| 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 | Low52 Price: 300.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 7,600,400 | Low52 Date: | SHP: 72.0 / 5.11 / 1.82 / 21.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 360.0 / 225.0 | Month: 360.0 / 285.0 | Week: 328.7 / 285.0 | Day: 318.75 / 316.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 316.15 | 318.75 | 316.00 | 318.50 | 317.72 | 0.74 | 242.07 | 4,500 | 1.00 | 3,300 | 1.00 | 0.10 | 0.21 |
| 2 | 02-Apr | 312.15 | 318.75 | 306.20 | 316.15 | 313.53 | 1.28 | 240.29 | 6,600 | 1.47 | 3,900 | 1.18 | 0.12 | 0.24 |
| 3 | 01-Apr | 290.50 | 315.00 | 290.05 | 312.15 | 310.11 | 6.12 | 237.25 | 6,900 | 1.53 | 4,800 | 1.45 | 0.15 | 0.30 |
| 4 | 28-Mar | 328.70 | 328.70 | 292.30 | 294.15 | 304.33 | 1.66 | 223.57 | 19,800 | 4.40 | 14,100 | 4.27 | 0.43 | 0.88 |
| 5 | 27-Mar | 295.50 | 301.00 | 285.00 | 289.35 | 293.32 | -2.90 | 219.92 | 31,200 | 6.93 | 27,300 | 8.27 | 0.80 | 1.70 |
| 6 | 26-Mar | 295.00 | 305.00 | 293.25 | 298.00 | 299.17 | -1.14 | 226.00 | 34,200 | 7.60 | 26,700 | 8.09 | 0.80 | 1.67 |
| 7 | 25-Mar | 320.00 | 320.00 | 300.00 | 301.45 | 305.34 | -3.57 | 229.11 | 28,800 | 6.40 | 24,300 | 7.36 | 0.74 | 1.52 |
| 8 | 24-Mar | 312.55 | 321.00 | 312.00 | 312.60 | 314.43 | 0.02 | 237.59 | 25,500 | 5.67 | 18,900 | 5.73 | 0.59 | 1.18 |
| 9 | 21-Mar | 301.05 | 319.00 | 301.05 | 312.55 | 309.39 | 1.43 | 237.55 | 27,900 | 6.20 | 16,800 | 5.09 | 0.52 | 1.05 |
| 10 | 20-Mar | 310.00 | 318.50 | 307.00 | 308.15 | 309.45 | -2.11 | 234.21 | 20,100 | 4.47 | 16,500 | 5.00 | 0.51 | 1.03 |
| 11 | 19-Mar | 310.00 | 319.00 | 305.10 | 314.80 | 313.34 | 1.78 | 239.26 | 11,100 | 2.47 | 7,800 | 2.36 | 0.24 | 0.49 |
| 12 | 18-Mar | 310.00 | 329.95 | 300.15 | 309.30 | 311.64 | -1.50 | 235.08 | 16,200 | 3.60 | 11,700 | 3.54 | 0.36 | 0.73 |
| 13 | 17-Mar | 321.00 | 324.90 | 314.00 | 314.00 | 319.10 | -2.18 | 238.00 | 4,800 | 1.07 | 4,200 | 1.27 | 0.13 | 0.26 |
| 14 | 13-Mar | 303.05 | 348.40 | 303.05 | 321.00 | 326.30 | 6.10 | 243.00 | 27,900 | 6.20 | 15,000 | 4.54 | 0.49 | 0.94 |
| 15 | 12-Mar | 314.00 | 321.00 | 300.00 | 302.55 | 309.81 | -5.60 | 229.95 | 16,800 | 3.73 | 12,000 | 3.64 | 0.37 | 0.75 |
