| Macro-sector: Services | Band: 10 | High52 Price: 130.75 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,200 | High52 Date: | Bumper: 170.5; Drift%: -0.41 |
| Industry: Transport Services | Face Value: 10 | 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 | Float14: | ||||
| High/Low Price | Quarter: 172.0 / 98.15 | Month: 172.0 / 138.0 | Week: 173.0 / 163.8 | Day: 169.9 / 164.8 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 165.50 | 169.90 | 164.80 | 169.80 | 167.38 | 2.23 | 61.19 | 30,000 | 12.49 | 22,800 | 9.50 | 0.38 | 0.81 |
| 2 | 21-May | 167.00 | 174.00 | 163.00 | 166.10 | 166.01 | -0.92 | 59.86 | 67,200 | 27.99 | 60,000 | 24.99 | 1.00 | 2.14 |
| 3 | 20-May | 168.00 | 172.50 | 164.00 | 167.65 | 168.40 | -0.03 | 60.42 | 27,600 | 11.50 | 24,000 | 10.00 | 0.40 | 0.85 |
| 4 | 19-May | 170.05 | 174.00 | 166.90 | 167.70 | 168.96 | -3.06 | 60.44 | 58,800 | 24.49 | 58,800 | 24.49 | 0.99 | 2.09 |
| 5 | 16-May | 171.00 | 173.00 | 170.50 | 173.00 | 171.95 | 1.17 | 62.00 | 25,200 | 10.50 | 13,200 | 5.50 | 0.23 | 0.47 |
| 6 | 15-May | 168.00 | 171.00 | 168.00 | 171.00 | 169.50 | 1.79 | 61.00 | 2,400 | 1.00 | 2,400 | 1.00 | 0.04 | 0.09 |
| 7 | 14-May | 168.00 | 170.00 | 167.50 | 168.00 | 168.37 | 0.00 | 60.00 | 40,800 | 16.99 | 33,600 | 13.99 | 0.57 | 1.20 |
| 8 | 13-May | 168.05 | 168.90 | 167.65 | 168.00 | 168.00 | -0.53 | 60.00 | 61,200 | 25.49 | 54,000 | 22.49 | 0.00 | 1.92 |
| 9 | 12-May | 164.00 | 168.90 | 163.80 | 168.90 | 165.63 | 3.08 | 60.87 | 8,400 | 3.50 | 8,400 | 3.50 | 0.14 | 0.30 |
| 10 | 09-May | 166.15 | 166.15 | 160.00 | 163.85 | 164.51 | 3.05 | 59.05 | 22,800 | 9.50 | 19,200 | 8.00 | 0.32 | 0.68 |
| 11 | 08-May | 162.80 | 165.00 | 159.00 | 159.00 | 161.66 | -2.33 | 57.00 | 86,400 | 35.99 | 46,800 | 19.49 | 0.76 | 1.67 |
| 12 | 07-May | 165.80 | 165.80 | 162.60 | 162.80 | 163.62 | 0.12 | 58.67 | 136,800 | 56.98 | 56,400 | 23.49 | 0.92 | 2.01 |
| 13 | 06-May | 165.00 | 167.10 | 162.00 | 162.60 | 163.95 | -0.85 | 58.60 | 138,000 | 57.48 | 49,200 | 20.49 | 0.81 | 1.75 |
| 14 | 05-May | 170.00 | 170.00 | 163.95 | 164.00 | 165.11 | -3.47 | 59.00 | 168,000 | 69.97 | 129,600 | 53.98 | 2.14 | 4.61 |
