| Macro-sector: Services | Band: 20 | High52 Price: 114.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,000 | High52 Date: 20-May-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 44.8 | Barrier: 52.0; Drift%: 16.13 |
| Basic Industry: Logistics Solution Provider | Total Equity: 22,862,547 | Low52 Date: 30-Mar-2026 | SHP: 73.7 / 0.0 / 4.22 / 22.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 139.0 / 79.0 | Month: 82.0 / 75.15 | Week: 62.9 / 58.55 | Day: 64.0 / 61.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 61.50 | 64.00 | 61.50 | 62.00 | 62.46 | 6.90 | 141.00 | 12,000 | 11.99 | 12,000 | 11.99 | 0.07 | 24 |
| 2 | 06-Apr | 55.80 | 61.80 | 55.80 | 58.00 | 58.82 | 9.43 | 132.00 | 38,000 | 37.96 | 35,000 | 34.97 | 0.21 | 69 |
| 3 | 02-Apr | 51.65 | 53.00 | 51.65 | 53.00 | 52.18 | 2.32 | 121.00 | 16,000 | 15.98 | 16,000 | 15.98 | 0.08 | 32 |
| 4 | 01-Apr | 50.00 | 52.00 | 50.00 | 51.80 | 50.86 | 9.28 | 118.43 | 12,000 | 11.99 | 12,000 | 11.99 | 0.06 | 24 |
| 5 | 30-Mar | 45.00 | 49.80 | 44.80 | 47.40 | 46.05 | -0.42 | 108.37 | 70,000 | 69.93 | 62,000 | 61.94 | 0.29 | 123 |
| 6 | 27-Mar | 51.85 | 51.85 | 47.50 | 47.60 | 48.60 | -8.20 | 108.83 | 44,000 | 43.96 | 41,000 | 40.96 | 0.20 | 81 |
| 7 | 25-Mar | 53.00 | 53.00 | 51.25 | 51.85 | 52.35 | -2.17 | 118.54 | 46,000 | 45.95 | 36,000 | 35.96 | 0.19 | 71 |
| 8 | 24-Mar | 50.50 | 53.00 | 49.00 | 53.00 | 50.41 | 6.00 | 121.00 | 66,000 | 65.93 | 61,000 | 60.94 | 0.31 | 121 |
| 9 | 23-Mar | 55.95 | 56.00 | 50.00 | 50.00 | 50.67 | -7.41 | 114.00 | 105,000 | 104.90 | 97,000 | 96.90 | 0.49 | 192 |
| 10 | 20-Mar | 53.20 | 54.00 | 53.20 | 54.00 | 53.94 | 1.89 | 123.00 | 51,000 | 50.95 | 51,000 | 50.95 | 0.28 | 101 |
| 11 | 19-Mar | 53.00 | 53.25 | 52.00 | 53.00 | 52.91 | -2.39 | 121.00 | 14,000 | 13.99 | 14,000 | 13.99 | 0.07 | 28 |
| 12 | 18-Mar | 53.80 | 55.55 | 53.75 | 54.30 | 53.79 | 1.97 | 124.14 | 71,000 | 70.93 | 71,000 | 70.93 | 0.38 | 141 |
| 13 | 17-Mar | 52.80 | 54.25 | 52.80 | 53.25 | 53.25 | 0.85 | 121.74 | 15,000 | 14.99 | 14,000 | 13.99 | 0.07 | 28 |
| 14 | 16-Mar | 50.65 | 52.90 | 50.65 | 52.80 | 52.17 | -4.78 | 120.71 | 9,000 | 8.99 | 8,000 | 7.99 | 0.04 | 16 |
| 15 | 13-Mar | 56.00 | 56.00 | 55.45 | 55.45 | 55.73 | 1.84 | 126.77 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 4 |
| 16 | 12-Mar | 54.10 | 55.65 | 54.10 | 54.45 | 54.69 | 0.65 | 124.49 | 15,000 | 14.99 | 12,000 | 11.99 | 0.07 | 24 |
| 17 | 11-Mar | 54.40 | 55.50 | 54.10 | 54.10 | 54.51 | -1.55 | 123.69 | 5,000 | 5.00 | 4,000 | 4.00 | 0.02 | 8 |
| 18 | 10-Mar | 54.20 | 55.30 | 54.00 | 54.95 | 54.10 | -2.74 | 125.63 | 290,000 | 289.71 | 280,000 | 279.72 | 1.51 | 555 |
| 19 | 09-Mar | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88 | 129.17 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 4 |
| 20 | 06-Mar | 54.60 | 58.00 | 54.60 | 57.00 | 57.12 | 4.78 | 130.00 | 30,000 | 29.97 | 27,000 | 26.97 | 0.15 | 53 |
