| Macro-sector: Services | Band: 20 | High52 Price: 102.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10 | Low52 Price: 68.0 | Barrier: 62.0; Drift%: 0.0 |
| 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 | Float14: | ||||
| High/Low Price | Quarter: 112.95 / 58.0 | Month: 77.0 / 58.0 | Week: 68.0 / 55.25 | Day: 62.0 / 60.9 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.23 |
| 2 | 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 | 0.15 |
| 3 | 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 | 0.46 |
| 4 | 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 | 0.76 |
| 5 | 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 | 1.07 |
| 6 | 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 | 1.30 |
| 7 | 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 | 0.15 |
| 8 | 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 | 2.21 |
| 9 | 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 | 0.84 |
| 10 | 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 | 0.38 |
| 11 | 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 | 0.23 |
| 12 | 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 | 0.08 |
| 13 | 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 | 0.15 |
| 14 | 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 | 0.08 |
| 15 | 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 | 0.08 |
| 16 | 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 | 0.15 |
| 17 | 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 | 0.38 |
| 18 | 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 | 0.23 |
| 19 | 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 | 0.53 |
| 20 | 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 | 0.76 |
| 21 | 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 | 0.46 |
| 22 | 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 | 0.08 |
| 23 | 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 | 0.23 |
| 24 | 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 | 7.06 |
| 25 | 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 | 0.23 |
| 26 | 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 | 0.23 |
| 27 | 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 | 0.12 |
| 28 | 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 | 0.93 |
| 29 | 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 | 0.12 |
| 30 | 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 | 0.23 |
| 31 | 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 | 3.59 |
| 32 | 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 | 3.71 |
| 33 | 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 | 4.98 |
| 34 | 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 | 3.13 |
| 35 | 25-Mar | 68.00 | 69.00 | 67.00 | 69.00 | 68.00 | 0.73 | 75.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.00 | 0.35 |
| 36 | 24-Mar | 69.05 | 69.05 | 68.00 | 68.50 | 68.45 | -0.65 | 75.42 | 12,800 | 8.00 | 9,600 | 6.00 | 0.07 | 0.69 |
| 37 | 21-Mar | 71.00 | 71.00 | 68.75 | 68.95 | 69.45 | -2.89 | 75.91 | 6,400 | 4.00 | 6,400 | 4.00 | 0.04 | 0.46 |
| 38 | 19-Mar | 68.00 | 71.00 | 68.00 | 71.00 | 70.26 | 4.34 | 78.00 | 8,000 | 5.00 | 8,000 | 5.00 | 0.06 | 0.58 |
| 39 | 18-Mar | 69.00 | 69.00 | 68.00 | 68.05 | 68.34 | -2.79 | 74.92 | 14,400 | 8.99 | 14,400 | 8.99 | 0.10 | 1.04 |
| 40 | 17-Mar | 69.00 | 70.00 | 69.00 | 70.00 | 69.67 | 2.49 | 77.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.03 | 0.35 |
