| Macro-sector: Services | Band: 5 | High52 Price: 668.2 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 300 | High52 Date: | Bumper: 373.0; Drift%: -6.72 |
| Industry: Commercial Services & Supplies | Face Value: 10 | Low52 Price: 300.0 | Barrier: -; Drift%: - |
| 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 | Float14: | ||||
| High/Low Price | Quarter: 360.0 / 225.0 | Month: 360.0 / 285.0 | Week: 389.7 / 350.0 | Day: 356.1 / 338.3 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 356.10 | 356.10 | 338.30 | 349.50 | 346.17 | -1.85 | 265.63 | 40,200 | 16.74 | 37,200 | 15.49 | 1.29 | 2.09 |
| 2 | 20-May | 353.00 | 368.95 | 353.00 | 356.10 | 361.31 | -1.12 | 270.65 | 12,000 | 5.00 | 11,700 | 4.87 | 0.42 | 0.66 |
| 3 | 19-May | 363.10 | 368.90 | 350.00 | 360.15 | 358.13 | -0.81 | 273.73 | 25,200 | 10.50 | 23,700 | 9.87 | 0.85 | 1.48 |
| 4 | 16-May | 361.00 | 364.00 | 350.00 | 363.10 | 357.83 | -0.86 | 275.97 | 20,100 | 8.37 | 18,600 | 7.75 | 0.67 | 1.16 |
| 5 | 15-May | 360.50 | 369.90 | 360.50 | 366.25 | 367.21 | 1.62 | 278.36 | 4,800 | 2.00 | 4,800 | 2.00 | 0.18 | 0.30 |
| 6 | 14-May | 371.10 | 374.00 | 355.00 | 360.40 | 362.70 | -2.88 | 273.92 | 14,400 | 6.00 | 14,100 | 5.87 | 0.51 | 0.88 |
| 7 | 13-May | 369.00 | 389.70 | 365.00 | 371.10 | 373.70 | -0.48 | 282.05 | 11,100 | 4.62 | 9,600 | 4.00 | 0.36 | 0.60 |
| 8 | 12-May | 357.00 | 372.90 | 357.00 | 372.90 | 370.55 | 5.00 | 283.42 | 25,500 | 10.62 | 24,000 | 10.00 | 0.89 | 1.50 |
| 9 | 09-May | 355.20 | 355.20 | 355.15 | 355.15 | 355.15 | -4.99 | 269.93 | 6,300 | 2.62 | 6,300 | 2.62 | 0.22 | 0.39 |
| 10 | 08-May | 383.00 | 402.00 | 373.75 | 373.80 | 378.58 | -4.98 | 284.10 | 30,300 | 12.62 | 29,100 | 12.12 | 1.10 | 1.82 |
| 11 | 07-May | 404.00 | 404.00 | 386.30 | 393.40 | 388.76 | -3.25 | 299.00 | 51,300 | 21.37 | 48,300 | 20.12 | 1.88 | 3.02 |
| 12 | 06-May | 419.05 | 419.05 | 398.00 | 406.60 | 414.43 | 1.88 | 309.03 | 170,100 | 70.85 | 165,000 | 68.72 | 6.84 | 10.30 |
| 13 | 05-May | 399.10 | 399.10 | 399.10 | 399.10 | 399.10 | 5.00 | 303.33 | 7,800 | 3.25 | 7,800 | 3.25 | 0.31 | 0.49 |
| 14 | 02-May | 374.00 | 380.10 | 373.00 | 380.10 | 378.08 | 5.00 | 288.89 | 9,300 | 3.87 | 9,300 | 3.87 | 0.35 | 0.58 |