| 21 | 05-Mar | 55.00 | 57.00 | 54.20 | 54.40 | 55.32 | 0.74 | 124.37 | 17,000 | 16.98 | 14,000 | 13.99 | 0.08 | 28 |
| 22 | 04-Mar | 55.00 | 55.00 | 53.00 | 54.00 | 54.15 | -2.70 | 123.00 | 33,000 | 32.97 | 29,000 | 28.97 | 0.16 | 57 |
| 23 | 02-Mar | 55.25 | 58.65 | 55.25 | 55.50 | 57.95 | -6.09 | 126.89 | 190,000 | 189.81 | 184,000 | 183.82 | 1.07 | 364 |
| 24 | 27-Feb | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.00 | 135.12 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 25 | 26-Feb | 59.75 | 61.80 | 58.55 | 59.10 | 61.05 | -1.09 | 135.12 | 40,000 | 39.96 | 38,000 | 37.96 | 0.23 | 75 |
| 26 | 25-Feb | 61.45 | 61.45 | 59.20 | 59.75 | 60.33 | -2.77 | 136.60 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 6 |
| 27 | 24-Feb | 61.95 | 62.90 | 60.10 | 61.45 | 61.28 | 2.93 | 140.49 | 17,000 | 16.98 | 14,000 | 13.99 | 0.09 | 28 |
| 28 | 23-Feb | 58.60 | 62.00 | 58.60 | 59.70 | 60.46 | -0.50 | 136.49 | 5,000 | 5.00 | 4,000 | 4.00 | 0.02 | 8 |
| 29 | 20-Feb | 59.90 | 60.00 | 59.05 | 60.00 | 59.83 | 2.21 | 137.00 | 7,000 | 6.99 | 6,000 | 5.99 | 0.04 | 12 |
| 30 | 19-Feb | 58.85 | 60.00 | 58.70 | 58.70 | 59.04 | 0.95 | 134.20 | 111,000 | 110.89 | 104,000 | 103.90 | 0.61 | 206 |
| 31 | 18-Feb | 60.00 | 60.00 | 58.15 | 58.15 | 59.82 | -3.08 | 132.95 | 52,000 | 51.95 | 52,000 | 51.95 | 0.31 | 103 |
| 32 | 17-Feb | 61.00 | 61.00 | 59.00 | 60.00 | 59.91 | -1.64 | 137.00 | 29,000 | 28.97 | 24,000 | 23.98 | 0.14 | 48 |
| 33 | 16-Feb | 58.25 | 61.00 | 58.25 | 61.00 | 59.95 | -1.45 | 139.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 10 |
| 34 | 13-Feb | 60.50 | 61.90 | 60.50 | 61.90 | 61.36 | 0.65 | 141.52 | 6,000 | 5.99 | 5,000 | 5.00 | 0.03 | 10 |
| 35 | 11-Feb | 63.00 | 63.00 | 61.05 | 61.50 | 62.11 | -2.38 | 140.60 | 4,000 | 4.00 | 3,000 | 3.00 | 0.02 | 6 |
| 36 | 10-Feb | 65.00 | 65.00 | 63.00 | 63.00 | 64.79 | -0.08 | 144.00 | 14,000 | 13.99 | 14,000 | 13.99 | 0.09 | 28 |
| 37 | 09-Feb | 62.20 | 65.10 | 62.20 | 63.05 | 63.80 | 1.37 | 144.15 | 8,000 | 7.99 | 8,000 | 7.99 | 0.05 | 16 |
| 38 | 06-Feb | 61.20 | 62.20 | 60.00 | 62.20 | 60.85 | -1.35 | 142.21 | 10,000 | 9.99 | 9,000 | 8.99 | 0.05 | 18 |
| 39 | 05-Feb | 63.00 | 63.05 | 63.00 | 63.05 | 63.03 | -6.38 | 144.15 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 4 |
| 40 | 04-Feb | 64.00 | 67.70 | 62.00 | 67.35 | 63.42 | 5.23 | 153.98 | 79,000 | 78.92 | 76,000 | 75.92 | 0.48 | 150 |
| 41 | 03-Feb | 59.00 | 65.00 | 59.00 | 64.00 | 63.34 | 10.34 | 146.00 | 37,000 | 36.96 | 37,000 | 36.96 | 0.23 | 73 |
| 42 | 02-Feb | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.41 | 132.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 4 |
| 43 | 01-Feb | 60.10 | 62.20 | 58.00 | 60.05 | 60.45 | -4.46 | 137.29 | 19,000 | 18.98 | 11,000 | 10.99 | 0.07 | 22 |
