| Macro-sector: Services | Band: 5 | High52 Price: 668.2 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 300 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 300.0 | Barrier: 335.0; Drift%: -9.71 |
| Basic Industry: Diversified Commercial Services | Total Equity: 7,600,400 | Low52 Date: | SHP: 72.04 / 3.43 / 1.1 / 23.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 360.0 / 225.0 | Month: 419.05 / 338.3 | Week: 335.0 / 315.05 | Day: 309.0 / 301.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 309.00 | 309.00 | 301.10 | 305.35 | 305.22 | -1.23 | 232.08 | 8,100 | 4.50 | 7,500 | 4.16 | 0.23 | 42 |
| 2 | 10-Jul | 310.00 | 310.25 | 305.05 | 309.15 | 309.31 | -0.24 | 234.97 | 16,500 | 9.16 | 16,200 | 9.00 | 0.50 | 91 |
| 3 | 09-Jul | 314.00 | 315.00 | 309.00 | 309.90 | 311.90 | -0.26 | 235.54 | 14,400 | 8.00 | 11,700 | 6.50 | 0.36 | 66 |
| 4 | 08-Jul | 320.00 | 320.00 | 309.95 | 310.70 | 313.08 | -1.77 | 236.14 | 27,000 | 14.99 | 25,200 | 13.99 | 0.79 | 142 |
| 5 | 07-Jul | 326.00 | 326.00 | 314.55 | 316.30 | 318.70 | -2.98 | 240.40 | 9,300 | 5.16 | 9,300 | 5.16 | 0.30 | 52 |
| 6 | 04-Jul | 325.95 | 326.00 | 320.00 | 326.00 | 323.99 | 0.02 | 247.00 | 1,800 | 1.00 | 1,800 | 1.00 | 0.06 | 10 |
| 7 | 03-Jul | 332.90 | 332.90 | 316.00 | 325.95 | 325.83 | 2.81 | 247.74 | 4,500 | 2.50 | 4,500 | 2.50 | 0.15 | 25 |
| 8 | 02-Jul | 326.00 | 329.00 | 315.05 | 317.05 | 319.29 | -2.16 | 240.97 | 27,300 | 15.16 | 26,700 | 14.83 | 0.85 | 150 |
| 9 | 01-Jul | 335.00 | 335.00 | 322.10 | 324.05 | 326.65 | -0.60 | 246.29 | 7,200 | 4.00 | 7,200 | 4.00 | 0.24 | 40 |
| 10 | 30-Jun | 333.30 | 333.30 | 317.00 | 326.00 | 324.24 | -1.21 | 247.00 | 6,300 | 3.50 | 6,000 | 3.33 | 0.19 | 34 |
| 11 | 27-Jun | 327.80 | 330.00 | 325.00 | 330.00 | 328.65 | 2.88 | 250.00 | 6,000 | 3.33 | 5,700 | 3.16 | 0.19 | 32 |
| 12 | 26-Jun | 324.00 | 324.00 | 315.00 | 320.75 | 318.11 | -2.49 | 243.78 | 11,100 | 6.16 | 10,500 | 5.83 | 0.33 | 59 |
| 13 | 25-Jun | 332.00 | 332.00 | 322.10 | 328.95 | 325.53 | -0.92 | 250.02 | 3,300 | 1.83 | 3,000 | 1.67 | 0.10 | 17 |
| 14 | 24-Jun | 322.75 | 332.00 | 322.50 | 332.00 | 326.26 | 1.51 | 252.00 | 3,300 | 1.83 | 3,300 | 1.83 | 0.11 | 19 |