| 15 | 30-Apr | 380.00 | 380.00 | 360.00 | 362.00 | 367.48 | -6.02 | 275.00 | 26,400 | 11.00 | 15,600 | 6.50 | 0.57 | 0.97 |
| 16 | 29-Apr | 391.90 | 420.00 | 375.00 | 385.20 | 398.46 | -0.58 | 292.77 | 78,300 | 32.61 | 45,300 | 18.87 | 1.81 | 2.83 |
| 17 | 28-Apr | 315.10 | 387.45 | 315.10 | 387.45 | 369.78 | 19.99 | 294.48 | 117,000 | 48.73 | 82,800 | 34.49 | 3.06 | 5.17 |
| 18 | 25-Apr | 333.30 | 335.00 | 317.70 | 322.90 | 329.00 | -5.41 | 245.42 | 21,900 | 9.12 | 16,200 | 6.75 | 0.00 | 1.01 |
| 19 | 24-Apr | 350.00 | 350.00 | 341.00 | 341.35 | 342.31 | -1.97 | 259.44 | 8,400 | 3.50 | 6,300 | 2.62 | 0.22 | 0.39 |
| 20 | 23-Apr | 348.00 | 355.00 | 340.00 | 348.20 | 348.02 | 0.07 | 264.65 | 8,400 | 3.50 | 6,300 | 2.62 | 0.22 | 0.39 |
| 21 | 22-Apr | 315.00 | 353.00 | 315.00 | 347.95 | 332.42 | 10.58 | 264.46 | 19,800 | 8.25 | 15,300 | 6.37 | 0.51 | 0.96 |
| 22 | 21-Apr | 315.00 | 328.00 | 307.00 | 314.65 | 321.03 | -0.94 | 239.15 | 17,400 | 7.25 | 12,300 | 5.12 | 0.39 | 0.77 |
| 23 | 17-Apr | 314.85 | 323.25 | 303.50 | 317.65 | 311.05 | 0.49 | 241.43 | 19,200 | 8.00 | 11,700 | 4.87 | 0.36 | 0.73 |
| 24 | 16-Apr | 323.80 | 323.80 | 310.50 | 316.10 | 318.96 | 1.95 | 240.25 | 9,000 | 3.75 | 6,300 | 2.62 | 0.20 | 0.39 |
| 25 | 15-Apr | 307.20 | 320.00 | 307.20 | 310.05 | 314.17 | 0.99 | 235.65 | 13,200 | 5.50 | 11,100 | 4.62 | 0.35 | 0.69 |
| 26 | 11-Apr | 302.00 | 307.80 | 302.00 | 307.00 | 306.09 | 1.66 | 233.00 | 3,600 | 1.50 | 2,700 | 1.12 | 0.08 | 0.17 |
| 27 | 09-Apr | 304.00 | 304.15 | 302.00 | 302.00 | 303.27 | -2.47 | 229.00 | 3,000 | 1.25 | 2,400 | 1.00 | 0.07 | 0.15 |
| 28 | 08-Apr | 300.00 | 318.00 | 300.00 | 309.65 | 310.77 | 6.65 | 235.35 | 23,700 | 9.87 | 15,300 | 6.37 | 0.48 | 0.96 |
| 29 | 07-Apr | 292.00 | 292.00 | 272.00 | 290.35 | 279.34 | -7.59 | 220.68 | 22,200 | 9.25 | 14,400 | 6.00 | 0.40 | 0.90 |
| 30 | 04-Apr | 311.65 | 317.50 | 310.10 | 314.20 | 313.08 | -1.35 | 238.80 | 2,400 | 1.00 | 2,400 | 1.00 | 0.08 | 0.15 |
| 31 | 03-Apr | 316.15 | 318.75 | 316.00 | 318.50 | 317.72 | 0.74 | 242.07 | 4,500 | 1.87 | 3,300 | 1.37 | 0.10 | 0.21 |
| 32 | 02-Apr | 312.15 | 318.75 | 306.20 | 316.15 | 313.53 | 1.28 | 240.29 | 6,600 | 2.75 | 3,900 | 1.62 | 0.12 | 0.24 |