| 15 | 02-May | 175.00 | 178.00 | 168.10 | 169.90 | 173.23 | -3.98 | 61.23 | 103,200 | 42.98 | 57,600 | 23.99 | 1.00 | 2.05 |
| 16 | 30-Apr | 175.00 | 177.00 | 174.00 | 176.95 | 175.92 | 0.43 | 63.77 | 22,800 | 9.50 | 13,200 | 5.50 | 0.23 | 0.47 |
| 17 | 29-Apr | 170.10 | 178.00 | 170.05 | 176.20 | 174.90 | 3.04 | 63.50 | 52,800 | 21.99 | 32,400 | 13.49 | 0.57 | 1.15 |
| 18 | 28-Apr | 172.60 | 174.10 | 171.00 | 171.00 | 172.56 | 0.50 | 61.00 | 34,800 | 14.49 | 21,600 | 9.00 | 0.37 | 0.77 |
| 19 | 25-Apr | 168.15 | 170.15 | 168.00 | 170.15 | 169.19 | -2.21 | 61.32 | 10,800 | 4.50 | 10,800 | 4.50 | 0.18 | 0.38 |
| 20 | 24-Apr | 169.00 | 174.00 | 167.05 | 174.00 | 170.79 | 4.66 | 62.00 | 34,800 | 14.49 | 31,200 | 12.99 | 0.53 | 1.11 |
| 21 | 23-Apr | 163.10 | 170.00 | 163.10 | 166.25 | 165.74 | -1.92 | 59.91 | 25,200 | 10.50 | 20,400 | 8.50 | 0.34 | 0.73 |
| 22 | 22-Apr | 168.50 | 174.90 | 165.35 | 169.50 | 167.57 | 0.59 | 61.08 | 56,400 | 23.49 | 45,600 | 18.99 | 0.76 | 1.62 |
| 23 | 21-Apr | 166.00 | 168.50 | 165.00 | 168.50 | 165.35 | 0.30 | 60.72 | 49,200 | 20.49 | 27,600 | 11.50 | 0.46 | 0.98 |
| 24 | 17-Apr | 160.00 | 168.70 | 160.00 | 168.00 | 166.24 | 1.97 | 60.00 | 18,000 | 7.50 | 10,800 | 4.50 | 0.18 | 0.38 |
| 25 | 16-Apr | 159.00 | 164.90 | 157.90 | 164.75 | 159.71 | -0.12 | 59.37 | 56,400 | 23.49 | 28,800 | 12.00 | 0.46 | 1.02 |
| 26 | 15-Apr | 156.50 | 164.95 | 154.25 | 164.95 | 158.03 | 2.36 | 59.44 | 121,200 | 50.48 | 60,000 | 24.99 | 0.95 | 5.07 |
| 27 | 11-Apr | 158.00 | 161.65 | 152.00 | 161.15 | 156.00 | 4.41 | 58.08 | 91,200 | 37.98 | 44,400 | 18.49 | 0.00 | 3.75 |
| 28 | 09-Apr | 155.10 | 161.00 | 154.35 | 154.35 | 155.72 | -4.49 | 55.62 | 34,800 | 14.49 | 21,600 | 9.00 | 0.34 | 1.83 |
| 29 | 08-Apr | 159.95 | 161.90 | 151.95 | 161.60 | 153.50 | 1.09 | 58.24 | 261,600 | 108.95 | 176,400 | 73.47 | 2.71 | 14.91 |
| 30 | 07-Apr | 153.00 | 159.90 | 149.95 | 159.85 | 151.46 | 1.49 | 57.61 | 80,400 | 33.49 | 22,800 | 9.50 | 0.35 | 1.93 |
| 31 | 04-Apr | 151.25 | 157.50 | 150.90 | 157.50 | 152.14 | 4.44 | 56.76 | 87,600 | 36.48 | 26,400 | 11.00 | 0.40 | 2.23 |
| 32 | 03-Apr | 155.00 | 155.30 | 148.00 | 150.80 | 151.78 | -2.33 | 54.35 | 87,600 | 36.48 | 40,800 | 16.99 | 0.62 | 3.45 |
