| Macro-sector: Services | Band: 20 | High52 Price: 139.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,000 | High52 Date: 08-Jan-2025 | Bumper: 84.3; Drift%: 3.93 |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 78.2 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 22,862,547 | Low52 Date: 07-Apr-2025 | SHP: 73.7 / 0.0 / 4.18 / 22.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 139.0 / 79.0 | Month: 87.0 / 80.0 | Week: 89.85 / 81.55 | Day: 88.0 / 84.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 84.05 | 88.00 | 84.05 | 87.75 | 86.58 | 3.11 | 200.62 | 19,000 | 9.50 | 19,000 | 9.50 | 0.16 | 38 |
| 2 | 11-Nov | 85.25 | 87.90 | 83.00 | 85.10 | 85.16 | -1.50 | 194.56 | 45,000 | 22.49 | 32,000 | 15.99 | 0.27 | 63 |
| 3 | 10-Nov | 90.00 | 90.00 | 86.10 | 86.40 | 87.37 | -4.00 | 197.53 | 54,000 | 26.99 | 39,000 | 19.49 | 0.34 | 77 |
| 4 | 07-Nov | 84.30 | 93.00 | 84.30 | 90.00 | 89.96 | 6.76 | 205.00 | 36,000 | 17.99 | 28,000 | 13.99 | 0.25 | 55 |
| 5 | 06-Nov | 83.85 | 88.00 | 83.20 | 84.30 | 84.81 | -0.12 | 192.73 | 11,000 | 5.50 | 8,000 | 4.00 | 0.07 | 16 |
| 6 | 04-Nov | 86.00 | 86.00 | 84.40 | 84.40 | 85.15 | -1.86 | 192.96 | 8,000 | 4.00 | 6,000 | 3.00 | 0.05 | 12 |
| 7 | 03-Nov | 88.10 | 88.10 | 86.00 | 86.00 | 86.54 | -3.37 | 196.00 | 5,000 | 2.50 | 3,000 | 1.50 | 0.03 | 6 |
| 8 | 31-Oct | 86.25 | 89.00 | 86.25 | 89.00 | 87.17 | 0.00 | 203.00 | 3,000 | 1.50 | 2,000 | 1.00 | 0.02 | 4 |
| 9 | 29-Oct | 87.95 | 89.85 | 87.95 | 89.00 | 88.88 | 1.42 | 203.00 | 25,000 | 12.49 | 22,000 | 10.99 | 0.20 | 44 |
| 10 | 28-Oct | 83.05 | 88.00 | 83.00 | 87.75 | 85.85 | 3.11 | 200.62 | 22,000 | 10.99 | 18,000 | 9.00 | 0.15 | 36 |
| 11 | 27-Oct | 83.70 | 85.90 | 81.55 | 85.10 | 84.36 | 3.78 | 194.56 | 22,000 | 10.99 | 17,000 | 8.50 | 0.14 | 34 |
| 12 | 24-Oct | 82.00 | 82.80 | 82.00 | 82.00 | 82.11 | 0.00 | 187.00 | 7,000 | 3.50 | 7,000 | 3.50 | 0.06 | 14 |
| 13 | 23-Oct | 81.95 | 82.00 | 80.65 | 82.00 | 81.45 | 0.00 | 187.00 | 5,000 | 2.50 | 3,000 | 1.50 | 0.02 | 6 |
| 14 | 21-Oct | 82.00 | 82.00 | 80.00 | 82.00 | 81.03 | 0.55 | 187.00 | 8,000 | 4.00 | 7,000 | 3.50 | 0.06 | 14 |
| 15 | 20-Oct | 81.50 | 81.55 | 81.50 | 81.55 | 81.54 | -0.31 | 186.44 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 8 |
| 16 | 17-Oct | 81.50 | 83.80 | 81.00 | 81.80 | 82.54 | 0.99 | 187.02 | 15,000 | 7.50 | 10,000 | 5.00 | 0.08 | 20 |
| 17 | 16-Oct | 82.00 | 82.00 | 81.00 | 81.00 | 81.40 | -1.22 | 185.00 | 14,000 | 7.00 | 11,000 | 5.50 | 0.09 | 22 |
| 18 | 15-Oct | 81.05 | 82.10 | 81.05 | 82.00 | 81.80 | 1.17 | 187.00 | 12,000 | 6.00 | 6,000 | 3.00 | 0.05 | 12 |
| 19 | 14-Oct | 82.75 | 83.00 | 81.05 | 81.05 | 82.33 | -2.47 | 185.30 | 8,000 | 4.00 | 8,000 | 4.00 | 0.07 | 16 |
| 20 | 13-Oct | 83.00 | 83.75 | 82.50 | 83.10 | 83.15 | 0.73 | 189.99 | 14,000 | 7.00 | 14,000 | 7.00 | 0.12 | 28 |