| 15 | 23-Jun | 335.00 | 335.00 | 317.00 | 327.05 | 326.06 | -1.93 | 248.57 | 9,000 | 5.00 | 9,000 | 5.00 | 0.29 | 51 |
| 16 | 20-Jun | 334.95 | 338.95 | 332.00 | 333.50 | 334.92 | -0.43 | 253.47 | 4,200 | 2.33 | 3,900 | 2.17 | 0.13 | 22 |
| 17 | 19-Jun | 335.00 | 336.00 | 332.00 | 334.95 | 335.61 | -0.31 | 254.58 | 14,100 | 7.83 | 14,100 | 7.83 | 0.47 | 79 |
| 18 | 18-Jun | 327.25 | 339.95 | 325.00 | 336.00 | 335.49 | -0.84 | 255.00 | 9,300 | 5.16 | 9,000 | 5.00 | 0.30 | 51 |
| 19 | 17-Jun | 348.00 | 348.00 | 338.00 | 338.85 | 342.54 | -2.95 | 257.54 | 14,400 | 8.00 | 14,400 | 8.00 | 0.49 | 81 |
| 20 | 16-Jun | 360.00 | 360.00 | 347.00 | 349.15 | 350.50 | -3.01 | 265.37 | 6,900 | 3.83 | 6,600 | 3.66 | 0.23 | 37 |
| 21 | 13-Jun | 352.25 | 360.00 | 352.25 | 360.00 | 357.74 | -0.62 | 273.00 | 8,100 | 4.50 | 8,100 | 4.50 | 0.29 | 45 |
| 22 | 12-Jun | 375.00 | 375.00 | 360.00 | 362.25 | 366.81 | 0.29 | 275.32 | 13,800 | 7.66 | 12,900 | 7.16 | 0.47 | 72 |
| 23 | 11-Jun | 346.25 | 363.55 | 346.25 | 361.20 | 357.08 | 4.32 | 274.53 | 19,200 | 10.66 | 19,200 | 10.66 | 0.69 | 108 |
| 24 | 10-Jun | 345.10 | 350.00 | 342.00 | 346.25 | 346.14 | -0.62 | 263.16 | 5,400 | 3.00 | 5,100 | 2.83 | 0.18 | 29 |
| 25 | 09-Jun | 345.00 | 351.00 | 342.00 | 348.40 | 346.59 | -0.16 | 264.80 | 11,100 | 6.16 | 11,100 | 6.16 | 0.38 | 62 |
| 26 | 06-Jun | 345.00 | 352.50 | 339.00 | 348.95 | 347.12 | 2.63 | 265.22 | 8,700 | 4.83 | 8,700 | 4.83 | 0.30 | 49 |
| 27 | 05-Jun | 343.00 | 343.00 | 332.10 | 340.00 | 340.10 | -0.61 | 258.00 | 7,500 | 4.16 | 7,500 | 4.16 | 0.26 | 42 |
| 28 | 04-Jun | 335.00 | 342.90 | 335.00 | 342.10 | 339.90 | 2.12 | 260.01 | 5,700 | 3.16 | 5,400 | 3.00 | 0.18 | 30 |
| 29 | 03-Jun | 326.00 | 336.60 | 325.00 | 335.00 | 330.21 | 1.36 | 254.00 | 10,200 | 5.66 | 9,900 | 5.50 | 0.33 | 56 |
| 30 | 02-Jun | 342.00 | 342.25 | 329.05 | 330.50 | 332.91 | -3.43 | 251.19 | 25,800 | 14.33 | 25,500 | 14.16 | 0.85 | 143 |
| 31 | 30-May | 348.00 | 348.00 | 341.50 | 342.25 | 343.07 | -1.89 | 260.12 | 15,000 | 8.33 | 15,000 | 8.33 | 0.51 | 84 |
| 32 | 29-May | 350.50 | 358.45 | 345.00 | 348.85 | 350.83 | -0.47 | 265.14 | 12,300 | 6.83 | 11,100 | 6.16 | 0.39 | 62 |
| 33 | 28-May | 368.80 | 368.80 | 350.50 | 350.50 | 360.06 | -1.89 | 266.39 | 6,900 | 3.83 | 6,600 | 3.66 | 0.24 | 37 |
