | 301.10 | 302.35 | 303.46 | -0.21 | 202.93 | 10,800 | 8.99 | 8,400 | 10.49 | 0.25 | 18 |
| 52 | 20-Jan | 306.80 | 306.85 | 298.00 | 303.00 | 303.92 | -0.46 | 203.00 | 15,600 | 12.99 | 10,800 | 13.48 | 0.33 | 23 |
| 53 | 19-Jan | 307.00 | 307.00 | 303.05 | 304.40 | 304.64 | -1.09 | 204.31 | 6,800 | 5.66 | 6,800 | 8.49 | 0.21 | 14 |
| 54 | 16-Jan | 312.00 | 312.00 | 306.70 | 307.75 | 308.79 | -3.80 | 206.56 | 2,000 | 1.67 | 1,600 | 2.00 | 0.05 | 3 |
| 55 | 14-Jan | 304.00 | 325.50 | 301.00 | 319.90 | 304.61 | 6.23 | 214.71 | 29,200 | 24.31 | 18,400 | 22.97 | 0.56 | 38 |
| 56 | 13-Jan | 303.00 | 306.00 | 297.50 | 301.15 | 301.58 | -0.17 | 202.13 | 11,600 | 9.66 | 9,600 | 11.99 | 0.29 | 20 |
| 57 | 12-Jan | 304.10 | 304.10 | 300.00 | 301.65 | 302.60 | -2.69 | 202.46 | 5,200 | 4.33 | 4,400 | 5.49 | 0.13 | 9 |
| 58 | 09-Jan | 315.00 | 315.00 | 300.00 | 310.00 | 305.78 | 1.26 | 208.00 | 11,200 | 9.33 | 6,400 | 7.99 | 0.20 | 13 |
| 59 | 08-Jan | 310.60 | 310.60 | 305.50 | 306.15 | 306.43 | -1.43 | 205.48 | 5,600 | 4.66 | 4,400 | 5.49 | 0.13 | 9 |
| 60 | 07-Jan | 310.00 | 312.00 | 305.05 | 310.60 | 308.95 | -0.61 | 208.47 | 4,000 | 3.33 | 2,800 | 3.50 | 0.09 | 6 |
| 61 | 06-Jan | 306.30 | 313.00 | 306.30 | 312.50 | 310.19 | 1.12 | 209.74 | 12,400 | 10.32 | 11,200 | 13.98 | 0.35 | 23 |
| 62 | 05-Jan | 305.00 | 310.00 | 301.35 | 309.05 | 307.06 | 1.10 | 207.43 | 12,000 | 9.99 | 10,000 | 12.48 | 0.31 | 21 |
| 63 | 02-Jan | 303.90 | 310.00 | 300.90 | 305.70 | 306.13 | 0.59 | 205.18 | 48,800 | 40.63 | 46,400 | 57.93 | 1.42 | 97 |
| 64 | 01-Jan | 310.35 | 310.35 | 301.05 | 303.90 | 306.81 | -1.97 | 203.97 | 5,600 | 4.66 | 3,600 | 4.49 | 0.11 | 8 |
| 65 | 31-Dec | 314.85 | 314.85 | 309.00 | 310.00 | 310.86 | 0.00 | 208.00 | 4,000 | 3.33 | 2,400 | 3.00 | 0.07 | 5 |
| 66 | 30-Dec | 317.00 | 319.90 | 310.00 | 310.00 | 311.33 | -2.27 | 208.00 | 19,600 | 16.32 | 11,200 | 13.98 | 0.35 | 23 |
| 67 | 29-Dec | 312.00 | 323.95 | 308.00 | 317.20 | 312.65 | -2.64 | 212.90 | 25,200 | 20.98 | 18,800 | 23.47 | 0.59 | 39 |
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