| 21 | 10-Oct | 83.00 | 85.05 | 82.00 | 82.50 | 84.01 | -0.90 | 188.62 | 40,000 | 19.99 | 30,000 | 14.99 | 0.25 | 59 |
| 22 | 09-Oct | 82.00 | 83.65 | 82.00 | 83.25 | 82.50 | 2.78 | 190.33 | 11,000 | 5.50 | 10,000 | 5.00 | 0.08 | 20 |
| 23 | 08-Oct | 81.00 | 83.00 | 80.65 | 81.00 | 81.90 | 0.00 | 185.00 | 20,000 | 10.00 | 17,000 | 8.50 | 0.14 | 34 |
| 24 | 07-Oct | 82.00 | 83.50 | 80.35 | 81.00 | 81.67 | -1.34 | 185.00 | 21,000 | 10.49 | 13,000 | 6.50 | 0.11 | 26 |
| 25 | 06-Oct | 83.00 | 83.00 | 81.00 | 82.10 | 81.72 | -0.67 | 187.70 | 27,000 | 13.49 | 23,000 | 11.49 | 0.19 | 45 |
| 26 | 03-Oct | 84.65 | 84.65 | 82.50 | 82.65 | 82.93 | -2.36 | 188.96 | 6,000 | 3.00 | 6,000 | 3.00 | 0.05 | 12 |
| 27 | 01-Oct | 84.35 | 87.00 | 84.30 | 84.65 | 85.66 | -2.36 | 193.53 | 8,000 | 4.00 | 6,000 | 3.00 | 0.05 | 12 |
| 28 | 30-Sep | 83.50 | 87.00 | 83.10 | 86.70 | 85.72 | 5.35 | 198.22 | 20,000 | 10.00 | 19,000 | 9.50 | 0.16 | 37 |
| 29 | 29-Sep | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -2.02 | 188.16 | 2,000 | 1.00 | 2,000 | 1.00 | 0.02 | 4 |
| 30 | 26-Sep | 84.40 | 85.20 | 83.15 | 84.00 | 84.49 | -0.47 | 192.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.05 | 12 |
| 31 | 25-Sep | 83.00 | 85.60 | 83.00 | 84.40 | 84.35 | 2.86 | 192.96 | 16,000 | 8.00 | 14,000 | 7.00 | 0.12 | 28 |
| 32 | 24-Sep | 82.50 | 84.00 | 82.05 | 82.05 | 82.85 | 0.49 | 187.59 | 10,000 | 5.00 | 9,000 | 4.50 | 0.07 | 18 |
| 33 | 23-Sep | 82.10 | 82.10 | 81.65 | 81.65 | 81.97 | -0.61 | 186.67 | 6,000 | 3.00 | 6,000 | 3.00 | 0.05 | 12 |
| 34 | 22-Sep | 82.05 | 84.00 | 81.35 | 82.15 | 82.42 | -0.60 | 187.82 | 9,000 | 4.50 | 7,000 | 3.50 | 0.06 | 14 |
| 35 | 19-Sep | 83.00 | 84.25 | 80.00 | 82.65 | 81.75 | -1.02 | 188.96 | 78,000 | 38.98 | 44,000 | 21.99 | 0.36 | 87 |
| 36 | 18-Sep | 83.00 | 85.00 | 83.00 | 83.50 | 83.64 | -0.06 | 190.90 | 9,000 | 4.50 | 5,000 | 2.50 | 0.04 | 10 |
| 37 | 17-Sep | 83.00 | 85.80 | 83.00 | 83.55 | 83.91 | 0.30 | 191.02 | 15,000 | 7.50 | 10,000 | 5.00 | 0.08 | 20 |
| 38 | 16-Sep | 83.65 | 83.65 | 83.00 | 83.30 | 83.40 | -0.42 | 190.45 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 8 |
| 39 | 15-Sep | 85.95 | 85.95 | 82.60 | 83.65 | 83.45 | 0.78 | 191.25 | 16,000 | 8.00 | 12,000 | 6.00 | 0.10 | 24 |
| 40 | 12-Sep | 83.00 | 84.50 | 83.00 | 83.00 | 83.78 | 0.24 | 189.00 | 21,000 | 10.49 | 20,000 | 10.00 | 0.17 | 39 |
| 41 | 11-Sep | 83.45 | 83.45 | 82.50 | 82.80 | 83.12 | -0.42 | 189.30 | 11,000 | 5.50 | 9,000 | 4.50 | 0.07 | 18 |
| 42 | 10-Sep | 83.85 | 85.00 | 83.15 | 83.15 | 83.94 | -1.31 | 190.10 | 8,000 | 4.00 | 7,000 | 3.50 | 0.06 | 14 |
| 43 | 09-Sep | 86.00 | 86.00 | 83.60 | 84.25 | 84.98 | 1.14 | 192.62 | 13,000 | 6.50 | 10,000 | 5.00 | 0.08 | 20 |