| 41 | 13-Mar | 69.00 | 69.00 | 67.60 | 68.30 | 68.46 | -1.37 | 75.20 | 6,400 | 4.00 | 6,400 | 4.00 | 0.04 | 0.46 |
| 42 | 12-Mar | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.00 | 76.25 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 0.23 |
| 43 | 11-Mar | 72.50 | 72.50 | 69.00 | 69.25 | 70.18 | -4.48 | 76.25 | 16,000 | 9.99 | 14,400 | 8.99 | 0.10 | 1.04 |
| 44 | 10-Mar | 73.05 | 74.45 | 72.25 | 72.50 | 73.01 | -3.07 | 79.82 | 19,200 | 11.99 | 16,000 | 9.99 | 0.12 | 1.16 |
| 45 | 07-Mar | 75.10 | 77.00 | 74.80 | 74.80 | 75.58 | -1.58 | 82.36 | 6,400 | 4.00 | 3,200 | 2.00 | 0.02 | 0.23 |
| 46 | 06-Mar | 75.00 | 76.00 | 75.00 | 76.00 | 75.50 | 0.13 | 83.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 0.23 |
| 47 | 04-Mar | 75.00 | 75.90 | 75.00 | 75.90 | 75.30 | 8.43 | 83.57 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 0.35 |
| 48 | 03-Mar | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 77.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.00 | 0.35 |
| 49 | 28-Feb | 76.00 | 76.00 | 70.00 | 70.00 | 72.83 | -11.39 | 77.00 | 17,600 | 10.99 | 16,000 | 9.99 | 0.12 | 1.16 |
| 50 | 25-Feb | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.57 | 86.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.00 | 0.35 |
| 51 | 24-Feb | 76.60 | 78.55 | 74.45 | 78.55 | 75.73 | 0.71 | 86.48 | 8,000 | 5.00 | 6,400 | 4.00 | 0.05 | 0.46 |
| 52 | 21-Feb | 78.50 | 78.50 | 77.25 | 78.00 | 77.71 | -3.70 | 85.00 | 11,200 | 7.00 | 8,000 | 5.00 | 0.06 | 0.58 |
| 53 | 20-Feb | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.29 | 89.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 0.23 |
| 54 | 19-Feb | 83.00 | 83.00 | 82.90 | 82.90 | 82.99 | 1.78 | 91.27 | 11,200 | 7.00 | 11,200 | 7.00 | 0.09 | 0.81 |
| 55 | 18-Feb | 83.00 | 86.80 | 79.75 | 81.45 | 84.01 | -0.55 | 89.68 | 49,600 | 30.98 | 28,800 | 17.99 | 0.24 | 2.08 |
| 56 | 17-Feb | 76.00 | 82.95 | 76.00 | 81.90 | 80.53 | 9.35 | 90.17 | 12,800 | 8.00 | 8,000 | 5.00 | 0.06 | 0.58 |
| 57 | 14-Feb | 76.00 | 76.00 | 70.10 | 74.90 | 73.94 | -4.10 | 82.47 | 27,200 | 16.99 | 19,200 | 11.99 | 0.14 | 1.39 |
| 58 | 13-Feb | 77.50 | 78.10 | 77.50 | 78.10 | 77.80 | 2.76 | 85.99 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 0.12 |
| 59 | 12-Feb | 75.00 | 76.00 | 75.00 | 76.00 | 75.50 | -3.92 | 83.00 | 6,400 | 4.00 | 4,800 | 3.00 | 0.04 | 0.35 |
| 60 | 11-Feb | 83.60 | 83.60 | 79.10 | 79.10 | 81.83 | -5.38 | 87.09 | 6,400 | 4.00 | 4,800 | 3.00 | 0.04 | 0.35 |
| 61 | 10-Feb | 85.50 | 85.50 | 83.55 | 83.60 | 84.22 | 4.50 | 92.04 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 0.35 |
| 62 | 07-Feb | 83.30 | 83.30 | 80.00 | 80.00 | 81.82 | -4.76 | 88.00 | 8,000 | 5.00 | 8,000 | 5.00 | 0.07 | 0.58 |
| 63 | 06-Feb | 85.85 | 85.85 | 83.70 | 84.00 | 84.58 | -2.27 | 92.00 | 14,400 | 8.99 | 12,800 | 8.00 | 0.11 | 0.93 |
| 64 | 05-Feb | 75.25 | 89.95 | 75.25 | 85.95 | 82.13 | 14.60 | 94.63 | 33,600 | 20.99 | 24,000 | 14.99 | 0.20 | 1.74 |
| 65 | 04-Feb | 74.95 | 75.05 | 74.95 | 75.00 | 75.00 | 3.38 | 82.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.00 | 0.35 |
| 66 | 03-Feb | 72.50 | 73.00 | 72.15 | 72.55 | 72.55 | -2.68 | 79.88 | 4,800 | 3.00 | 3,200 | 2.00 | 0.02 | 0.23 |
| 67 | 01-Feb | 77.00 | 77.00 | 74.10 | 74.55 | 75.59 | -3.18 | 82.08 | 38,400 | 23.99 | 25,600 | 15.99 | 0.19 | 1.85 |
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