| 16 | 11-Mar | 315.10 | 321.00 | 312.15 | 320.50 | 316.53 | -1.19 | 243.59 | 7,500 | 1.67 | 5,100 | 1.54 | 0.16 | 0.32 |
| 17 | 10-Mar | 347.95 | 348.00 | 322.15 | 324.35 | 330.90 | -4.53 | 246.52 | 14,100 | 3.13 | 11,400 | 3.45 | 0.38 | 0.71 |
| 18 | 07-Mar | 329.80 | 360.00 | 321.00 | 339.75 | 341.16 | 6.71 | 258.22 | 42,900 | 9.53 | 29,100 | 8.82 | 0.99 | 1.82 |
| 19 | 06-Mar | 318.00 | 325.00 | 306.00 | 318.40 | 311.56 | 1.69 | 242.00 | 17,100 | 3.80 | 12,900 | 3.91 | 0.40 | 0.81 |
| 20 | 05-Mar | 310.70 | 318.00 | 306.15 | 313.10 | 311.67 | 1.46 | 237.97 | 24,900 | 5.53 | 19,200 | 5.82 | 0.60 | 1.20 |
| 21 | 04-Mar | 305.00 | 310.00 | 302.00 | 308.60 | 307.60 | -0.31 | 234.55 | 8,100 | 1.80 | 7,500 | 2.27 | 0.23 | 0.47 |
| 22 | 03-Mar | 310.00 | 310.00 | 296.00 | 309.55 | 302.21 | -0.48 | 235.27 | 12,600 | 2.80 | 10,800 | 3.27 | 0.33 | 0.67 |
| 23 | 28-Feb | 312.00 | 319.00 | 300.00 | 311.05 | 307.33 | -0.69 | 236.41 | 14,100 | 3.13 | 13,200 | 4.00 | 0.41 | 0.82 |
| 24 | 27-Feb | 326.00 | 326.00 | 310.00 | 313.20 | 316.06 | -5.52 | 238.04 | 11,100 | 2.47 | 9,300 | 2.82 | 0.29 | 0.58 |
| 25 | 25-Feb | 349.00 | 349.00 | 326.10 | 331.50 | 335.35 | -1.54 | 251.95 | 8,100 | 1.80 | 5,700 | 1.73 | 0.19 | 0.36 |
| 26 | 24-Feb | 340.00 | 346.00 | 320.70 | 336.70 | 331.26 | -2.63 | 255.91 | 18,000 | 4.00 | 14,100 | 4.27 | 0.47 | 0.88 |
| 27 | 21-Feb | 333.00 | 349.00 | 333.00 | 345.80 | 344.30 | 1.65 | 262.82 | 14,100 | 3.13 | 9,900 | 3.00 | 0.34 | 0.62 |
| 28 | 20-Feb | 327.00 | 345.00 | 327.00 | 340.20 | 340.43 | 2.18 | 258.57 | 21,300 | 4.73 | 14,400 | 4.36 | 0.49 | 0.90 |
| 29 | 19-Feb | 318.00 | 335.00 | 318.00 | 332.95 | 329.85 | 5.33 | 253.06 | 13,500 | 3.00 | 10,200 | 3.09 | 0.34 | 0.64 |
| 30 | 18-Feb | 330.00 | 330.00 | 300.00 | 316.10 | 310.65 | -0.50 | 240.25 | 23,400 | 5.20 | 17,100 | 5.18 | 0.53 | 1.07 |
| 31 | 17-Feb | 328.90 | 328.90 | 310.00 | 317.70 | 318.01 | -1.82 | 241.46 | 23,700 | 5.27 | 17,700 | 5.36 | 0.56 | 1.11 |
| 32 | 14-Feb | 335.00 | 339.95 | 315.00 | 323.60 | 324.16 | -3.40 | 245.95 | 20,700 | 4.60 | 17,700 | 5.36 | 0.57 | 1.11 |
