| Macro-sector: Services | Band: 20 | High52 Price: 77.5 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 2; VWAP21: | Low52 Price: 41.01 | Barrier: 51.5; Drift%: -4.06 |
| Basic Industry: BPO-KPO | Total Equity: 262,478,589 | Low52 Date: 07-Apr-2025 | SHP: 52.3 / 16.12 / 0.52 / 31.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 63.89 / 43.32 | Month: 69.99 / 51.25 | Week: 52.49 / 49.0 | Day: 49.89 / 49.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 49.74 | 49.89 | 49.20 | 49.49 | 49.47 | -0.28 | 1,299.01 | 126,139 | 1.27 | 0 | 0.00 | 0.00 | 15 |
| 2 | 10-Jul | 49.60 | 49.95 | 49.20 | 49.63 | 49.58 | 0.04 | 1,302.68 | 99,563 | 1.00 | 0 | 0.00 | 0.00 | 12 |
| 3 | 09-Jul | 49.95 | 49.95 | 49.05 | 49.61 | 49.45 | -0.62 | 1,302.16 | 149,366 | 1.50 | 0 | 0.00 | 0.00 | 18 |
| 4 | 08-Jul | 49.35 | 50.60 | 49.00 | 49.92 | 49.65 | 0.89 | 1,310.29 | 337,663 | 3.39 | 0 | 0.00 | 0.00 | 41 |
| 5 | 07-Jul | 49.73 | 49.73 | 49.00 | 49.48 | 49.38 | -0.50 | 1,298.74 | 172,399 | 1.73 | 0 | 0.00 | 0.00 | 21 |
| 6 | 04-Jul | 49.95 | 50.69 | 49.58 | 49.73 | 49.92 | -0.36 | 1,305.31 | 132,786 | 1.33 | 0 | 0.00 | 0.00 | 16 |
| 7 | 03-Jul | 50.81 | 50.81 | 49.40 | 49.91 | 49.94 | -1.77 | 1,310.03 | 260,963 | 2.62 | 0 | 0.00 | 0.00 | 32 |
| 8 | 02-Jul | 50.77 | 51.90 | 49.00 | 50.81 | 50.17 | 1.95 | 1,333.65 | 572,666 | 5.75 | 0 | 0.00 | 0.00 | 70 |
| 9 | 01-Jul | 50.90 | 51.50 | 49.25 | 49.84 | 50.04 | -1.75 | 1,308.19 | 707,058 | 7.10 | 0 | 0.00 | 0.00 | 87 |
| 10 | 30-Jun | 51.50 | 52.49 | 50.21 | 50.73 | 51.08 | -1.63 | 1,331.55 | 361,897 | 3.63 | 0 | 0.00 | 0.00 | 44 |
| 11 | 27-Jun | 53.00 | 53.00 | 50.11 | 51.57 | 51.85 | -0.96 | 1,353.60 | 350,795 | 3.52 | 0 | 0.00 | 0.00 | 44 |
| 12 | 26-Jun | 52.00 | 52.70 | 51.50 | 52.07 | 52.03 | -0.12 | 1,366.73 | 222,932 | 2.24 | 0 | 0.00 | 0.00 | 28 |
| 13 | 25-Jun | 52.00 | 52.93 | 51.15 | 52.13 | 52.29 | 0.95 | 1,368.30 | 412,409 | 4.14 | 0 | 0.00 | 0.00 | 52 |
| 14 | 24-Jun | 53.10 | 53.55 | 51.20 | 51.64 | 52.31 | -0.88 | 1,355.44 | 405,749 | 4.08 | 0 | 0.00 | 0.00 | 51 |
| 15 | 23-Jun | 53.00 | 53.00 | 50.94 | 52.10 | 51.68 | -2.51 | 1,367.51 | 437,986 | 4.40 | 0 | 0.00 | 0.00 | 55 |
| 16 | 20-Jun | 51.94 | 53.75 | 51.05 | 53.44 | 52.80 | 2.06 | 1,402.69 | 595,563 | 5.98 | 0 | 0.00 | 0.00 | 75 |