| 34 | 27-May | 358.80 | 359.50 | 349.90 | 357.25 | 355.36 | 2.50 | 271.52 | 7,200 | 4.00 | 6,600 | 3.66 | 0.23 | 37 |
| 35 | 26-May | 364.50 | 364.50 | 345.10 | 348.55 | 352.77 | -2.86 | 264.91 | 9,000 | 5.00 | 8,700 | 4.83 | 0.31 | 49 |
| 36 | 23-May | 350.50 | 363.95 | 350.00 | 358.80 | 358.14 | 1.72 | 272.70 | 18,900 | 10.49 | 18,600 | 10.33 | 0.67 | 104 |
| 37 | 22-May | 350.00 | 357.40 | 345.00 | 352.75 | 348.01 | 0.93 | 268.10 | 12,900 | 7.16 | 12,900 | 7.16 | 0.45 | 72 |
| 38 | 21-May | 356.10 | 356.10 | 338.30 | 349.50 | 346.17 | -1.85 | 265.63 | 40,200 | 22.32 | 37,200 | 20.66 | 1.29 | 209 |
| 39 | 20-May | 353.00 | 368.95 | 353.00 | 356.10 | 361.31 | -1.12 | 270.65 | 12,000 | 6.66 | 11,700 | 6.50 | 0.42 | 66 |
| 40 | 19-May | 363.10 | 368.90 | 350.00 | 360.15 | 358.13 | -0.81 | 273.73 | 25,200 | 13.99 | 23,700 | 13.16 | 0.85 | 148 |
| 41 | 16-May | 361.00 | 364.00 | 350.00 | 363.10 | 357.83 | -0.86 | 275.97 | 20,100 | 11.16 | 18,600 | 10.33 | 0.67 | 116 |
| 42 | 15-May | 360.50 | 369.90 | 360.50 | 366.25 | 367.21 | 1.62 | 278.36 | 4,800 | 2.67 | 4,800 | 2.67 | 0.18 | 30 |
| 43 | 14-May | 371.10 | 374.00 | 355.00 | 360.40 | 362.70 | -2.88 | 273.92 | 14,400 | 8.00 | 14,100 | 7.83 | 0.51 | 88 |
| 44 | 13-May | 369.00 | 389.70 | 365.00 | 371.10 | 373.70 | -0.48 | 282.05 | 11,100 | 6.16 | 9,600 | 5.33 | 0.36 | 60 |
| 45 | 12-May | 357.00 | 372.90 | 357.00 | 372.90 | 370.55 | 5.00 | 283.42 | 25,500 | 14.16 | 24,000 | 13.33 | 0.89 | 150 |
| 46 | 09-May | 355.20 | 355.20 | 355.15 | 355.15 | 355.15 | -4.99 | 269.93 | 6,300 | 3.50 | 6,300 | 3.50 | 0.22 | 39 |
| 47 | 08-May | 383.00 | 402.00 | 373.75 | 373.80 | 378.58 | -4.98 | 284.10 | 30,300 | 16.82 | 29,100 | 16.16 | 1.10 | 182 |
| 48 | 07-May | 404.00 | 404.00 | 386.30 | 393.40 | 388.76 | -3.25 | 299.00 | 51,300 | 28.48 | 48,300 | 26.82 | 1.88 | 302 |
| 49 | 06-May | 419.05 | 419.05 | 398.00 | 406.60 | 414.43 | 1.88 | 309.03 | 170,100 | 94.45 | 165,000 | 91.62 | 6.84 | 1,030 |
| 50 | 05-May | 399.10 | 399.10 | 399.10 | 399.10 | 399.10 | 5.00 | 303.33 | 7,800 | 4.33 | 7,800 | 4.33 | 0.31 | 49 |
| 51 | 02-May | 374.00 | 380.10 | 373.00 | 380.10 | 378.08 | 5.00 | 288.89 | 9,300 | 5.16 | 9,300 | 5.16 | 0.35 | 58 |