| 44 | 30-Jan | 61.50 | 65.95 | 57.50 | 62.85 | 60.48 | 4.75 | 143.69 | 34,000 | 33.97 | 19,000 | 18.98 | 0.11 | 38 |
| 45 | 29-Jan | 59.00 | 60.00 | 57.00 | 60.00 | 58.23 | 2.56 | 137.00 | 9,000 | 8.99 | 7,000 | 6.99 | 0.04 | 14 |
| 46 | 28-Jan | 60.80 | 62.00 | 58.00 | 58.50 | 60.04 | -0.85 | 133.75 | 15,000 | 14.99 | 12,000 | 11.99 | 0.07 | 24 |
| 47 | 27-Jan | 66.60 | 66.60 | 52.55 | 59.00 | 58.66 | -9.72 | 134.00 | 74,000 | 73.93 | 42,000 | 41.96 | 0.25 | 83 |
| 48 | 23-Jan | 68.70 | 68.70 | 64.00 | 65.35 | 65.67 | -6.64 | 149.41 | 156,000 | 155.84 | 100,000 | 99.90 | 0.66 | 198 |
| 49 | 22-Jan | 70.50 | 70.50 | 69.20 | 70.00 | 70.00 | -0.71 | 160.00 | 10,000 | 9.99 | 9,000 | 8.99 | 0.00 | 18 |
| 50 | 21-Jan | 70.90 | 70.90 | 70.00 | 70.50 | 70.56 | -0.42 | 161.18 | 9,000 | 8.99 | 7,000 | 6.99 | 0.05 | 14 |
| 51 | 20-Jan | 74.95 | 74.95 | 70.80 | 70.80 | 72.85 | -5.60 | 161.87 | 5,000 | 5.00 | 4,000 | 4.00 | 0.03 | 8 |
| 52 | 16-Jan | 70.30 | 75.00 | 70.30 | 75.00 | 73.05 | 6.61 | 171.00 | 13,000 | 12.99 | 10,000 | 9.99 | 0.07 | 20 |
| 53 | 14-Jan | 72.60 | 72.60 | 70.05 | 70.35 | 70.93 | -1.19 | 160.84 | 4,000 | 4.00 | 2,000 | 2.00 | 0.01 | 4 |
| 54 | 13-Jan | 70.15 | 73.00 | 69.50 | 71.20 | 71.46 | -0.14 | 162.78 | 18,000 | 17.98 | 13,000 | 12.99 | 0.09 | 26 |
| 55 | 12-Jan | 71.90 | 73.20 | 71.05 | 71.30 | 71.46 | -2.13 | 163.01 | 23,000 | 22.98 | 13,000 | 12.99 | 0.09 | 26 |
| 56 | 09-Jan | 72.15 | 73.55 | 72.15 | 72.85 | 72.85 | -3.76 | 166.55 | 2,000 | 2.00 | 1,000 | 1.00 | 0.01 | 2 |
| 57 | 08-Jan | 77.00 | 79.50 | 70.00 | 75.70 | 74.91 | -2.32 | 173.07 | 39,000 | 38.96 | 17,000 | 16.98 | 0.13 | 34 |
| 58 | 07-Jan | 77.85 | 77.85 | 76.85 | 77.50 | 77.51 | 0.98 | 177.18 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 8 |
| 59 | 06-Jan | 76.00 | 79.70 | 76.00 | 76.75 | 77.41 | -0.32 | 175.47 | 6,000 | 5.99 | 4,000 | 4.00 | 0.03 | 8 |
| 60 | 05-Jan | 75.60 | 79.20 | 75.60 | 77.00 | 77.19 | -3.75 | 176.00 | 9,000 | 8.99 | 5,000 | 5.00 | 0.04 | 10 |
| 61 | 01-Jan | 79.50 | 80.00 | 79.50 | 80.00 | 79.75 | 1.91 | 182.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 4 |
| 62 | 31-Dec | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 3.15 | 179.47 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 63 | 30-Dec | 77.40 | 77.40 | 76.10 | 76.10 | 76.75 | -3.06 | 173.98 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 4 |
| 64 | 29-Dec | 80.00 | 80.00 | 78.50 | 78.50 | 79.43 | 0.00 | 179.47 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 6 |
| 65 | 26-Dec | 77.65 | 78.50 | 77.65 | 78.50 | 78.08 | 0.64 | 179.47 | 2,000 | 2.00 | 1,000 | 1.00 | 0.01 | 2 |
| 66 | 24-Dec | 77.80 | 80.00 | 77.80 | 78.00 | 78.90 | 0.13 | 178.00 | 10,000 | 9.99 | 10,000 | 9.99 | 0.08 | 20 |
| 67 | 23-Dec | 76.55 | 78.00 | 76.55 | 77.90 | 76.95 | -0.45 | 178.10 | 17,000 | 16.98 | 14,000 | 13.99 | 0.11 | 28 |
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