| Macro-sector: Services | Band: 10 | High52 Price: 130.75 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,200 | High52 Date: | Bumper: 191.0; Drift%: 6.35 |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 54.1 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 3,603,800 | Low52 Date: | SHP: 22.02 / 0.0 / 0.0 / 77.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 172.0 / 98.15 | Month: 188.0 / 159.0 | Week: 209.5 / 191.0 | Day: 203.95 / 198.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 169.80 | 178.25 | 169.70 | 178.05 | 175.72 | 4.86 | 64.17 | 92,400 | 76.94 | 74,400 | 61.95 | 1.31 | 265 |
| 37 | 22-May | 165.50 | 169.90 | 164.80 | 169.80 | 167.38 | 2.23 | 61.19 | 30,000 | 24.98 | 22,800 | 18.98 | 0.38 | 81 |
| 38 | 21-May | 167.00 | 174.00 | 163.00 | 166.10 | 166.01 | -0.92 | 59.86 | 67,200 | 55.95 | 60,000 | 49.96 | 1.00 | 214 |
| 39 | 20-May | 168.00 | 172.50 | 164.00 | 167.65 | 168.40 | -0.03 | 60.42 | 27,600 | 22.98 | 24,000 | 19.98 | 0.40 | 85 |
| 40 | 19-May | 170.05 | 174.00 | 166.90 | 167.70 | 168.96 | -3.06 | 60.44 | 58,800 | 48.96 | 58,800 | 48.96 | 0.99 | 209 |
| 41 | 16-May | 171.00 | 173.00 | 170.50 | 173.00 | 171.95 | 1.17 | 62.00 | 25,200 | 20.98 | 13,200 | 10.99 | 0.23 | 47 |
| 42 | 15-May | 168.00 | 171.00 | 168.00 | 171.00 | 169.50 | 1.79 | 61.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.04 | 9 |
| 43 | 14-May | 168.00 | 170.00 | 167.50 | 168.00 | 168.37 | 0.00 | 60.00 | 40,800 | 33.97 | 33,600 | 27.98 | 0.57 | 120 |
| 44 | 13-May | 168.05 | 168.90 | 167.65 | 168.00 | 168.00 | -0.53 | 60.00 | 61,200 | 50.96 | 54,000 | 44.96 | 0.00 | 192 |
| 45 | 12-May | 164.00 | 168.90 | 163.80 | 168.90 | 165.63 | 3.08 | 60.87 | 8,400 | 6.99 | 8,400 | 6.99 | 0.14 | 30 |
| 46 | 09-May | 166.15 | 166.15 | 160.00 | 163.85 | 164.51 | 3.05 | 59.05 | 22,800 | 18.98 | 19,200 | 15.99 | 0.32 | 68 |
| 47 | 08-May | 162.80 | 165.00 | 159.00 | 159.00 | 161.66 | -2.33 | 57.00 | 86,400 | 71.94 | 46,800 | 38.97 | 0.76 | 167 |
| 48 | 07-May | 165.80 | 165.80 | 162.60 | 162.80 | 163.62 | 0.12 | 58.67 | 136,800 | 113.91 | 56,400 | 46.96 | 0.92 | 201 |
| 49 | 06-May | 165.00 | 167.10 | 162.00 | 162.60 | 163.95 | -0.85 | 58.60 | 138,000 | 114.90 | 49,200 | 40.97 | 0.81 | 175 |
| 50 | 05-May | 170.00 | 170.00 | 163.95 | 164.00 | 165.11 | -3.47 | 59.00 | 168,000 | 139.88 | 129,600 | 107.91 | 2.14 | 461 |
| 51 | 02-May | 175.00 | 178.00 | 168.10 | 169.90 | 173.23 | -3.98 | 61.23 | 103,200 | 85.93 | 57,600 | 47.96 | 1.00 | 205 |
| 52 | 30-Apr | 175.00 | 177.00 | 174.00 | 176.95 | 175.92 | 0.43 | 63.77 | 22,800 | 18.98 | 13,200 | 10.99 | 0.23 | 47 |
| 53 | 29-Apr | 170.10 | 178.00 | 170.05 | 176.20 | 174.90 | 3.04 | 63.50 | 52,800 | 43.96 | 32,400 | 26.98 | 0.57 | 115 |
| 54 | 28-Apr | 172.60 | 174.10 | 171.00 | 171.00 | 172.56 | 0.50 | 61.00 | 34,800 | 28.98 | 21,600 | 17.99 | 0.37 | 77 |
| 55 | 25-Apr | 168.15 | 170.15 | 168.00 | 170.15 | 169.19 | -2.21 | 61.32 | 10,800 | 8.99 | 10,800 | 8.99 | 0.18 | 38 |
| 56 | 24-Apr | 169.00 | 174.00 | 167.05 | 174.00 | 170.79 | 4.66 | 62.00 | 34,800 | 28.98 | 31,200 | 25.98 | 0.53 | 111 |
| 57 | 23-Apr | 163.10 | 170.00 | 163.10 | 166.25 | 165.74 | -1.92 | 59.91 | 25,200 | 20.98 | 20,400 | 16.99 | 0.34 | 73 |
| 58 | 22-Apr | 168.50 | 174.90 | 165.35 | 169.50 | 167.57 | 0.59 | 61.08 | 56,400 | 46.96 | 45,600 | 37.97 | 0.76 | 162 |
| 59 | 21-Apr | 166.00 | 168.50 | 165.00 | 168.50 | 165.35 | 0.30 | 60.72 | 49,200 | 40.97 | 27,600 | 22.98 | 0.46 | 98 |
| 60 | 17-Apr | 160.00 | 168.70 | 160.00 | 168.00 | 166.24 | 1.97 | 60.00 | 18,000 | 14.99 | 10,800 | 8.99 | 0.18 | 38 |
| 61 | 16-Apr | 159.00 | 164.90 | 157.90 | 164.75 | 159.71 | -0.12 | 59.37 | 56,400 | 46.96 | 28,800 | 23.98 | 0.46 | 102 |
| 62 | 15-Apr | 156.50 | 164.95 | 154.25 | 164.95 | 158.03 | 2.36 | 59.44 | 121,200 | 100.92 | 60,000 | 49.96 | 0.95 | 507 |
| 63 | 11-Apr | 158.00 | 161.65 | 152.00 | 161.15 | 156.00 | 4.41 | 58.08 | 91,200 | 75.94 | 44,400 | 36.97 | 0.00 | 375 |
| 64 | 09-Apr | 155.10 | 161.00 | 154.35 | 154.35 | 155.72 | -4.49 | 55.62 | 34,800 | 28.98 | 21,600 | 17.99 | 0.34 | 183 |
| 65 | 08-Apr | 159.95 | 161.90 | 151.95 | 161.60 | 153.50 | 1.09 | 58.24 | 261,600 | 217.82 | 176,400 | 146.88 | 2.71 | 1,491 |
| 66 | 07-Apr | 153.00 | 159.90 | 149.95 | 159.85 | 151.46 | 1.49 | 57.61 | 80,400 | 66.94 | 22,800 | 18.98 | 0.35 | 193 |
| 67 | 04-Apr | 151.25 | 157.50 | 150.90 | 157.50 | 152.14 | 4.44 | 56.76 | 87,600 | 72.94 | 26,400 | 21.98 | 0.40 | 223 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ARSHIYA ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC AMIABLE ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL JALAN MARINETRAN OLIL PRANIK PRLIND SJLOGISTIC TIMESCAN ZEAL