| 33 | 02-Apr | 155.00 | 155.00 | 147.00 | 154.40 | 151.18 | 2.97 | 55.64 | 44,400 | 18.49 | 15,600 | 6.50 | 0.24 | 1.32 |
| 34 | 01-Apr | 150.00 | 150.80 | 149.95 | 149.95 | 150.25 | 3.81 | 54.04 | 3,600 | 1.50 | 2,400 | 1.00 | 0.04 | 0.20 |
| 35 | 28-Mar | 149.80 | 154.45 | 144.00 | 144.45 | 149.26 | -2.46 | 52.06 | 82,800 | 34.49 | 40,800 | 16.99 | 0.61 | 3.45 |
| 36 | 27-Mar | 146.10 | 148.70 | 146.05 | 148.10 | 147.09 | -2.98 | 53.37 | 84,000 | 34.99 | 42,000 | 17.49 | 0.62 | 3.55 |
| 37 | 26-Mar | 154.50 | 154.50 | 150.15 | 152.65 | 152.65 | -0.75 | 55.01 | 14,400 | 6.00 | 14,400 | 6.00 | 0.22 | 1.22 |
| 38 | 25-Mar | 151.90 | 157.00 | 145.30 | 153.80 | 147.67 | 1.25 | 55.43 | 72,000 | 29.99 | 62,400 | 25.99 | 0.92 | 5.27 |
| 39 | 24-Mar | 157.40 | 157.50 | 151.00 | 151.90 | 152.82 | -3.52 | 54.74 | 34,800 | 14.49 | 21,600 | 9.00 | 0.33 | 1.83 |
| 40 | 21-Mar | 152.25 | 159.40 | 146.00 | 157.45 | 148.67 | 2.74 | 56.74 | 162,000 | 67.47 | 94,800 | 39.48 | 1.41 | 8.01 |
| 41 | 20-Mar | 155.00 | 157.00 | 153.20 | 153.25 | 154.04 | -4.70 | 55.23 | 28,800 | 12.00 | 19,200 | 8.00 | 0.30 | 1.62 |
| 42 | 19-Mar | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 1.87 | 57.95 | 2,400 | 1.00 | 2,400 | 1.00 | 0.04 | 0.20 |
| 43 | 18-Mar | 155.00 | 159.95 | 154.90 | 157.85 | 156.00 | 2.20 | 56.89 | 25,200 | 10.50 | 16,800 | 7.00 | 0.00 | 1.42 |
| 44 | 17-Mar | 159.00 | 159.00 | 154.35 | 154.45 | 155.03 | -0.32 | 55.66 | 10,800 | 4.50 | 9,600 | 4.00 | 0.15 | 0.81 |
| 45 | 13-Mar | 157.00 | 157.00 | 154.95 | 154.95 | 155.41 | -4.56 | 55.84 | 13,200 | 5.50 | 13,200 | 5.50 | 0.21 | 1.12 |
| 46 | 12-Mar | 163.00 | 165.00 | 157.00 | 162.35 | 162.98 | -0.15 | 58.51 | 19,200 | 8.00 | 15,600 | 6.50 | 0.25 | 1.32 |
| 47 | 11-Mar | 162.30 | 171.00 | 162.00 | 162.60 | 163.88 | -2.75 | 58.60 | 19,200 | 8.00 | 12,000 | 5.00 | 0.20 | 1.01 |
| 48 | 10-Mar | 155.00 | 167.30 | 154.60 | 167.20 | 164.26 | 4.93 | 60.26 | 196,800 | 81.97 | 116,400 | 48.48 | 1.91 | 9.84 |
| 49 | 07-Mar | 157.00 | 159.95 | 157.00 | 159.35 | 159.24 | -0.65 | 57.43 | 31,200 | 12.99 | 12,000 | 5.00 | 0.19 | 1.01 |
| 50 | 06-Mar | 168.00 | 168.00 | 159.00 | 160.40 | 161.17 | -3.58 | 57.80 | 34,800 | 14.49 | 20,400 | 8.50 | 0.33 | 1.72 |
