| Macro-sector: Services | Band: 5 | High52 Price: 64.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 2,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 26.35 | Barrier: -; Drift%: - |
| Basic Industry: Trading & Distributors | Total Equity: 19,346,018 | Low52 Date: | SHP: 70.66 / 0.01 / 0.02 / 29.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 30.0 / 16.75 | Month: 29.1 / 20.05 | Week: 26.0 / 24.25 | Day: 24.9 / 23.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 24.55 | 24.90 | 23.90 | 24.50 | 24.31 | 0.20 | 47.40 | 12,000 | 6.00 | 10,000 | 5.00 | 0.02 | 18 |
| 2 | 10-Jul | 23.80 | 24.55 | 23.00 | 24.45 | 24.05 | 1.88 | 47.30 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 18 |
| 3 | 09-Jul | 24.00 | 24.80 | 23.50 | 24.00 | 24.04 | -2.44 | 46.00 | 16,000 | 8.00 | 16,000 | 8.00 | 0.04 | 28 |
| 4 | 08-Jul | 24.00 | 24.95 | 23.75 | 24.60 | 24.32 | -0.61 | 47.59 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 18 |
| 5 | 03-Jul | 26.00 | 26.00 | 24.40 | 24.75 | 25.18 | -1.79 | 47.88 | 18,000 | 9.00 | 12,000 | 6.00 | 0.03 | 21 |
| 6 | 02-Jul | 24.30 | 25.40 | 24.25 | 25.20 | 24.64 | -0.98 | 48.75 | 18,000 | 9.00 | 10,000 | 5.00 | 0.02 | 18 |
| 7 | 01-Jul | 25.50 | 25.50 | 24.50 | 25.45 | 25.13 | 1.80 | 49.24 | 12,000 | 6.00 | 10,000 | 5.00 | 0.03 | 18 |
| 8 | 30-Jun | 25.15 | 25.15 | 24.90 | 25.00 | 24.99 | 3.52 | 48.00 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 18 |
| 9 | 27-Jun | 24.40 | 24.40 | 24.15 | 24.15 | 24.25 | 0.84 | 46.72 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 11 |
| 10 | 26-Jun | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.91 | 46.33 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 11 | 25-Jun | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.47 | 45.46 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 12 | 24-Jun | 24.75 | 24.75 | 23.85 | 23.85 | 23.98 | -1.85 | 46.14 | 14,000 | 7.00 | 14,000 | 7.00 | 0.03 | 25 |
| 13 | 23-Jun | 24.80 | 24.80 | 24.30 | 24.30 | 24.55 | -2.02 | 47.01 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 7 |
| 14 | 20-Jun | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.22 | 47.98 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 15 | 19-Jun | 25.20 | 25.20 | 24.50 | 24.50 | 24.85 | -1.80 | 47.40 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 7 |
| 16 | 18-Jun | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.84 | 48.27 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 7 |
| 17 | 17-Jun | 25.10 | 25.10 | 24.50 | 24.50 | 24.90 | -0.61 | 47.40 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 14 |
| 18 | 16-Jun | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.20 | 47.69 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 19 | 13-Jun | 23.85 | 24.70 | 23.85 | 24.70 | 23.96 | 1.65 | 47.78 | 16,000 | 8.00 | 16,000 | 8.00 | 0.04 | 28 |
| 20 | 12-Jun | 24.80 | 24.80 | 24.30 | 24.30 | 24.43 | -2.02 | 47.01 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 14 |
| 21 | 11-Jun | 25.40 | 25.40 | 24.80 | 24.80 | 25.20 | -1.98 | 47.98 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 14 |
| 22 | 10-Jun | 25.00 | 25.30 | 24.95 | 25.30 | 25.09 | 1.40 | 48.95 | 14,000 | 7.00 | 14,000 | 7.00 | 0.04 | 25 |
| 23 | 09-Jun | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.84 | 48.27 | 18,000 | 9.00 | 18,000 | 9.00 | 0.04 | 32 |
| 24 | 06-Jun | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.87 | 47.40 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 11 |
| 25 | 05-Jun | 23.15 | 24.05 | 23.15 | 24.05 | 23.37 | 1.91 | 46.53 | 32,000 | 15.99 | 32,000 | 15.99 | 0.07 | 56 |
| 26 | 04-Jun | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.87 | 45.66 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 7 |
| 27 | 03-Jun | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -2.04 | 46.53 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 11 |
| 28 | 02-Jun | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -2.00 | 47.49 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 14 |
| 29 | 30-May | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.96 | 48.46 | 10,000 | 5.00 | 10,000 | 5.00 | 0.03 | 18 |
| 30 | 29-May | 25.50 | 25.55 | 25.50 | 25.55 | 25.53 | -1.73 | 49.43 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 7 |
| 31 | 28-May | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89 | 50.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.00 | 11 |
| 32 | 27-May | 27.00 | 27.00 | 26.50 | 26.50 | 26.67 | -2.03 | 51.27 | 6,000 | 3.00 | 6,000 | 3.00 | 0.02 | 11 |