| 33 | 13-Feb | 308.00 | 350.00 | 302.00 | 335.00 | 331.37 | 8.45 | 254.00 | 30,000 | 6.67 | 23,700 | 7.18 | 0.79 | 1.48 |
| 34 | 12-Feb | 323.25 | 324.00 | 295.00 | 308.90 | 308.29 | -0.23 | 234.78 | 34,500 | 7.66 | 24,600 | 7.45 | 0.76 | 1.54 |
| 35 | 11-Feb | 309.60 | 309.60 | 296.05 | 309.60 | 307.59 | 20.00 | 235.31 | 98,100 | 21.80 | 58,500 | 17.72 | 1.80 | 3.65 |
| 36 | 10-Feb | 268.00 | 268.00 | 251.00 | 258.00 | 257.59 | -2.22 | 196.00 | 5,400 | 1.20 | 5,100 | 1.54 | 0.13 | 0.32 |
| 37 | 07-Feb | 270.00 | 270.00 | 261.00 | 263.85 | 266.68 | -2.26 | 200.54 | 2,100 | 0.47 | 1,800 | 0.55 | 0.05 | 0.11 |
| 38 | 06-Feb | 270.00 | 274.00 | 269.10 | 269.95 | 270.32 | -0.02 | 205.17 | 5,400 | 1.20 | 4,500 | 1.36 | 0.12 | 0.28 |
| 39 | 05-Feb | 263.00 | 271.00 | 263.00 | 270.00 | 268.87 | 2.99 | 205.00 | 5,400 | 1.20 | 4,800 | 1.45 | 0.13 | 0.30 |
| 40 | 04-Feb | 258.75 | 265.00 | 255.05 | 262.15 | 261.60 | 1.22 | 199.24 | 5,400 | 1.20 | 4,500 | 1.36 | 0.12 | 0.28 |
| 41 | 03-Feb | 262.55 | 268.00 | 255.00 | 259.00 | 261.26 | -4.20 | 196.00 | 8,700 | 1.93 | 6,600 | 2.00 | 0.17 | 0.41 |
| 42 | 01-Feb | 265.00 | 285.00 | 265.00 | 270.35 | 273.55 | 1.12 | 205.48 | 5,400 | 1.20 | 3,900 | 1.18 | 0.11 | 0.24 |
| 43 | 31-Jan | 269.10 | 280.00 | 262.00 | 267.35 | 266.77 | -0.65 | 203.20 | 17,100 | 3.80 | 9,900 | 3.00 | 0.26 | 0.62 |
| 44 | 30-Jan | 272.50 | 276.00 | 264.00 | 269.10 | 270.25 | -5.20 | 204.53 | 10,800 | 2.40 | 7,500 | 2.27 | 0.20 | 0.47 |
| 45 | 29-Jan | 270.00 | 294.50 | 257.05 | 283.85 | 274.45 | 10.45 | 215.74 | 20,400 | 4.53 | 14,700 | 4.45 | 0.40 | 0.92 |
| 46 | 28-Jan | 249.05 | 268.95 | 225.00 | 257.00 | 243.55 | -1.89 | 195.00 | 42,900 | 9.53 | 30,000 | 9.09 | 0.73 | 1.87 |
| 47 | 27-Jan | 281.50 | 281.50 | 258.00 | 261.95 | 265.51 | -7.14 | 199.09 | 21,900 | 4.87 | 19,500 | 5.91 | 0.52 | 1.22 |
| 48 | 24-Jan | 294.00 | 294.00 | 281.40 | 282.10 | 283.70 | -4.76 | 214.41 | 33,300 | 7.40 | 30,600 | 9.27 | 0.87 | 1.91 |
| 49 | 23-Jan | 305.00 | 305.60 | 295.00 | 296.20 | 299.29 | -3.61 | 225.12 | 27,600 | 6.13 | 26,400 | 8.00 | 0.79 | 1.65 |
| 50 | 22-Jan | 315.00 | 315.00 | 301.55 | 306.90 | 307.81 | -1.99 | 233.26 | 11,700 | 2.60 | 10,500 | 3.18 | 0.32 | 0.66 |
