| Macro-sector: Services | Band: 20 | High52 Price: 102.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,600 | High52 Date: | Bumper: 83.4; Drift%: -4.84 |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 68.0 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 11,010,150 | Low52 Date: | SHP: 73.68 / 7.11 / 0.17 / 19.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 112.95 / 58.0 | Month: 68.25 / 55.25 | Week: 85.0 / 81.0 | Day: 83.7 / 75.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 75.90 | 83.70 | 75.90 | 79.55 | 81.97 | 0.51 | 87.59 | 12,800 | 8.00 | 8,000 | 5.00 | 0.07 | 38 |
| 2 | 09-Jul | 81.75 | 81.75 | 78.00 | 79.15 | 80.20 | -6.61 | 87.15 | 8,000 | 5.00 | 8,000 | 5.00 | 0.06 | 38 |
| 3 | 04-Jul | 83.95 | 85.00 | 83.95 | 84.75 | 84.71 | 1.01 | 93.31 | 12,800 | 8.00 | 12,800 | 8.00 | 0.11 | 61 |
| 4 | 03-Jul | 83.95 | 83.95 | 83.90 | 83.90 | 83.93 | 3.58 | 92.38 | 3,200 | 2.00 | 3,200 | 2.00 | 0.03 | 15 |
| 5 | 02-Jul | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.88 | 89.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 15 |
| 6 | 01-Jul | 83.45 | 83.45 | 83.40 | 83.40 | 83.43 | 1.09 | 91.82 | 3,200 | 2.00 | 3,200 | 2.00 | 0.03 | 15 |
| 7 | 30-Jun | 84.00 | 84.00 | 82.50 | 82.50 | 83.40 | -4.07 | 90.83 | 8,000 | 5.00 | 8,000 | 5.00 | 0.07 | 38 |
| 8 | 27-Jun | 86.00 | 86.20 | 86.00 | 86.00 | 86.05 | 0.94 | 94.00 | 11,200 | 7.00 | 8,000 | 5.00 | 0.07 | 38 |
| 9 | 26-Jun | 86.75 | 86.75 | 85.20 | 85.20 | 85.98 | -1.50 | 93.81 | 4,800 | 3.00 | 3,200 | 2.00 | 0.03 | 15 |
| 10 | 25-Jun | 86.20 | 86.50 | 82.00 | 86.50 | 85.23 | -2.32 | 95.24 | 22,400 | 13.99 | 12,800 | 8.00 | 0.11 | 61 |
| 11 | 24-Jun | 86.80 | 88.55 | 85.00 | 88.55 | 87.54 | 2.02 | 97.49 | 17,600 | 10.99 | 16,000 | 9.99 | 0.14 | 76 |
| 12 | 23-Jun | 84.00 | 87.10 | 82.30 | 86.80 | 85.69 | 2.72 | 95.57 | 27,200 | 16.99 | 25,600 | 15.99 | 0.22 | 122 |
| 13 | 20-Jun | 84.65 | 85.00 | 84.00 | 84.50 | 84.55 | 3.05 | 93.04 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 23 |
| 14 | 19-Jun | 79.00 | 82.00 | 75.00 | 82.00 | 78.11 | 3.80 | 90.00 | 22,400 | 13.99 | 20,800 | 12.99 | 0.16 | 99 |
| 15 | 18-Jun | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25 | 86.00 | 3,200 | 2.00 | 1,600 | 1.00 | 0.00 | 8 |
| 16 | 17-Jun | 78.20 | 80.80 | 78.10 | 80.00 | 79.37 | -4.36 | 88.00 | 148,800 | 92.94 | 121,600 | 75.95 | 0.97 | 580 |
| 17 | 16-Jun | 85.00 | 90.50 | 80.80 | 83.65 | 84.09 | -6.80 | 92.10 | 315,200 | 196.88 | 249,600 | 155.90 | 2.10 | 1,191 |
| 18 | 13-Jun | 91.45 | 91.60 | 87.70 | 89.75 | 90.27 | -1.86 | 98.82 | 292,800 | 182.89 | 225,600 | 140.91 | 2.04 | 1,076 |
| 19 | 12-Jun | 88.00 | 92.90 | 83.00 | 91.45 | 90.47 | 4.87 | 100.69 | 467,200 | 291.82 | 371,200 | 231.86 | 3.36 | 1,771 |
| 20 | 11-Jun | 80.00 | 88.00 | 79.00 | 87.20 | 84.93 | 15.34 | 96.01 | 164,800 | 102.94 | 97,600 | 60.96 | 0.83 | 466 |
| 21 | 10-Jun | 65.00 | 75.60 | 65.00 | 75.60 | 72.80 | 20.00 | 83.24 | 123,200 | 76.95 | 99,200 | 61.96 | 0.72 | 473 |
