| Macro-sector: Services | Band: 20 | High52 Price: 112.95 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,600 | High52 Date: 01-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 55.25 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 11,010,150 | Low52 Date: 16-May-2025 | SHP: 73.68 / 0.57 / 1.09 / 24.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 112.95 / 58.0 | Month: 86.0 / 73.15 | Week: 85.85 / 75.0 | Day: 84.0 / 75.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 84.00 | 84.00 | 75.00 | 75.00 | 75.91 | -1.96 | 82.00 | 22,400 | 13.99 | 19,200 | 11.99 | 0.15 | 71 |
| 2 | 10-Nov | 75.05 | 84.45 | 75.05 | 76.50 | 77.94 | -0.20 | 84.23 | 14,400 | 8.99 | 6,400 | 4.00 | 0.05 | 31 |
| 3 | 07-Nov | 77.00 | 77.00 | 76.65 | 76.65 | 76.83 | -0.45 | 84.39 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 8 |
| 4 | 06-Nov | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.41 | 84.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 8 |
| 5 | 03-Nov | 82.50 | 84.00 | 78.00 | 78.90 | 82.38 | -0.44 | 86.87 | 27,200 | 16.99 | 20,800 | 12.99 | 0.17 | 99 |
| 6 | 31-Oct | 80.00 | 80.00 | 79.25 | 79.25 | 79.81 | -3.47 | 87.26 | 6,400 | 4.00 | 4,800 | 3.00 | 0.04 | 23 |
| 7 | 29-Oct | 85.85 | 85.85 | 80.00 | 82.10 | 81.88 | -1.85 | 90.39 | 11,200 | 7.00 | 8,000 | 5.00 | 0.07 | 38 |
| 8 | 28-Oct | 82.00 | 84.00 | 78.00 | 83.65 | 82.73 | 2.20 | 92.10 | 32,000 | 19.99 | 27,200 | 16.99 | 0.23 | 130 |
| 9 | 27-Oct | 75.00 | 82.00 | 75.00 | 81.85 | 77.81 | 2.38 | 90.12 | 8,000 | 5.00 | 4,800 | 3.00 | 0.04 | 23 |
| 10 | 23-Oct | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 1.20 | 88.03 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 23 |
| 11 | 21-Oct | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.00 | 86.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 8 |
| 12 | 20-Oct | 80.00 | 80.00 | 79.00 | 79.00 | 79.50 | -1.25 | 86.00 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 8 |
| 13 | 17-Oct | 86.90 | 86.90 | 66.00 | 80.00 | 77.84 | 5.26 | 88.00 | 11,200 | 7.00 | 6,400 | 4.00 | 0.05 | 31 |
| 14 | 16-Oct | 78.40 | 78.40 | 76.00 | 76.00 | 77.60 | -5.00 | 83.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 23 |
| 15 | 15-Oct | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.44 | 88.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 8 |
| 16 | 14-Oct | 81.90 | 83.00 | 78.95 | 82.00 | 80.54 | 9.41 | 90.00 | 11,200 | 7.00 | 8,000 | 5.00 | 0.06 | 38 |
| 17 | 13-Oct | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 2.67 | 82.52 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 15 |
| 18 | 10-Oct | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69 | 80.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 8 |
| 19 | 06-Oct | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -3.33 | 79.82 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 15 |
| 20 | 01-Oct | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.60 | 82.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 8 |
| 21 | 25-Sep | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 3.29 | 84.00 | 8,000 | 5.00 | 8,000 | 5.00 | 0.00 | 38 |
| 22 | 23-Sep | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0.00 | 82.08 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 8 |
| 23 | 19-Sep | 75.95 | 75.95 | 74.50 | 74.55 | 75.00 | -1.84 | 82.08 | 4,800 | 3.00 | 4,800 | 3.00 | 0.00 | 23 |
| 24 | 18-Sep | 75.35 | 75.95 | 73.15 | 75.95 | 74.81 | -6.23 | 83.62 | 49,600 | 30.98 | 40,000 | 24.98 | 0.30 | 191 |
| 25 | 15-Sep | 80.90 | 81.00 | 80.90 | 81.00 | 80.95 | -1.10 | 89.00 | 8,000 | 5.00 | 8,000 | 5.00 | 0.06 | 38 |
| 26 | 12-Sep | 76.40 | 81.90 | 75.05 | 81.90 | 77.12 | 6.36 | 90.17 | 8,000 | 5.00 | 6,400 | 4.00 | 0.05 | 31 |
| 27 | 11-Sep | 77.00 | 78.30 | 77.00 | 77.00 | 77.33 | -2.22 | 84.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.05 | 31 |