| 51 | 05-Mar | 155.00 | 172.00 | 154.00 | 166.35 | 164.19 | 8.51 | 59.95 | 57,600 | 23.99 | 27,600 | 11.50 | 0.45 | 2.33 |
| 52 | 04-Mar | 141.00 | 153.70 | 141.00 | 153.30 | 148.38 | 10.49 | 55.25 | 51,600 | 21.49 | 37,200 | 15.49 | 0.55 | 3.14 |
| 53 | 03-Mar | 140.05 | 143.70 | 138.00 | 138.75 | 139.14 | -1.56 | 50.00 | 22,800 | 9.50 | 13,200 | 5.50 | 0.18 | 1.12 |
| 54 | 28-Feb | 135.00 | 142.00 | 122.00 | 140.95 | 128.80 | 3.64 | 50.80 | 134,400 | 55.98 | 55,200 | 22.99 | 0.71 | 4.67 |
| 55 | 27-Feb | 145.00 | 145.50 | 136.00 | 136.00 | 140.29 | -3.41 | 49.00 | 8,400 | 3.50 | 6,000 | 2.50 | 0.08 | 0.51 |
| 56 | 25-Feb | 125.50 | 144.00 | 121.00 | 140.80 | 129.67 | 14.01 | 50.74 | 54,000 | 22.49 | 40,800 | 16.99 | 0.53 | 3.45 |
| 57 | 24-Feb | 142.00 | 142.00 | 122.00 | 123.50 | 126.84 | -1.48 | 44.51 | 26,400 | 11.00 | 22,800 | 9.50 | 0.29 | 1.93 |
| 58 | 21-Feb | 131.15 | 131.15 | 125.05 | 125.35 | 126.68 | -6.10 | 45.17 | 25,200 | 10.50 | 18,000 | 7.50 | 0.23 | 1.52 |
| 59 | 20-Feb | 142.00 | 144.45 | 130.10 | 133.50 | 135.81 | -4.06 | 48.11 | 21,600 | 9.00 | 18,000 | 7.50 | 0.24 | 1.52 |
| 60 | 19-Feb | 140.00 | 144.00 | 138.10 | 139.15 | 139.59 | -1.87 | 50.15 | 55,200 | 22.99 | 49,200 | 20.49 | 0.69 | 4.16 |
| 61 | 18-Feb | 125.00 | 145.00 | 122.00 | 141.80 | 134.84 | 14.72 | 51.10 | 151,200 | 62.97 | 103,200 | 42.98 | 1.39 | 8.72 |
| 62 | 17-Feb | 118.80 | 124.95 | 115.50 | 123.60 | 120.21 | 8.71 | 44.54 | 60,000 | 24.99 | 49,200 | 20.49 | 0.59 | 4.16 |
| 63 | 14-Feb | 110.10 | 129.00 | 107.90 | 113.70 | 112.87 | 4.60 | 40.98 | 49,200 | 20.49 | 40,800 | 16.99 | 0.46 | 3.45 |
| 64 | 13-Feb | 114.60 | 119.95 | 105.45 | 108.70 | 114.22 | -0.87 | 39.17 | 36,000 | 14.99 | 32,400 | 13.49 | 0.37 | 2.74 |
| 65 | 12-Feb | 119.85 | 120.00 | 98.15 | 109.65 | 104.07 | -8.55 | 39.52 | 715,200 | 297.88 | 556,800 | 231.90 | 5.79 | 47.06 |
| 66 | 11-Feb | 119.50 | 119.90 | 117.00 | 119.90 | 119.50 | 0.17 | 43.21 | 42,000 | 17.49 | 24,000 | 10.00 | 0.29 | 2.03 |
| 67 | 10-Feb | 119.75 | 119.90 | 118.50 | 119.70 | 119.27 | 0.25 | 43.14 | 48,000 | 19.99 | 24,000 | 10.00 | 0.29 | 2.03 |
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