| 33 | 01-Apr | 290.50 | 315.00 | 290.05 | 312.15 | 310.11 | 6.12 | 237.25 | 6,900 | 2.87 | 4,800 | 2.00 | 0.15 | 0.30 |
| 34 | 28-Mar | 328.70 | 328.70 | 292.30 | 294.15 | 304.33 | 1.66 | 223.57 | 19,800 | 8.25 | 14,100 | 5.87 | 0.43 | 0.88 |
| 35 | 27-Mar | 295.50 | 301.00 | 285.00 | 289.35 | 293.32 | -2.90 | 219.92 | 31,200 | 12.99 | 27,300 | 11.37 | 0.80 | 1.70 |
| 36 | 26-Mar | 295.00 | 305.00 | 293.25 | 298.00 | 299.17 | -1.14 | 226.00 | 34,200 | 14.24 | 26,700 | 11.12 | 0.80 | 1.67 |
| 37 | 25-Mar | 320.00 | 320.00 | 300.00 | 301.45 | 305.34 | -3.57 | 229.11 | 28,800 | 12.00 | 24,300 | 10.12 | 0.74 | 1.52 |
| 38 | 24-Mar | 312.55 | 321.00 | 312.00 | 312.60 | 314.43 | 0.02 | 237.59 | 25,500 | 10.62 | 18,900 | 7.87 | 0.59 | 1.18 |
| 39 | 21-Mar | 301.05 | 319.00 | 301.05 | 312.55 | 309.39 | 1.43 | 237.55 | 27,900 | 11.62 | 16,800 | 7.00 | 0.52 | 1.05 |
| 40 | 20-Mar | 310.00 | 318.50 | 307.00 | 308.15 | 309.45 | -2.11 | 234.21 | 20,100 | 8.37 | 16,500 | 6.87 | 0.51 | 1.03 |
| 41 | 19-Mar | 310.00 | 319.00 | 305.10 | 314.80 | 313.34 | 1.78 | 239.26 | 11,100 | 4.62 | 7,800 | 3.25 | 0.24 | 0.49 |
| 42 | 18-Mar | 310.00 | 329.95 | 300.15 | 309.30 | 311.64 | -1.50 | 235.08 | 16,200 | 6.75 | 11,700 | 4.87 | 0.36 | 0.73 |
| 43 | 17-Mar | 321.00 | 324.90 | 314.00 | 314.00 | 319.10 | -2.18 | 238.00 | 4,800 | 2.00 | 4,200 | 1.75 | 0.13 | 0.26 |
| 44 | 13-Mar | 303.05 | 348.40 | 303.05 | 321.00 | 326.30 | 6.10 | 243.00 | 27,900 | 11.62 | 15,000 | 6.25 | 0.49 | 0.94 |
| 45 | 12-Mar | 314.00 | 321.00 | 300.00 | 302.55 | 309.81 | -5.60 | 229.95 | 16,800 | 7.00 | 12,000 | 5.00 | 0.37 | 0.75 |
| 46 | 11-Mar | 315.10 | 321.00 | 312.15 | 320.50 | 316.53 | -1.19 | 243.59 | 7,500 | 3.12 | 5,100 | 2.12 | 0.16 | 0.32 |
| 47 | 10-Mar | 347.95 | 348.00 | 322.15 | 324.35 | 330.90 | -4.53 | 246.52 | 14,100 | 5.87 | 11,400 | 4.75 | 0.38 | 0.71 |
| 48 | 07-Mar | 329.80 | 360.00 | 321.00 | 339.75 | 341.16 | 6.71 | 258.22 | 42,900 | 17.87 | 29,100 | 12.12 | 0.99 | 1.82 |
| 49 | 06-Mar | 318.00 | 325.00 | 306.00 | 318.40 | 311.56 | 1.69 | 242.00 | 17,100 | 7.12 | 12,900 | 5.37 | 0.40 | 0.81 |
| 50 | 05-Mar | 310.70 | 318.00 | 306.15 | 313.10 | 311.67 | 1.46 | 237.97 | 24,900 | 10.37 | 19,200 | 8.00 | 0.60 | 1.20 |