| 28 | 10-Sep | 79.10 | 80.05 | 78.75 | 78.75 | 79.38 | -6.03 | 86.70 | 11,200 | 7.00 | 8,000 | 5.00 | 0.06 | 38 |
| 29 | 04-Sep | 85.00 | 86.00 | 82.00 | 83.80 | 84.18 | 3.46 | 92.27 | 14,400 | 8.99 | 11,200 | 7.00 | 0.09 | 53 |
| 30 | 02-Sep | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25 | 89.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 15 |
| 31 | 01-Sep | 77.25 | 81.00 | 76.10 | 80.00 | 78.21 | -1.23 | 88.00 | 17,600 | 10.99 | 12,800 | 8.00 | 0.10 | 61 |
| 32 | 29-Aug | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3.18 | 89.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 8 |
| 33 | 28-Aug | 75.10 | 78.50 | 75.00 | 78.50 | 76.40 | 0.64 | 86.43 | 6,400 | 4.00 | 4,800 | 3.00 | 0.04 | 23 |
| 34 | 26-Aug | 77.00 | 79.50 | 77.00 | 78.00 | 78.45 | 1.63 | 85.00 | 16,000 | 9.99 | 16,000 | 9.99 | 0.13 | 76 |
| 35 | 25-Aug | 83.00 | 83.00 | 76.55 | 76.75 | 77.48 | -5.54 | 84.50 | 20,800 | 12.99 | 14,400 | 8.99 | 0.11 | 69 |
| 36 | 22-Aug | 83.80 | 83.80 | 74.50 | 81.25 | 80.18 | 4.91 | 89.46 | 9,600 | 6.00 | 8,000 | 5.00 | 0.06 | 38 |
| 37 | 21-Aug | 80.70 | 82.00 | 76.10 | 77.45 | 77.92 | -6.69 | 85.27 | 40,000 | 24.98 | 27,200 | 16.99 | 0.21 | 130 |
| 38 | 20-Aug | 86.50 | 86.50 | 83.00 | 83.00 | 84.67 | -0.60 | 91.00 | 9,600 | 6.00 | 8,000 | 5.00 | 0.07 | 38 |
| 39 | 19-Aug | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -4.90 | 91.93 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 8 |
| 40 | 18-Aug | 84.95 | 87.80 | 84.95 | 87.80 | 85.92 | 5.78 | 96.67 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 23 |
| 41 | 14-Aug | 80.50 | 83.00 | 80.50 | 83.00 | 82.10 | 0.12 | 91.00 | 11,200 | 7.00 | 4,800 | 3.00 | 0.04 | 23 |
| 42 | 13-Aug | 85.00 | 85.50 | 80.00 | 82.90 | 83.71 | -1.89 | 91.27 | 20,800 | 12.99 | 16,000 | 9.99 | 0.13 | 76 |
| 43 | 12-Aug | 85.40 | 87.45 | 81.60 | 84.50 | 85.46 | -4.14 | 93.04 | 6,400 | 4.00 | 4,800 | 3.00 | 0.04 | 23 |
| 44 | 11-Aug | 84.55 | 91.00 | 82.85 | 88.15 | 87.63 | 4.32 | 97.05 | 46,400 | 28.98 | 30,400 | 18.99 | 0.27 | 145 |
| 45 | 08-Aug | 80.00 | 84.50 | 80.00 | 84.50 | 81.13 | 5.62 | 93.04 | 6,400 | 4.00 | 6,400 | 4.00 | 0.05 | 31 |
| 46 | 06-Aug | 79.95 | 80.00 | 79.95 | 80.00 | 79.99 | 0.00 | 88.00 | 14,400 | 8.99 | 14,400 | 8.99 | 0.12 | 69 |
| 47 | 04-Aug | 77.90 | 80.00 | 77.90 | 80.00 | 78.60 | 2.70 | 88.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 23 |
| 48 | 01-Aug | 80.00 | 80.00 | 77.90 | 77.90 | 79.29 | -9.37 | 85.77 | 14,400 | 8.99 | 11,200 | 7.00 | 0.09 | 53 |
| 49 | 31-Jul | 78.35 | 85.95 | 78.35 | 85.95 | 81.43 | 2.81 | 94.63 | 4,800 | 3.00 | 3,200 | 2.00 | 0.03 | 15 |
| 50 | 29-Jul | 84.00 | 84.00 | 83.60 | 83.60 | 83.87 | -1.59 | 92.04 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 23 |
| 51 | 25-Jul | 74.05 | 85.45 | 74.05 | 84.95 | 81.79 | 3.85 | 93.53 | 17,600 | 10.99 | 9,600 | 6.00 | 0.08 | 46 |
| 52 | 24-Jul | 82.00 | 82.00 | 81.00 | 81.80 | 81.76 | 5.01 | 90.06 | 11,200 | 7.00 | 8,000 | 5.00 | 0.07 | 38 |
| 53 | 22-Jul | 78.65 | 78.65 | 77.90 | 77.90 | 78.22 | -7.15 | 85.77 | 8,000 | 5.00 | 8,000 | 5.00 | 0.06 | 38 |
| 54 | 21-Jul | 76.00 | 83.90 | 76.00 | 83.90 | 79.95 | 1.94 | 92.38 | 3,200 | 2.00 | 3,200 | 2.00 | 0.03 | 15 |
| 55 | 18-Jul | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 4.31 | 90.61 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 8 |
| 56 | 17-Jul | 75.60 | 78.90 | 70.60 | 78.90 | 75.06 | 1.15 | 86.87 | 17,600 | 10.99 | 16,000 | 9.99 | 0.12 | 76 |
| 57 | 16-Jul | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.70 | 85.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 8 |
| 58 | 15-Jul | 79.60 | 81.00 | 79.60 | 81.00 | 80.53 | 1.82 | 89.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 23 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL OLIL PRANIK PRLIND SJLOGISTIC ZEAL IWARE BLUEWATER TIGERLOGS GLOTTIS