| 17 | 19-Jun | 52.50 | 53.20 | 50.08 | 52.36 | 51.89 | -0.66 | 1,374.34 | 1,081,888 | 10.87 | 0 | 0.00 | 0.00 | 136 |
| 18 | 18-Jun | 50.45 | 52.96 | 49.19 | 52.71 | 50.19 | 4.48 | 1,383.52 | 2,623,839 | 26.35 | 0 | 0.00 | 0.00 | 331 |
| 19 | 17-Jun | 51.90 | 51.90 | 49.75 | 50.45 | 50.45 | -1.39 | 1,324.20 | 616,292 | 6.19 | 0 | 0.00 | 0.00 | 78 |
| 20 | 16-Jun | 53.25 | 53.30 | 47.55 | 51.16 | 49.74 | -3.42 | 1,342.84 | 7,495,360 | 75.28 | 2,322,667 | 2,322,667.00 | 11.55 | 293 |
| 21 | 13-Jun | 58.05 | 58.30 | 51.90 | 52.97 | 54.66 | -10.08 | 1,390.35 | 8,142,895 | 81.79 | 3,750,939 | 3,750,939.00 | 20.50 | 473 |
| 22 | 12-Jun | 63.00 | 63.41 | 58.51 | 58.91 | 60.41 | -6.74 | 1,546.26 | 7,865,958 | 79.00 | 2,652,462 | 2,652,462.00 | 16.02 | 334 |
| 23 | 11-Jun | 67.00 | 68.55 | 62.75 | 63.17 | 66.62 | -5.02 | 1,658.08 | 12,153,623 | 122.07 | 2,521,092 | 2,521,092.00 | 16.80 | 318 |
| 24 | 10-Jun | 67.00 | 67.45 | 65.31 | 66.51 | 66.30 | -0.42 | 1,745.75 | 5,606,640 | 56.31 | 2,773,100 | 2,773,100.00 | 18.39 | 350 |
| 25 | 09-Jun | 68.00 | 68.95 | 66.20 | 66.79 | 67.66 | -0.96 | 1,753.09 | 4,411,241 | 44.31 | 1,330,319 | 1,330,319.00 | 9.00 | 168 |
| 26 | 06-Jun | 65.42 | 68.00 | 64.27 | 67.44 | 66.12 | 4.07 | 1,770.16 | 4,890,368 | 49.12 | 1,072,489 | 1,072,489.00 | 7.09 | 135 |
| 27 | 05-Jun | 64.55 | 65.40 | 63.61 | 64.80 | 64.25 | 0.97 | 1,700.86 | 2,540,876 | 25.52 | 682,293 | 682,293.00 | 4.38 | 86 |
| 28 | 04-Jun | 65.03 | 66.40 | 63.81 | 64.18 | 65.38 | -2.00 | 1,684.59 | 2,753,854 | 27.66 | 980,620 | 980,620.00 | 6.41 | 124 |
| 29 | 03-Jun | 66.56 | 66.70 | 63.51 | 65.49 | 65.12 | -1.61 | 1,718.97 | 3,300,703 | 33.15 | 906,913 | 906,913.00 | 5.91 | 114 |
| 30 | 02-Jun | 62.10 | 67.40 | 62.10 | 66.56 | 65.11 | 5.60 | 1,747.06 | 9,499,890 | 95.41 | 2,246,531 | 2,246,531.00 | 14.63 | 283 |
| 31 | 30-May | 63.30 | 63.84 | 62.32 | 63.03 | 62.95 | -0.14 | 1,654.40 | 2,206,953 | 22.17 | 364,563 | 364,563.00 | 2.29 | 46 |
| 32 | 29-May | 62.41 | 63.65 | 61.30 | 63.12 | 62.68 | 1.64 | 1,656.76 | 3,314,701 | 33.29 | 765,978 | 765,978.00 | 4.80 | 97 |
| 33 | 28-May | 64.50 | 65.10 | 61.30 | 62.10 | 63.42 | -3.68 | 1,629.99 | 2,166,241 | 21.76 | 657,562 | 657,562.00 | 4.17 | 83 |