| 22 | 09-Jun | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.86 | 69.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 8 |
| 23 | 06-Jun | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.33 | 67.44 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 8 |
| 24 | 05-Jun | 61.25 | 62.00 | 60.10 | 61.05 | 61.08 | -0.33 | 67.22 | 12,800 | 8.00 | 9,600 | 6.00 | 0.06 | 46 |
| 25 | 04-Jun | 62.25 | 62.25 | 61.25 | 61.25 | 61.57 | -1.53 | 67.44 | 11,200 | 7.00 | 9,600 | 6.00 | 0.06 | 46 |
| 26 | 03-Jun | 62.35 | 62.35 | 62.20 | 62.20 | 62.30 | -0.24 | 68.48 | 8,000 | 5.00 | 6,400 | 4.00 | 0.04 | 31 |
| 27 | 02-Jun | 61.05 | 62.35 | 61.05 | 62.35 | 61.70 | -8.17 | 68.65 | 6,400 | 4.00 | 3,200 | 2.00 | 0.02 | 15 |
| 28 | 30-May | 68.00 | 68.00 | 67.90 | 67.90 | 67.95 | 2.34 | 74.76 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 15 |
| 29 | 29-May | 65.95 | 68.00 | 62.10 | 66.35 | 65.25 | 4.24 | 73.05 | 22,400 | 13.99 | 20,800 | 12.99 | 0.14 | 99 |
| 30 | 28-May | 62.50 | 65.00 | 60.00 | 63.65 | 63.56 | 6.88 | 70.08 | 43,200 | 26.98 | 32,000 | 19.99 | 0.20 | 153 |
| 31 | 27-May | 59.25 | 60.00 | 59.15 | 59.55 | 59.29 | 0.76 | 65.57 | 14,400 | 8.99 | 12,800 | 8.00 | 0.08 | 61 |
| 32 | 26-May | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -6.19 | 65.07 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 8 |
| 33 | 23-May | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61 | 69.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 15 |
| 34 | 22-May | 60.90 | 62.00 | 60.90 | 62.00 | 61.27 | 1.81 | 68.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.03 | 23 |
| 35 | 21-May | 58.30 | 60.90 | 58.20 | 60.90 | 58.90 | 1.50 | 67.05 | 6,400 | 4.00 | 3,200 | 2.00 | 0.02 | 15 |
| 36 | 20-May | 59.30 | 62.00 | 59.30 | 60.00 | 60.43 | 1.18 | 66.00 | 9,600 | 6.00 | 9,600 | 6.00 | 0.06 | 46 |
| 37 | 19-May | 57.00 | 60.00 | 56.75 | 59.30 | 58.91 | 2.33 | 65.29 | 24,000 | 14.99 | 16,000 | 9.99 | 0.09 | 76 |
| 38 | 16-May | 55.90 | 57.95 | 55.25 | 57.95 | 55.86 | 2.84 | 63.80 | 28,800 | 17.99 | 22,400 | 13.99 | 0.13 | 107 |
| 39 | 15-May | 57.05 | 57.05 | 55.60 | 56.35 | 56.56 | -1.14 | 62.04 | 28,800 | 17.99 | 27,200 | 16.99 | 0.15 | 130 |
| 40 | 14-May | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.00 | 62.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 15 |
| 41 | 13-May | 61.00 | 62.00 | 56.00 | 57.00 | 58.76 | -6.71 | 62.00 | 54,400 | 33.98 | 46,400 | 28.98 | 0.27 | 221 |
| 42 | 12-May | 65.05 | 68.00 | 60.25 | 61.10 | 62.70 | -6.00 | 67.27 | 17,600 | 10.99 | 17,600 | 10.99 | 0.11 | 84 |
| 43 | 08-May | 60.65 | 65.00 | 60.25 | 65.00 | 61.33 | 7.17 | 71.00 | 9,600 | 6.00 | 8,000 | 5.00 | 0.05 | 38 |
| 44 | 07-May | 61.50 | 61.50 | 60.00 | 60.65 | 60.67 | -3.73 | 66.78 | 4,800 | 3.00 | 4,800 | 3.00 | 0.03 | 23 |
| 45 | 06-May | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -4.55 | 69.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 8 |