| 52 | 30-Apr | 380.00 | 380.00 | 360.00 | 362.00 | 367.48 | -6.02 | 275.00 | 26,400 | 14.66 | 15,600 | 8.66 | 0.57 | 97 |
| 53 | 29-Apr | 391.90 | 420.00 | 375.00 | 385.20 | 398.46 | -0.58 | 292.77 | 78,300 | 43.48 | 45,300 | 25.15 | 1.81 | 283 |
| 54 | 28-Apr | 315.10 | 387.45 | 315.10 | 387.45 | 369.78 | 19.99 | 294.48 | 117,000 | 64.96 | 82,800 | 45.97 | 3.06 | 517 |
| 55 | 25-Apr | 333.30 | 335.00 | 317.70 | 322.90 | 329.00 | -5.41 | 245.42 | 21,900 | 12.16 | 16,200 | 9.00 | 0.00 | 101 |
| 56 | 24-Apr | 350.00 | 350.00 | 341.00 | 341.35 | 342.31 | -1.97 | 259.44 | 8,400 | 4.66 | 6,300 | 3.50 | 0.22 | 39 |
| 57 | 23-Apr | 348.00 | 355.00 | 340.00 | 348.20 | 348.02 | 0.07 | 264.65 | 8,400 | 4.66 | 6,300 | 3.50 | 0.22 | 39 |
| 58 | 22-Apr | 315.00 | 353.00 | 315.00 | 347.95 | 332.42 | 10.58 | 264.46 | 19,800 | 10.99 | 15,300 | 8.50 | 0.51 | 96 |
| 59 | 21-Apr | 315.00 | 328.00 | 307.00 | 314.65 | 321.03 | -0.94 | 239.15 | 17,400 | 9.66 | 12,300 | 6.83 | 0.39 | 77 |
| 60 | 17-Apr | 314.85 | 323.25 | 303.50 | 317.65 | 311.05 | 0.49 | 241.43 | 19,200 | 10.66 | 11,700 | 6.50 | 0.36 | 73 |
| 61 | 16-Apr | 323.80 | 323.80 | 310.50 | 316.10 | 318.96 | 1.95 | 240.25 | 9,000 | 5.00 | 6,300 | 3.50 | 0.20 | 39 |
| 62 | 15-Apr | 307.20 | 320.00 | 307.20 | 310.05 | 314.17 | 0.99 | 235.65 | 13,200 | 7.33 | 11,100 | 6.16 | 0.35 | 69 |
| 63 | 11-Apr | 302.00 | 307.80 | 302.00 | 307.00 | 306.09 | 1.66 | 233.00 | 3,600 | 2.00 | 2,700 | 1.50 | 0.08 | 17 |
| 64 | 09-Apr | 304.00 | 304.15 | 302.00 | 302.00 | 303.27 | -2.47 | 229.00 | 3,000 | 1.67 | 2,400 | 1.33 | 0.07 | 15 |
| 65 | 08-Apr | 300.00 | 318.00 | 300.00 | 309.65 | 310.77 | 6.65 | 235.35 | 23,700 | 13.16 | 15,300 | 8.50 | 0.48 | 96 |
| 66 | 07-Apr | 292.00 | 292.00 | 272.00 | 290.35 | 279.34 | -7.59 | 220.68 | 22,200 | 12.33 | 14,400 | 8.00 | 0.40 | 90 |
| 67 | 04-Apr | 311.65 | 317.50 | 310.10 | 314.20 | 313.08 | -1.35 | 238.80 | 2,400 | 1.33 | 2,400 | 1.33 | 0.08 | 15 |
Similar Stocks: CMSINFO HEMIPROP NESCO TEAMLEASE AARVI ACEINTEG ALANKIT AWFIS CORALFINAC FMNL ICDSLTD IEL IGIL KAPSTON KRYSTAL MOTOGENFIN PTL RADIANTCMS RUCHINFRA SIS SOUTHWEST TEXINFRA TOUCHWOOD UDS QUESS ANLON BLUEPEBBLE DTL DYNAMIC FALCONTECH INFOLLION IPSL KHFM KONTOR POSITRON RBMINFRA RULKA SERVICE SFML SPECTSTM TRIDHYA VIESL EMAIN