| 51 | 21-Jan | 325.00 | 325.00 | 305.00 | 313.00 | 315.09 | -1.47 | 237.00 | 17,700 | 3.93 | 16,200 | 4.91 | 0.51 | 1.01 |
| 52 | 20-Jan | 328.00 | 329.50 | 316.00 | 317.60 | 320.59 | -2.22 | 241.39 | 9,900 | 2.20 | 8,700 | 2.64 | 0.28 | 0.54 |
| 53 | 17-Jan | 329.90 | 329.90 | 313.00 | 324.65 | 320.85 | 2.11 | 246.75 | 7,800 | 1.73 | 6,300 | 1.91 | 0.20 | 0.39 |
| 54 | 16-Jan | 315.00 | 325.00 | 315.00 | 317.80 | 318.99 | 0.17 | 241.54 | 8,400 | 1.87 | 7,200 | 2.18 | 0.23 | 0.45 |
| 55 | 15-Jan | 320.00 | 322.90 | 317.00 | 317.25 | 318.55 | -4.44 | 241.12 | 8,700 | 1.93 | 8,100 | 2.45 | 0.26 | 0.51 |
| 56 | 14-Jan | 315.40 | 331.75 | 308.00 | 331.35 | 321.77 | 4.21 | 251.84 | 12,000 | 2.67 | 11,100 | 3.36 | 0.36 | 0.69 |
| 57 | 13-Jan | 333.95 | 333.95 | 317.40 | 317.40 | 319.05 | -5.26 | 241.24 | 21,900 | 4.87 | 21,000 | 6.36 | 0.67 | 1.31 |
| 58 | 10-Jan | 338.30 | 339.00 | 325.00 | 334.10 | 331.88 | -1.26 | 253.93 | 13,800 | 3.07 | 13,500 | 4.09 | 0.45 | 0.84 |
| 59 | 09-Jan | 345.00 | 345.00 | 335.00 | 338.30 | 337.98 | 0.03 | 257.12 | 15,300 | 3.40 | 15,300 | 4.63 | 0.52 | 0.96 |
| 60 | 08-Jan | 337.00 | 343.50 | 329.55 | 338.20 | 336.17 | 1.80 | 257.05 | 21,600 | 4.80 | 21,000 | 6.36 | 0.71 | 1.31 |
| 61 | 07-Jan | 324.25 | 332.10 | 321.00 | 332.10 | 329.75 | 4.76 | 252.41 | 21,900 | 4.87 | 21,300 | 6.45 | 0.70 | 1.33 |
| 62 | 06-Jan | 335.90 | 340.00 | 315.40 | 316.30 | 323.62 | -4.96 | 240.40 | 22,200 | 4.93 | 20,100 | 6.09 | 0.65 | 1.26 |
| 63 | 03-Jan | 316.85 | 332.65 | 312.15 | 332.00 | 327.88 | 4.56 | 252.00 | 31,800 | 7.07 | 30,900 | 9.36 | 1.01 | 1.93 |
| 64 | 02-Jan | 318.35 | 321.00 | 313.50 | 316.85 | 317.30 | -0.47 | 240.82 | 15,900 | 3.53 | 15,300 | 4.63 | 0.49 | 0.96 |
| 65 | 01-Jan | 310.00 | 319.95 | 310.00 | 318.35 | 315.85 | 1.65 | 241.96 | 8,400 | 1.87 | 8,100 | 2.45 | 0.26 | 0.51 |
| 66 | 31-Dec | 320.55 | 320.55 | 304.00 | 313.10 | 310.53 | -2.20 | 237.97 | 24,000 | 5.33 | 20,400 | 6.18 | 0.63 | 1.27 |
| 67 | 30-Dec | 319.30 | 320.00 | 309.50 | 320.00 | 317.27 | 0.52 | 243.00 | 12,600 | 2.80 | 12,000 | 3.64 | 0.38 | 0.75 |
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