| 46 | 05-May | 66.25 | 66.25 | 66.00 | 66.00 | 66.13 | -3.30 | 72.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 15 |
| 47 | 02-May | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -2.43 | 75.14 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 8 |
| 48 | 29-Apr | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -1.48 | 77.02 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 8 |
| 49 | 28-Apr | 67.60 | 71.00 | 67.60 | 71.00 | 69.30 | 5.03 | 78.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 15 |
| 50 | 25-Apr | 68.05 | 69.70 | 67.00 | 67.60 | 68.74 | -5.45 | 74.43 | 11,200 | 7.00 | 8,000 | 5.00 | 0.05 | 38 |
| 51 | 24-Apr | 70.00 | 72.00 | 70.00 | 71.50 | 70.93 | 0.70 | 78.72 | 14,400 | 8.99 | 4,800 | 3.00 | 0.03 | 23 |
| 52 | 23-Apr | 72.05 | 72.05 | 69.00 | 71.00 | 70.52 | -5.33 | 78.00 | 14,400 | 8.99 | 11,200 | 7.00 | 0.08 | 53 |
| 53 | 22-Apr | 81.90 | 81.90 | 73.00 | 75.00 | 75.38 | 1.49 | 82.00 | 25,600 | 15.99 | 16,000 | 9.99 | 0.12 | 76 |
| 54 | 21-Apr | 76.00 | 76.00 | 71.75 | 73.90 | 73.54 | -2.51 | 81.37 | 16,000 | 9.99 | 9,600 | 6.00 | 0.07 | 46 |
| 55 | 17-Apr | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.00 | 83.46 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 8 |
| 56 | 16-Apr | 74.00 | 76.90 | 74.00 | 75.80 | 75.80 | 3.06 | 83.46 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 23 |
| 57 | 15-Apr | 61.60 | 74.25 | 61.00 | 73.55 | 69.15 | 18.63 | 80.98 | 124,800 | 77.95 | 97,600 | 60.96 | 0.67 | 706 |
| 58 | 11-Apr | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 68.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 23 |
| 59 | 09-Apr | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33 | 68.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 23 |
| 60 | 08-Apr | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.45 | 66.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 12 |
| 61 | 07-Apr | 58.50 | 60.00 | 57.00 | 58.00 | 57.95 | -9.52 | 63.00 | 19,200 | 11.99 | 12,800 | 8.00 | 0.07 | 93 |
| 62 | 03-Apr | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.39 | 70.58 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 12 |
| 63 | 02-Apr | 63.90 | 63.90 | 63.85 | 63.85 | 63.88 | -0.23 | 70.30 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 23 |
| 64 | 01-Apr | 63.00 | 69.00 | 63.00 | 64.00 | 67.14 | 8.02 | 70.00 | 49,600 | 30.98 | 49,600 | 30.98 | 0.33 | 359 |
| 65 | 28-Mar | 61.50 | 61.50 | 58.00 | 59.25 | 59.20 | -3.34 | 65.24 | 57,600 | 35.98 | 51,200 | 31.98 | 0.30 | 371 |
| 66 | 27-Mar | 66.05 | 67.00 | 60.25 | 61.30 | 63.30 | -9.85 | 67.49 | 80,000 | 49.97 | 68,800 | 42.97 | 0.44 | 498 |
| 67 | 26-Mar | 70.00 | 70.10 | 68.00 | 68.00 | 69.84 | -1.45 | 74.00 | 44,800 | 27.98 | 43,200 | 26.98 | 0.30 | 313 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ARSHIYA ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC AMIABLE ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL JALAN MARINETRAN OLIL PRANIK PRLIND SJLOGISTIC TIMESCAN ZEAL