| 51 | 04-Mar | 305.00 | 310.00 | 302.00 | 308.60 | 307.60 | -0.31 | 234.55 | 8,100 | 3.37 | 7,500 | 3.12 | 0.23 | 0.47 |
| 52 | 03-Mar | 310.00 | 310.00 | 296.00 | 309.55 | 302.21 | -0.48 | 235.27 | 12,600 | 5.25 | 10,800 | 4.50 | 0.33 | 0.67 |
| 53 | 28-Feb | 312.00 | 319.00 | 300.00 | 311.05 | 307.33 | -0.69 | 236.41 | 14,100 | 5.87 | 13,200 | 5.50 | 0.41 | 0.82 |
| 54 | 27-Feb | 326.00 | 326.00 | 310.00 | 313.20 | 316.06 | -5.52 | 238.04 | 11,100 | 4.62 | 9,300 | 3.87 | 0.29 | 0.58 |
| 55 | 25-Feb | 349.00 | 349.00 | 326.10 | 331.50 | 335.35 | -1.54 | 251.95 | 8,100 | 3.37 | 5,700 | 2.37 | 0.19 | 0.36 |
| 56 | 24-Feb | 340.00 | 346.00 | 320.70 | 336.70 | 331.26 | -2.63 | 255.91 | 18,000 | 7.50 | 14,100 | 5.87 | 0.47 | 0.88 |
| 57 | 21-Feb | 333.00 | 349.00 | 333.00 | 345.80 | 344.30 | 1.65 | 262.82 | 14,100 | 5.87 | 9,900 | 4.12 | 0.34 | 0.62 |
| 58 | 20-Feb | 327.00 | 345.00 | 327.00 | 340.20 | 340.43 | 2.18 | 258.57 | 21,300 | 8.87 | 14,400 | 6.00 | 0.49 | 0.90 |
| 59 | 19-Feb | 318.00 | 335.00 | 318.00 | 332.95 | 329.85 | 5.33 | 253.06 | 13,500 | 5.62 | 10,200 | 4.25 | 0.34 | 0.64 |
| 60 | 18-Feb | 330.00 | 330.00 | 300.00 | 316.10 | 310.65 | -0.50 | 240.25 | 23,400 | 9.75 | 17,100 | 7.12 | 0.53 | 1.07 |
| 61 | 17-Feb | 328.90 | 328.90 | 310.00 | 317.70 | 318.01 | -1.82 | 241.46 | 23,700 | 9.87 | 17,700 | 7.37 | 0.56 | 1.11 |
| 62 | 14-Feb | 335.00 | 339.95 | 315.00 | 323.60 | 324.16 | -3.40 | 245.95 | 20,700 | 8.62 | 17,700 | 7.37 | 0.57 | 1.11 |
| 63 | 13-Feb | 308.00 | 350.00 | 302.00 | 335.00 | 331.37 | 8.45 | 254.00 | 30,000 | 12.49 | 23,700 | 9.87 | 0.79 | 1.48 |
| 64 | 12-Feb | 323.25 | 324.00 | 295.00 | 308.90 | 308.29 | -0.23 | 234.78 | 34,500 | 14.37 | 24,600 | 10.25 | 0.76 | 1.54 |
| 65 | 11-Feb | 309.60 | 309.60 | 296.05 | 309.60 | 307.59 | 20.00 | 235.31 | 98,100 | 40.86 | 58,500 | 24.36 | 1.80 | 3.65 |
| 66 | 10-Feb | 268.00 | 268.00 | 251.00 | 258.00 | 257.59 | -2.22 | 196.00 | 5,400 | 2.25 | 5,100 | 2.12 | 0.13 | 0.32 |
| 67 | 07-Feb | 270.00 | 270.00 | 261.00 | 263.85 | 266.68 | -2.26 | 200.54 | 2,100 | 0.87 | 1,800 | 0.75 | 0.05 | 0.11 |
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