| Macro-sector: Services | Band: 5 | High52 Price: 668.2 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 300 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 225.0 | Barrier: 304.9; Drift%: -1.04 |
| Basic Industry: Diversified Commercial Services | Total Equity: 7,600,400 | Low52 Date: 28-Jan-2025 | 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: 335.0 / 295.0 | Week: 323.0 / 290.0 | Day: 305.6 / 300.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 301.00 | 305.60 | 300.00 | 301.75 | 300.93 | -0.41 | 229.34 | 6,900 | 3.83 | 5,700 | 3.16 | 0.17 | 32 |
| 2 | 26-Aug | 308.00 | 308.05 | 301.90 | 303.00 | 304.31 | -2.88 | 230.00 | 21,300 | 11.83 | 16,200 | 9.00 | 0.49 | 91 |
| 3 | 25-Aug | 307.00 | 316.00 | 307.00 | 312.00 | 311.09 | 0.63 | 237.00 | 15,900 | 8.83 | 14,400 | 8.00 | 0.45 | 81 |
| 4 | 22-Aug | 310.00 | 311.70 | 304.30 | 310.05 | 308.39 | 0.73 | 235.65 | 9,300 | 5.16 | 7,800 | 4.33 | 0.24 | 44 |
| 5 | 21-Aug | 307.00 | 310.90 | 302.05 | 307.80 | 308.28 | 1.12 | 233.94 | 7,500 | 4.16 | 6,000 | 3.33 | 0.18 | 34 |
| 6 | 20-Aug | 301.45 | 307.00 | 300.00 | 304.40 | 302.21 | 0.98 | 231.36 | 12,300 | 6.83 | 8,400 | 4.66 | 0.25 | 47 |
| 7 | 19-Aug | 319.35 | 319.35 | 300.00 | 301.45 | 305.92 | -3.95 | 229.11 | 39,000 | 21.65 | 31,200 | 17.32 | 0.95 | 175 |
| 8 | 18-Aug | 320.50 | 320.50 | 308.00 | 313.85 | 312.89 | -1.17 | 238.54 | 15,300 | 8.50 | 12,600 | 7.00 | 0.39 | 71 |
| 9 | 14-Aug | 320.00 | 323.00 | 305.20 | 317.55 | 317.17 | 4.65 | 241.35 | 34,200 | 18.99 | 27,600 | 15.32 | 0.88 | 155 |
| 10 | 13-Aug | 299.85 | 317.00 | 294.00 | 303.45 | 302.84 | 3.87 | 230.63 | 36,900 | 20.49 | 28,500 | 15.82 | 0.86 | 160 |
| 11 | 12-Aug | 300.00 | 304.90 | 290.00 | 292.15 | 294.32 | -2.44 | 222.05 | 26,700 | 14.83 | 22,800 | 12.66 | 0.67 | 128 |
| 12 | 11-Aug | 301.00 | 306.95 | 298.00 | 299.45 | 300.97 | -1.01 | 227.59 | 8,100 | 4.50 | 7,500 | 4.16 | 0.23 | 42 |
| 13 | 08-Aug | 310.05 | 310.05 | 301.00 | 302.50 | 303.38 | -2.44 | 229.91 | 4,200 | 2.33 | 3,900 | 2.17 | 0.12 | 22 |
| 14 | 07-Aug | 307.00 | 314.00 | 304.00 | 310.05 | 309.38 | -1.59 | 235.65 | 6,000 | 3.33 | 5,400 | 3.00 | 0.17 | 30 |
| 15 | 06-Aug | 328.00 | 328.00 | 315.05 | 315.05 | 318.52 | -2.16 | 239.45 | 4,200 | 2.33 | 3,300 | 1.83 | 0.11 | 19 |
| 16 | 05-Aug | 329.95 | 330.00 | 322.00 | 322.00 | 326.27 | 0.22 | 244.00 | 3,600 | 2.00 | 3,000 | 1.67 | 0.10 | 17 |
| 17 | 04-Aug | 300.20 | 325.00 | 300.20 | 321.30 | 316.37 | 4.32 | 244.20 | 6,300 | 3.50 | 4,800 | 2.67 | 0.15 | 27 |
| 18 | 01-Aug | 312.10 | 312.25 | 308.00 | 308.00 | 310.08 | -1.91 | 234.00 | 3,600 | 2.00 | 3,600 | 2.00 | 0.11 | 20 |
| 19 | 31-Jul | 303.60 | 319.50 | 303.60 | 314.00 | 316.49 | 3.19 | 238.00 | 19,500 | 10.83 | 18,900 | 10.49 | 0.60 | 106 |
| 20 | 30-Jul | 300.00 | 305.00 | 300.00 | 304.30 | 303.13 | -1.62 | 231.28 | 3,900 | 2.17 | 3,600 | 2.00 | 0.11 | 20 |
| 21 | 29-Jul | 311.20 | 316.90 | 309.00 | 309.30 | 311.63 | -0.61 | 235.08 | 5,700 | 3.16 | 4,800 | 2.67 | 0.15 | 27 |
| 22 | 28-Jul | 315.95 | 317.00 | 306.75 | 311.20 | 310.09 | 2.96 | 236.52 | 14,100 | 7.83 | 13,200 | 7.33 | 0.41 | 74 |
| 23 | 25-Jul | 310.90 | 311.00 | 302.00 | 302.25 | 307.49 | -1.45 | 229.72 | 4,500 | 2.50 | 4,200 | 2.33 | 0.13 | 24 |
| 24 | 24-Jul | 311.00 | 311.00 | 304.25 | 306.70 | 307.17 | -0.32 | 233.10 | 4,200 | 2.33 | 3,600 | 2.00 | 0.11 | 20 |
| 25 | 23-Jul | 306.00 | 311.00 | 303.25 | 307.70 | 307.42 | -0.42 | 233.86 | 6,300 | 3.50 | 5,700 | 3.16 | 0.18 | 32 |
| 26 | 22-Jul | 310.00 | 310.00 | 303.50 | 309.00 | 307.50 | -0.23 | 234.00 | 3,000 | 1.67 | 3,000 | 1.67 | 0.09 | 17 |
| 27 | 21-Jul | 309.00 | 312.00 | 302.00 | 309.70 | 307.87 | 1.51 | 235.38 | 22,200 | 12.33 | 21,000 | 11.66 | 0.65 | 118 |
| 28 | 18-Jul | 295.00 | 312.25 | 295.00 | 305.10 | 305.47 | 0.07 | 231.89 | 9,300 | 5.16 | 9,000 | 5.00 | 0.27 | 51 |
| 29 | 17-Jul | 318.00 | 318.00 | 300.00 | 304.90 | 305.26 | 0.63 | 231.74 | 11,700 | 6.50 | 11,100 | 6.16 | 0.34 | 62 |
| 30 | 16-Jul | 305.00 | 305.00 | 299.00 | 303.00 | 300.62 | -0.66 | 230.00 | 9,300 | 5.16 | 9,000 | 5.00 | 0.27 | 51 |
| 31 | 15-Jul | 308.00 | 308.00 | 300.00 | 305.00 | 303.66 | 0.00 | 231.00 | 10,500 | 5.83 | 10,500 | 5.83 | 0.32 | 59 |
| 32 | 14-Jul | 305.00 | 308.00 | 299.00 | 305.00 | 302.50 | -0.11 | 231.00 | 16,200 | 9.00 | 16,200 | 9.00 | 0.49 | 91 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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 WHITEFORCE EMAPARTNER