| 34 | 27-May | 64.26 | 66.20 | 63.92 | 64.47 | 65.09 | -1.81 | 1,692.20 | 2,868,197 | 28.81 | 388,654 | 388,654.00 | 2.53 | 49 |
| 35 | 26-May | 64.69 | 66.30 | 62.58 | 65.66 | 65.12 | 0.89 | 1,723.43 | 3,414,995 | 34.30 | 616,118 | 616,118.00 | 4.01 | 78 |
| 36 | 23-May | 66.50 | 66.95 | 64.11 | 65.08 | 65.70 | -2.22 | 1,708.21 | 2,166,160 | 21.76 | 613,828 | 613,828.00 | 4.03 | 77 |
| 37 | 22-May | 64.80 | 66.99 | 64.26 | 66.56 | 65.89 | 2.76 | 1,747.06 | 3,208,379 | 32.22 | 581,166 | 581,166.00 | 3.83 | 73 |
| 38 | 21-May | 69.35 | 69.47 | 63.30 | 64.77 | 64.88 | -6.58 | 1,700.07 | 7,212,666 | 72.44 | 1,777,608 | 1,777,608.00 | 11.53 | 224 |
| 39 | 20-May | 68.25 | 69.99 | 66.31 | 69.33 | 68.72 | 3.06 | 1,819.76 | 7,549,930 | 75.83 | 1,953,303 | 1,953,303.00 | 13.42 | 246 |
| 40 | 19-May | 63.50 | 69.50 | 61.65 | 67.27 | 65.22 | 6.36 | 1,765.69 | 6,723,021 | 67.52 | 2,694,875 | 2,694,875.00 | 17.58 | 346 |
| 41 | 16-May | 61.35 | 64.24 | 59.57 | 63.25 | 61.56 | 4.48 | 1,660.18 | 5,385,750 | 54.09 | 1,339,597 | 1,339,597.00 | 8.25 | 172 |
| 42 | 15-May | 61.37 | 62.60 | 59.63 | 60.54 | 60.69 | -0.12 | 1,589.05 | 4,363,252 | 43.82 | 966,402 | 966,402.00 | 5.87 | 124 |
| 43 | 14-May | 56.94 | 62.09 | 56.42 | 60.61 | 59.93 | 7.37 | 1,590.88 | 11,911,065 | 119.63 | 4,767,032 | 4,767,032.00 | 28.57 | 611 |
| 44 | 13-May | 56.86 | 57.50 | 55.46 | 56.45 | 56.58 | -0.39 | 1,481.69 | 1,091,994 | 10.97 | 540,518 | 540,518.00 | 3.06 | 69 |
| 45 | 12-May | 54.90 | 56.87 | 54.01 | 56.67 | 56.09 | 9.61 | 1,487.47 | 1,175,458 | 11.81 | 532,328 | 532,328.00 | 2.99 | 68 |
| 46 | 09-May | 51.25 | 53.00 | 51.25 | 51.70 | 52.01 | -3.26 | 1,357.01 | 1,034,987 | 10.40 | 483,470 | 483,470.00 | 2.51 | 62 |
| 47 | 08-May | 55.00 | 56.19 | 51.99 | 53.44 | 54.27 | -3.00 | 1,402.69 | 1,173,542 | 11.79 | 284,411 | 284,411.00 | 1.54 | 36 |
| 48 | 07-May | 54.86 | 55.69 | 53.97 | 55.09 | 54.84 | -1.59 | 1,445.99 | 678,483 | 6.81 | 240,132 | 240,132.00 | 1.32 | 31 |
| 49 | 06-May | 59.12 | 59.13 | 54.90 | 55.98 | 56.59 | -5.31 | 1,469.36 | 1,275,793 | 12.81 | 792,757 | 792,757.00 | 4.49 | 102 |
| 50 | 05-May | 59.39 | 60.50 | 58.40 | 59.12 | 59.41 | -0.45 | 1,551.77 | 1,378,783 | 13.85 | 642,418 | 642,418.00 | 3.82 | 82 |