| 33 | 26-May | 27.95 | 27.95 | 27.05 | 27.05 | 27.22 | -1.99 | 52.33 | 20,000 | 10.00 | 18,000 | 9.00 | 0.05 | 32 |
| 34 | 23-May | 28.05 | 28.05 | 27.60 | 27.60 | 27.84 | 0.36 | 53.40 | 14,000 | 7.00 | 14,000 | 7.00 | 0.04 | 25 |
| 35 | 22-May | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.85 | 53.20 | 22,000 | 10.99 | 22,000 | 10.99 | 0.06 | 39 |
| 36 | 21-May | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.89 | 52.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.00 | 7 |
| 37 | 20-May | 28.05 | 29.10 | 26.50 | 26.50 | 27.65 | -5.02 | 51.27 | 62,000 | 30.98 | 58,000 | 28.99 | 0.16 | 102 |
| 38 | 19-May | 28.15 | 28.15 | 26.20 | 27.90 | 27.78 | 3.91 | 53.98 | 114,000 | 56.97 | 110,000 | 54.97 | 0.31 | 194 |
| 39 | 16-May | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 4.88 | 51.94 | 26,000 | 12.99 | 26,000 | 12.99 | 0.07 | 46 |
| 40 | 15-May | 25.50 | 25.60 | 25.50 | 25.60 | 25.59 | 4.92 | 49.53 | 24,000 | 11.99 | 24,000 | 11.99 | 0.06 | 42 |
| 41 | 14-May | 23.65 | 24.40 | 23.65 | 24.40 | 24.34 | 4.95 | 47.20 | 26,000 | 12.99 | 26,000 | 12.99 | 0.06 | 46 |
| 42 | 13-May | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 4.97 | 44.98 | 28,000 | 13.99 | 28,000 | 13.99 | 0.07 | 49 |
| 43 | 12-May | 20.05 | 22.15 | 20.05 | 22.15 | 21.32 | 4.98 | 42.85 | 56,000 | 27.99 | 54,000 | 26.99 | 0.12 | 95 |
| 44 | 09-May | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.86 | 40.82 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 45 | 07-May | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.83 | 41.59 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 7 |
| 46 | 05-May | 21.25 | 21.90 | 21.25 | 21.90 | 21.42 | 1.15 | 42.37 | 16,000 | 8.00 | 16,000 | 8.00 | 0.03 | 28 |
| 47 | 30-Apr | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -2.04 | 41.88 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 48 | 29-Apr | 21.40 | 22.10 | 21.40 | 22.10 | 21.75 | 1.38 | 42.75 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 7 |
| 49 | 28-Apr | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.02 | 42.17 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 50 | 24-Apr | 21.50 | 22.25 | 21.50 | 22.25 | 22.07 | 1.60 | 43.04 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 18 |
| 51 | 23-Apr | 22.15 | 22.15 | 21.90 | 21.90 | 22.02 | 0.00 | 42.37 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 11 |
| 52 | 22-Apr | 21.85 | 21.90 | 21.85 | 21.90 | 21.88 | -1.13 | 42.37 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 11 |
| 53 | 21-Apr | 23.05 | 23.05 | 22.15 | 22.15 | 22.40 | -1.99 | 42.85 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 14 |
| 54 | 17-Apr | 22.50 | 22.60 | 22.50 | 22.60 | 22.55 | -1.53 | 43.72 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 7 |
| 55 | 16-Apr | 23.00 | 23.00 | 22.20 | 22.95 | 22.79 | 1.55 | 44.40 | 8,000 | 4.00 | 8,000 | 4.00 | 0.02 | 14 |
| 56 | 15-Apr | 22.60 | 22.60 | 22.50 | 22.60 | 22.59 | 1.57 | 43.72 | 16,000 | 8.00 | 16,000 | 8.00 | 0.04 | 33 |
| 57 | 11-Apr | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.98 | 43.04 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 58 | 07-Apr | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.94 | 43.92 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 59 | 04-Apr | 23.20 | 23.20 | 23.10 | 23.15 | 23.17 | 4.75 | 44.79 | 38,000 | 18.99 | 38,000 | 18.99 | 0.09 | 79 |
| 60 | 03-Apr | 21.95 | 22.10 | 21.95 | 22.10 | 22.04 | 4.99 | 42.75 | 14,000 | 7.00 | 14,000 | 7.00 | 0.03 | 29 |
| 61 | 02-Apr | 20.95 | 21.05 | 20.95 | 21.05 | 21.03 | 4.99 | 40.72 | 24,000 | 11.99 | 24,000 | 11.99 | 0.05 | 50 |
| 62 | 01-Apr | 20.00 | 20.05 | 19.90 | 20.05 | 20.02 | 4.97 | 38.79 | 22,000 | 10.99 | 22,000 | 10.99 | 0.04 | 46 |
| 63 | 28-Mar | 18.80 | 19.10 | 18.25 | 19.10 | 19.04 | 4.95 | 36.95 | 70,000 | 34.98 | 68,000 | 33.98 | 0.13 | 141 |
| 64 | 27-Mar | 18.05 | 18.45 | 16.75 | 18.20 | 17.21 | 3.41 | 35.21 | 304,000 | 151.92 | 288,000 | 143.93 | 0.50 | 597 |
| 65 | 26-Mar | 18.00 | 18.10 | 17.60 | 17.60 | 17.75 | -4.86 | 34.05 | 82,000 | 40.98 | 80,000 | 39.98 | 0.14 | 166 |
| 66 | 25-Mar | 19.50 | 19.50 | 18.50 | 18.50 | 18.68 | -4.88 | 35.79 | 84,000 | 41.98 | 74,000 | 36.98 | 0.14 | 153 |
| 67 | 24-Mar | 20.25 | 20.30 | 19.25 | 19.45 | 19.75 | -3.95 | 37.63 | 78,000 | 38.98 | 76,000 | 37.98 | 0.15 | 157 |
Similar Stocks: MSTCLTD ABMINTLLTD AKG ANIKINDS EXCEL GOYALALUM KOTHARIPRO OSWALAGRO RELTD SAKUMA SHYAMTEL SIGIND SPCENET STCINDIA UMAEXPORTS VIKASLIFE VINCOFE MMTC REDINGTON BMETRICS PHOGLOBAL ROCKINGDCE