| 44 | 08-Sep | 83.00 | 84.75 | 82.50 | 83.30 | 83.59 | 0.36 | 190.45 | 6,000 | 3.00 | 6,000 | 3.00 | 0.05 | 12 |
| 45 | 05-Sep | 82.10 | 83.10 | 82.00 | 83.00 | 82.83 | 0.00 | 189.00 | 25,000 | 12.49 | 24,000 | 11.99 | 0.20 | 47 |
| 46 | 04-Sep | 83.50 | 83.50 | 83.00 | 83.00 | 83.20 | 0.48 | 189.00 | 5,000 | 2.50 | 5,000 | 2.50 | 0.04 | 10 |
| 47 | 03-Sep | 82.00 | 82.90 | 82.00 | 82.60 | 82.53 | -0.48 | 188.84 | 7,000 | 3.50 | 5,000 | 2.50 | 0.04 | 10 |
| 48 | 02-Sep | 83.00 | 83.95 | 82.80 | 83.00 | 83.29 | 0.79 | 189.00 | 7,000 | 3.50 | 7,000 | 3.50 | 0.06 | 14 |
| 49 | 01-Sep | 83.15 | 83.40 | 81.75 | 82.35 | 82.60 | -0.24 | 188.27 | 45,000 | 22.49 | 25,000 | 12.49 | 0.21 | 49 |
| 50 | 29-Aug | 83.40 | 83.60 | 82.20 | 82.55 | 82.73 | -1.26 | 188.73 | 9,000 | 4.50 | 5,000 | 2.50 | 0.04 | 10 |
| 51 | 26-Aug | 84.10 | 85.20 | 83.30 | 83.60 | 84.05 | -2.39 | 191.13 | 8,000 | 4.00 | 6,000 | 3.00 | 0.05 | 12 |
| 52 | 25-Aug | 85.00 | 88.00 | 85.00 | 85.65 | 85.81 | 0.76 | 195.82 | 16,000 | 8.00 | 12,000 | 6.00 | 0.10 | 24 |
| 53 | 22-Aug | 84.35 | 85.00 | 82.10 | 85.00 | 83.72 | -1.16 | 194.00 | 57,000 | 28.49 | 35,000 | 17.49 | 0.29 | 69 |
| 54 | 21-Aug | 86.00 | 86.55 | 85.50 | 86.00 | 85.93 | -0.06 | 196.00 | 21,000 | 10.49 | 12,000 | 6.00 | 0.10 | 24 |
| 55 | 20-Aug | 87.80 | 87.80 | 85.50 | 86.05 | 86.52 | -2.16 | 196.73 | 16,000 | 8.00 | 10,000 | 5.00 | 0.09 | 20 |
| 56 | 19-Aug | 84.15 | 88.00 | 84.15 | 87.95 | 86.89 | 4.52 | 201.08 | 18,000 | 9.00 | 10,000 | 5.00 | 0.09 | 20 |
| 57 | 18-Aug | 86.20 | 87.00 | 84.00 | 84.15 | 85.45 | -2.38 | 192.39 | 13,000 | 6.50 | 10,000 | 5.00 | 0.09 | 20 |
| 58 | 14-Aug | 86.25 | 86.25 | 86.20 | 86.20 | 86.23 | 1.29 | 197.08 | 2,000 | 1.00 | 2,000 | 1.00 | 0.02 | 4 |
| 59 | 13-Aug | 87.30 | 87.30 | 83.00 | 85.10 | 85.30 | -4.38 | 194.56 | 86,000 | 42.98 | 45,000 | 22.49 | 0.38 | 89 |
| 60 | 12-Aug | 87.55 | 89.00 | 87.00 | 89.00 | 87.87 | 0.00 | 203.00 | 14,000 | 7.00 | 11,000 | 5.50 | 0.10 | 22 |
| 61 | 11-Aug | 88.00 | 89.00 | 87.00 | 89.00 | 88.48 | 0.56 | 203.00 | 21,000 | 10.49 | 14,000 | 7.00 | 0.12 | 27 |
| 62 | 08-Aug | 87.95 | 89.90 | 87.95 | 88.50 | 88.71 | 0.00 | 202.33 | 4,000 | 2.00 | 3,000 | 1.50 | 0.03 | 6 |
| 63 | 07-Aug | 86.50 | 90.00 | 86.50 | 88.50 | 88.38 | 0.74 | 202.33 | 13,000 | 6.50 | 10,000 | 5.00 | 0.09 | 20 |
| 64 | 06-Aug | 86.65 | 89.50 | 86.65 | 87.85 | 87.76 | -0.90 | 200.85 | 14,000 | 7.00 | 11,000 | 5.50 | 0.10 | 22 |
| 65 | 05-Aug | 88.70 | 88.70 | 88.65 | 88.65 | 88.66 | -0.06 | 202.68 | 17,000 | 8.50 | 17,000 | 8.50 | 0.15 | 33 |
| 66 | 04-Aug | 87.85 | 89.00 | 87.25 | 88.70 | 88.13 | 0.97 | 202.79 | 10,000 | 5.00 | 5,000 | 2.50 | 0.04 | 10 |
| 67 | 01-Aug | 90.00 | 90.00 | 87.50 | 87.85 | 88.51 | -0.79 | 200.85 | 11,000 | 5.50 | 8,000 | 4.00 | 0.07 | 16 |
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