| 51 | 02-May | 60.40 | 60.84 | 57.30 | 59.39 | 58.88 | -0.30 | 1,558.86 | 1,069,150 | 10.74 | 555,055 | 555,055.00 | 3.27 | 71 |
| 52 | 30-Apr | 60.15 | 60.26 | 58.12 | 59.57 | 59.40 | -1.62 | 1,563.58 | 1,817,533 | 18.25 | 535,191 | 535,191.00 | 3.18 | 69 |
| 53 | 29-Apr | 62.70 | 62.91 | 59.70 | 60.55 | 61.33 | -3.27 | 1,589.31 | 1,156,919 | 11.62 | 591,642 | 591,642.00 | 3.63 | 76 |
| 54 | 28-Apr | 60.90 | 65.00 | 59.71 | 62.60 | 61.85 | 3.05 | 1,643.12 | 1,887,275 | 18.96 | 985,404 | 985,404.00 | 6.09 | 126 |
| 55 | 25-Apr | 64.15 | 64.75 | 60.11 | 60.75 | 61.47 | -6.26 | 1,594.56 | 1,531,389 | 15.38 | 727,638 | 727,638.00 | 4.47 | 93 |
| 56 | 24-Apr | 64.50 | 65.60 | 64.20 | 64.81 | 65.08 | -1.86 | 1,701.12 | 1,348,049 | 13.54 | 356,389 | 356,389.00 | 2.32 | 46 |
| 57 | 23-Apr | 67.14 | 67.54 | 64.21 | 66.04 | 65.55 | -0.80 | 1,733.41 | 1,968,103 | 19.77 | 671,465 | 671,465.00 | 4.40 | 86 |
| 58 | 22-Apr | 63.90 | 67.21 | 62.35 | 66.57 | 65.82 | 4.65 | 1,747.32 | 3,618,009 | 36.34 | 1,514,172 | 1,514,172.00 | 9.97 | 194 |
| 59 | 21-Apr | 63.99 | 64.00 | 61.55 | 63.61 | 62.62 | 2.25 | 1,669.63 | 2,357,486 | 23.68 | 1,319,554 | 1,319,554.00 | 8.26 | 169 |
| 60 | 17-Apr | 61.51 | 63.00 | 60.91 | 62.21 | 61.90 | 1.14 | 1,632.88 | 2,314,311 | 23.24 | 1,524,020 | 1,524,020.00 | 9.43 | 195 |
| 61 | 16-Apr | 62.00 | 62.68 | 61.05 | 61.51 | 61.86 | -0.24 | 1,614.51 | 2,311,887 | 23.22 | 1,356,445 | 1,356,445.00 | 8.39 | 174 |
| 62 | 15-Apr | 59.40 | 62.40 | 58.90 | 61.66 | 61.07 | 5.02 | 1,618.44 | 5,012,193 | 50.34 | 2,223,184 | 2,223,184.00 | 13.58 | 285 |
| 63 | 11-Apr | 57.60 | 59.25 | 55.00 | 58.71 | 57.14 | 3.73 | 1,541.01 | 5,874,444 | 59.00 | 1,666,699 | 1,666,699.00 | 9.52 | 214 |
| 64 | 09-Apr | 50.26 | 58.25 | 50.21 | 56.60 | 55.46 | 12.77 | 1,485.63 | 15,393,598 | 154.61 | 2,100,141 | 2,100,141.00 | 11.65 | 269 |
| 65 | 08-Apr | 45.30 | 50.26 | 45.30 | 50.19 | 48.44 | 19.81 | 1,317.38 | 9,012,419 | 90.52 | 2,679,378 | 2,679,378.00 | 12.98 | 344 |
| 66 | 07-Apr | 43.00 | 43.50 | 41.01 | 41.89 | 42.12 | -7.24 | 1,099.52 | 928,387 | 9.32 | 409,477 | 409,477.00 | 1.72 | 53 |
| 67 | 04-Apr | 45.95 | 45.95 | 43.93 | 45.16 | 44.85 | -1.14 | 1,185.35 | 732,109 | 7.35 | 381,726 | 381,726.00 | 1.71 | 49 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP