| Macro-sector: Services | Band: 20 | High52 Price: 174.9 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10 | Low52 Price: 68.65 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 22,862,547 | Low52 Date: | SHP: 73.65 / 0.03 / 4.22 / 22.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 139.0 / 79.0 | Month: 103.9 / 79.0 | Week: 92.5 / 79.0 | Day: 91.45 / 87.9 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 87.90 | 91.45 | 87.90 | 90.90 | 90.40 | 2.60 | 207.82 | 16,000 | 1.60 | 14,000 | 2.33 | 0.13 | 0.28 |
| 2 | 02-Apr | 85.00 | 88.75 | 85.00 | 88.60 | 87.53 | 4.60 | 202.56 | 24,000 | 2.40 | 18,000 | 3.00 | 0.16 | 0.36 |
| 3 | 01-Apr | 83.95 | 86.00 | 82.10 | 84.70 | 84.94 | 4.31 | 193.65 | 10,000 | 1.00 | 6,000 | 1.00 | 0.05 | 0.12 |
| 4 | 28-Mar | 81.20 | 83.50 | 80.00 | 81.20 | 81.78 | 0.62 | 185.64 | 39,000 | 3.90 | 35,000 | 5.83 | 0.29 | 0.69 |
| 5 | 27-Mar | 84.80 | 84.90 | 79.00 | 80.70 | 81.77 | -4.95 | 184.50 | 171,000 | 17.10 | 132,000 | 22.00 | 1.08 | 2.61 |
| 6 | 26-Mar | 86.30 | 88.80 | 84.00 | 84.90 | 86.58 | -0.29 | 194.10 | 91,000 | 9.10 | 73,000 | 12.16 | 0.63 | 1.44 |
| 7 | 25-Mar | 90.20 | 90.50 | 84.00 | 85.15 | 86.94 | -5.60 | 194.67 | 93,000 | 9.30 | 76,000 | 12.66 | 0.66 | 1.50 |
| 8 | 24-Mar | 88.45 | 92.50 | 88.45 | 90.20 | 90.93 | 1.98 | 206.22 | 89,000 | 8.90 | 67,000 | 11.16 | 0.61 | 1.33 |
| 9 | 21-Mar | 88.40 | 89.95 | 88.00 | 88.45 | 88.62 | 1.90 | 202.22 | 71,000 | 7.10 | 49,000 | 8.17 | 0.43 | 0.97 |
| 10 | 20-Mar | 88.50 | 89.15 | 86.00 | 86.80 | 87.21 | -1.92 | 198.45 | 59,000 | 5.90 | 36,000 | 6.00 | 0.31 | 0.71 |
| 11 | 19-Mar | 84.00 | 89.00 | 84.00 | 88.50 | 87.78 | 3.45 | 202.33 | 144,000 | 14.40 | 78,000 | 13.00 | 0.68 | 1.54 |
| 12 | 18-Mar | 89.00 | 89.65 | 81.10 | 85.55 | 85.12 | -3.61 | 195.59 | 278,000 | 27.80 | 162,000 | 27.00 | 1.38 | 3.21 |
| 13 | 17-Mar | 96.00 | 96.25 | 88.00 | 88.75 | 91.66 | -8.55 | 202.91 | 84,000 | 8.40 | 61,000 | 10.16 | 0.56 | 1.21 |
| 14 | 13-Mar | 98.20 | 103.90 | 95.85 | 97.05 | 99.30 | -1.22 | 221.88 | 67,000 | 6.70 | 31,000 | 5.17 | 0.31 | 0.61 |
| 15 | 12-Mar | 91.00 | 100.05 | 88.05 | 98.25 | 94.89 | 8.92 | 224.62 | 89,000 | 8.90 | 47,000 | 7.83 | 0.45 | 0.93 |
| 16 | 11-Mar | 93.00 | 93.00 | 89.35 | 90.20 | 91.28 | -5.99 | 206.22 | 59,000 | 5.90 | 42,000 | 7.00 | 0.38 | 0.83 |
| 17 | 10-Mar | 98.05 | 98.05 | 95.90 | 95.95 | 97.11 | -0.88 | 219.37 | 10,000 | 1.00 | 8,000 | 1.33 | 0.08 | 0.16 |
| 18 | 07-Mar | 98.00 | 99.00 | 96.55 | 96.80 | 97.90 | 0.05 | 221.31 | 19,000 | 1.90 | 18,000 | 3.00 | 0.18 | 0.36 |
| 19 | 06-Mar | 98.20 | 99.00 | 96.05 | 96.75 | 97.59 | -1.48 | 221.20 | 55,000 | 5.50 | 49,000 | 8.17 | 0.48 | 0.97 |
| 20 | 05-Mar | 98.95 | 99.90 | 93.20 | 98.20 | 95.71 | 3.48 | 224.51 | 73,000 | 7.30 | 48,000 | 8.00 | 0.46 | 0.95 |
| 21 | 04-Mar | 89.00 | 95.00 | 89.00 | 94.90 | 91.73 | 2.43 | 216.97 | 28,000 | 2.80 | 22,000 | 3.67 | 0.20 | 0.44 |
| 22 | 03-Mar | 100.00 | 100.00 | 91.60 | 92.65 | 94.26 | -4.48 | 211.82 | 39,000 | 3.90 | 21,000 | 3.50 | 0.20 | 0.42 |
| 23 | 28-Feb | 96.00 | 98.80 | 96.00 | 97.00 | 97.41 | -1.82 | 221.00 | 11,000 | 1.10 | 9,000 | 1.50 | 0.09 | 0.18 |
| 24 | 27-Feb | 100.00 | 101.10 | 98.20 | 98.80 | 100.18 | -2.13 | 225.88 | 27,000 | 2.70 | 19,000 | 3.17 | 0.19 | 0.38 |
| 25 | 25-Feb | 104.00 | 104.00 | 100.90 | 100.95 | 102.16 | -0.88 | 230.80 | 8,000 | 0.80 | 8,000 | 1.33 | 0.08 | 0.16 |
| 26 | 24-Feb | 103.00 | 103.00 | 100.00 | 101.85 | 101.52 | -2.02 | 232.86 | 14,000 | 1.40 | 12,000 | 2.00 | 0.12 | 0.24 |
| 27 | 21-Feb | 105.00 | 105.00 | 102.05 | 103.95 | 103.71 | -0.95 | 237.66 | 11,000 | 1.10 | 7,000 | 1.17 | 0.07 | 0.14 |
| 28 | 20-Feb | 104.00 | 104.95 | 103.50 | 104.95 | 104.28 | 0.14 | 239.94 | 8,000 | 0.80 | 5,000 | 0.83 | 0.05 | 0.10 |
| 29 | 19-Feb | 98.20 | 106.00 | 98.20 | 104.80 | 103.04 | 3.30 | 239.60 | 23,000 | 2.30 | 11,000 | 1.83 | 0.11 | 0.22 |
| 30 | 18-Feb | 104.00 | 106.10 | 101.30 | 101.45 | 102.77 | -2.55 | 231.94 | 21,000 | 2.10 | 13,000 | 2.17 | 0.13 | 0.26 |
| 31 | 17-Feb | 105.10 | 109.45 | 103.05 | 104.10 | 105.87 | -1.84 | 238.00 | 54,000 | 5.40 | 46,000 | 7.67 | 0.49 | 0.91 |
| 32 | 14-Feb | 107.10 | 107.60 | 105.00 | 106.05 | 106.21 | -3.46 | 242.46 | 45,000 | 4.50 | 33,000 | 5.50 | 0.35 | 0.65 |
| 33 | 13-Feb | 106.85 | 112.00 | 106.85 | 109.85 | 110.10 | 2.81 | 251.15 | 21,000 | 2.10 | 16,000 | 2.67 | 0.18 | 0.32 |
| 34 | 12-Feb | 112.50 | 112.50 | 105.60 | 106.85 | 109.61 | -5.02 | 244.29 | 70,000 | 7.00 | 47,000 | 7.83 | 0.52 | 0.93 |
| 35 | 11-Feb | 115.80 | 115.80 | 112.00 | 112.50 | 113.66 | -4.86 | 257.20 | 36,000 | 3.60 | 28,000 | 4.67 | 0.32 | 0.55 |
| 36 | 10-Feb | 120.95 | 120.95 | 115.05 | 118.25 | 117.47 | 1.46 | 270.35 | 5,000 | 0.50 | 5,000 | 0.83 | 0.06 | 0.10 |
| 37 | 07-Feb | 119.80 | 119.80 | 116.55 | 116.55 | 118.43 | -1.69 | 266.46 | 9,000 | 0.90 | 9,000 | 1.50 | 0.11 | 0.18 |
| 38 | 06-Feb | 119.00 | 119.90 | 118.05 | 118.55 | 119.17 | -0.38 | 271.04 | 8,000 | 0.80 | 4,000 | 0.67 | 0.05 | 0.08 |
| 39 | 05-Feb | 118.00 | 120.00 | 118.00 | 119.00 | 119.40 | 2.76 | 272.00 | 11,000 | 1.10 | 10,000 | 1.67 | 0.12 | 0.20 |
| 40 | 04-Feb | 116.10 | 117.20 | 115.60 | 115.80 | 116.43 | -0.34 | 264.75 | 17,000 | 1.70 | 10,000 | 1.67 | 0.12 | 0.20 |
| 41 | 03-Feb | 117.05 | 117.05 | 115.05 | 116.20 | 116.35 | -0.73 | 265.66 | 30,000 | 3.00 | 24,000 | 4.00 | 0.28 | 0.48 |
| 42 | 01-Feb | 117.15 | 119.45 | 116.50 | 117.05 | 117.18 | -1.18 | 267.61 | 10,000 | 1.00 | 6,000 | 1.00 | 0.07 | 0.12 |
| 43 | 31-Jan | 119.10 | 120.55 | 118.05 | 118.45 | 119.49 | 0.08 | 270.81 | 14,000 | 1.40 | 10,000 | 1.67 | 0.12 | 0.20 |
| 44 | 30-Jan | 120.00 | 121.10 | 118.00 | 118.35 | 119.30 | 0.21 | 270.58 | 13,000 | 1.30 | 12,000 | 2.00 | 0.14 | 0.24 |
| 45 | 29-Jan | 115.30 | 120.35 | 115.30 | 118.10 | 117.68 | 3.78 | 270.01 | 9,000 | 0.90 | 7,000 | 1.17 | 0.08 | 0.14 |
| 46 | 28-Jan | 117.10 | 120.95 | 113.00 | 113.80 | 116.54 | -3.56 | 260.18 | 45,000 | 4.50 | 31,000 | 5.17 | 0.36 | 0.61 |
| 47 | 27-Jan | 119.00 | 120.50 | 117.05 | 118.00 | 118.41 | -4.18 | 269.00 | 47,000 | 4.70 | 35,000 | 5.83 | 0.41 | 0.69 |
| 48 | 24-Jan | 125.10 | 125.10 | 120.50 | 123.15 | 122.05 | -1.56 | 281.55 | 31,000 | 3.10 | 17,000 | 2.83 | 0.21 | 0.34 |
| 49 | 23-Jan | 119.00 | 126.50 | 118.25 | 125.10 | 123.55 | 4.36 | 286.01 | 38,000 | 3.80 | 22,000 | 3.67 | 0.27 | 0.44 |
| 50 | 22-Jan | 124.60 | 125.00 | 117.15 | 119.65 | 119.70 | -4.47 | 273.55 | 76,000 | 7.60 | 41,000 | 6.83 | 0.49 | 0.81 |
| 51 | 21-Jan | 129.00 | 132.45 | 119.00 | 125.00 | 125.32 | -3.76 | 285.00 | 67,000 | 6.70 | 46,000 | 7.67 | 0.58 | 0.91 |
| 52 | 20-Jan | 130.90 | 133.15 | 128.50 | 129.70 | 131.75 | -0.93 | 296.53 | 29,000 | 2.90 | 20,000 | 3.33 | 0.26 | 0.40 |
| 53 | 17-Jan | 131.60 | 133.00 | 130.00 | 130.90 | 131.59 | 2.10 | 299.27 | 51,000 | 5.10 | 29,000 | 4.83 | 0.38 | 0.57 |
| 54 | 16-Jan | 130.00 | 134.40 | 127.70 | 128.15 | 131.53 | 0.78 | 292.98 | 54,000 | 5.40 | 33,000 | 5.50 | 0.43 | 0.65 |
| 55 | 15-Jan | 134.40 | 135.00 | 126.10 | 127.15 | 131.02 | -2.91 | 290.70 | 66,000 | 6.60 | 38,000 | 6.33 | 0.50 | 0.75 |
| 56 | 14-Jan | 122.00 | 134.00 | 119.05 | 130.85 | 127.18 | 6.76 | 299.16 | 90,000 | 9.00 | 57,000 | 9.50 | 0.72 | 1.13 |
| 57 | 13-Jan | 131.00 | 135.00 | 120.00 | 122.00 | 126.37 | -7.58 | 278.00 | 111,000 | 11.10 | 71,000 | 11.83 | 0.90 | 1.41 |
| 58 | 10-Jan | 125.35 | 137.00 | 122.10 | 131.25 | 132.77 | 2.06 | 300.07 | 181,000 | 18.10 | 118,000 | 19.66 | 1.57 | 2.34 |
| 59 | 09-Jan | 133.40 | 133.45 | 127.00 | 128.55 | 130.47 | -3.77 | 293.90 | 55,000 | 5.50 | 42,000 | 7.00 | 0.55 | 0.83 |
| 60 | 08-Jan | 133.25 | 139.00 | 132.00 | 133.40 | 135.97 | 0.19 | 304.99 | 180,000 | 18.00 | 109,000 | 18.16 | 1.48 | 2.16 |
| 61 | 07-Jan | 125.00 | 135.00 | 125.00 | 133.15 | 132.51 | 6.16 | 304.41 | 177,000 | 17.70 | 120,000 | 20.00 | 1.59 | 2.38 |
| 62 | 06-Jan | 124.00 | 128.80 | 122.45 | 124.95 | 126.29 | 0.84 | 285.67 | 115,000 | 11.50 | 84,000 | 14.00 | 1.06 | 1.66 |
| 63 | 03-Jan | 117.65 | 125.00 | 115.50 | 123.90 | 121.32 | 5.04 | 283.27 | 51,000 | 5.10 | 44,000 | 7.33 | 0.53 | 0.87 |
| 64 | 02-Jan | 116.00 | 118.00 | 113.50 | 117.65 | 115.53 | 2.25 | 268.98 | 19,000 | 1.90 | 15,000 | 2.50 | 0.17 | 0.30 |
| 65 | 01-Jan | 114.85 | 115.00 | 114.85 | 115.00 | 114.95 | 0.13 | 262.00 | 3,000 | 0.30 | 3,000 | 0.50 | 0.03 | 0.06 |
| 66 | 31-Dec | 115.10 | 116.50 | 113.50 | 114.85 | 114.76 | -1.48 | 262.58 | 24,000 | 2.40 | 22,000 | 3.67 | 0.25 | 0.44 |
| 67 | 30-Dec | 117.00 | 117.90 | 115.05 | 116.55 | 116.54 | 0.90 | 266.46 | 22,000 | 2.20 | 16,000 | 2.67 | 0.19 | 0.32 |
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