| Macro-sector: Services | Band: 20 | High52 Price: 141.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,000 | High52 Date: 13-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 78.2 | Barrier: 87.3; Drift%: -4.43 |
| Basic Industry: Logistics Solution Provider | Total Equity: 22,862,547 | Low52 Date: 07-Apr-2025 | SHP: 73.7 / 0.02 / 4.09 / 22.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 139.0 / 79.0 | Month: 102.85 / 86.5 | Week: 89.0 / 83.0 | Day: 85.2 / 83.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 31-Jul | 92.40 | 94.00 | 88.00 | 88.55 | 89.11 | -5.80 | 202.45 | 66,000 | 32.98 | 47,000 | 23.49 | 0.42 | 92 |
| 19 | 30-Jul | 94.00 | 94.50 | 93.00 | 94.00 | 93.90 | 1.08 | 214.00 | 7,000 | 3.50 | 7,000 | 3.50 | 0.07 | 14 |
| 20 | 29-Jul | 90.80 | 93.00 | 90.50 | 93.00 | 92.14 | 0.05 | 212.00 | 8,000 | 4.00 | 4,000 | 2.00 | 0.04 | 8 |
| 21 | 28-Jul | 87.30 | 102.85 | 87.30 | 92.95 | 94.73 | 7.27 | 212.51 | 117,000 | 58.47 | 73,000 | 36.48 | 0.69 | 143 |
| 22 | 25-Jul | 90.00 | 90.00 | 86.50 | 86.65 | 87.19 | -1.70 | 198.10 | 20,000 | 10.00 | 15,000 | 7.50 | 0.13 | 29 |
| 23 | 24-Jul | 89.00 | 90.00 | 87.55 | 88.15 | 88.81 | -2.06 | 201.53 | 7,000 | 3.50 | 4,000 | 2.00 | 0.04 | 8 |
| 24 | 23-Jul | 88.50 | 91.05 | 88.50 | 90.00 | 90.25 | 0.56 | 205.00 | 19,000 | 9.50 | 13,000 | 6.50 | 0.12 | 25 |
| 25 | 22-Jul | 88.25 | 89.95 | 88.25 | 89.50 | 89.29 | 1.59 | 204.62 | 7,000 | 3.50 | 5,000 | 2.50 | 0.04 | 10 |
| 26 | 21-Jul | 88.05 | 88.15 | 88.00 | 88.10 | 88.08 | 0.28 | 201.42 | 4,000 | 2.00 | 4,000 | 2.00 | 0.04 | 8 |
| 27 | 18-Jul | 87.05 | 90.00 | 87.05 | 87.85 | 88.15 | -0.90 | 200.85 | 29,000 | 14.49 | 22,000 | 10.99 | 0.19 | 43 |
| 28 | 17-Jul | 89.10 | 90.00 | 87.30 | 88.65 | 88.81 | 0.00 | 202.68 | 20,000 | 10.00 | 18,000 | 9.00 | 0.16 | 35 |
| 29 | 16-Jul | 90.05 | 90.05 | 88.65 | 88.65 | 89.20 | -2.69 | 202.68 | 6,000 | 3.00 | 6,000 | 3.00 | 0.05 | 12 |
| 30 | 15-Jul | 88.00 | 92.00 | 88.00 | 91.10 | 91.02 | 2.13 | 208.28 | 19,000 | 9.50 | 17,000 | 8.50 | 0.15 | 33 |
| 31 | 14-Jul | 87.40 | 90.30 | 87.40 | 89.20 | 88.70 | -1.49 | 203.93 | 45,000 | 22.49 | 27,000 | 13.49 | 0.24 | 53 |
| 32 | 11-Jul | 90.70 | 91.70 | 89.25 | 90.55 | 90.22 | -1.52 | 207.02 | 34,000 | 16.99 | 25,000 | 12.49 | 0.23 | 49 |
| 33 | 10-Jul | 88.05 | 92.00 | 88.05 | 91.95 | 89.93 | 2.17 | 210.22 | 39,000 | 19.49 | 28,000 | 13.99 | 0.25 | 55 |
| 34 | 09-Jul | 94.50 | 94.50 | 90.00 | 90.00 | 90.60 | -2.86 | 205.00 | 33,000 | 16.49 | 30,000 | 14.99 | 0.27 | 59 |
| 35 | 08-Jul | 93.25 | 93.55 | 92.50 | 92.65 | 92.94 | -1.44 | 211.82 | 12,000 | 6.00 | 9,000 | 4.50 | 0.08 | 18 |
| 36 | 07-Jul | 93.90 | 94.00 | 93.80 | 94.00 | 93.94 | 0.11 | 214.00 | 7,000 | 3.50 | 5,000 | 2.50 | 0.05 | 10 |
| 37 | 04-Jul | 96.40 | 96.40 | 93.80 | 93.90 | 94.21 | -2.34 | 214.68 | 28,000 | 13.99 | 21,000 | 10.49 | 0.20 | 41 |
| 38 | 03-Jul | 96.05 | 98.95 | 95.40 | 96.15 | 96.15 | -1.28 | 219.82 | 18,000 | 9.00 | 13,000 | 6.50 | 0.12 | 25 |
| 39 | 02-Jul | 102.00 | 102.00 | 97.00 | 97.40 | 97.94 | -3.37 | 222.68 | 10,000 | 5.00 | 10,000 | 5.00 | 0.10 | 20 |
| 40 | 01-Jul | 101.50 | 101.50 | 99.05 | 100.80 | 100.17 | 1.87 | 230.45 | 15,000 | 7.50 | 8,000 | 4.00 | 0.08 | 16 |
| 41 | 30-Jun | 97.60 | 99.95 | 97.60 | 98.95 | 99.18 | 1.64 | 226.22 | 17,000 | 8.50 | 12,000 | 6.00 | 0.12 | 24 |
| 42 | 27-Jun | 97.05 | 97.50 | 96.35 | 97.35 | 97.01 | 0.36 | 222.57 | 12,000 | 6.00 | 10,000 | 5.00 | 0.10 | 20 |
| 43 | 26-Jun | 98.50 | 99.00 | 97.00 | 97.00 | 98.60 | -1.07 | 221.00 | 16,000 | 8.00 | 16,000 | 8.00 | 0.16 | 31 |
| 44 | 25-Jun | 98.00 | 98.75 | 97.00 | 98.05 | 98.01 | 0.00 | 224.17 | 21,000 | 10.49 | 20,000 | 10.00 | 0.20 | 39 |
| 45 | 24-Jun | 98.00 | 98.05 | 98.00 | 98.05 | 98.02 | 1.08 | 224.17 | 5,000 | 2.50 | 5,000 | 2.50 | 0.05 | 10 |
| 46 | 23-Jun | 96.00 | 97.05 | 96.00 | 97.00 | 96.81 | 0.00 | 221.00 | 5,000 | 2.50 | 5,000 | 2.50 | 0.05 | 10 |
| 47 | 20-Jun | 99.60 | 99.60 | 95.00 | 97.00 | 96.73 | -0.31 | 221.00 | 39,000 | 19.49 | 25,000 | 12.49 | 0.24 | 49 |
| 48 | 19-Jun | 98.95 | 98.95 | 95.00 | 97.30 | 96.37 | -0.21 | 222.45 | 96,000 | 47.98 | 69,000 | 34.48 | 0.66 | 135 |
| 49 | 18-Jun | 100.00 | 100.00 | 97.05 | 97.50 | 99.08 | -2.01 | 222.91 | 22,000 | 10.99 | 12,000 | 6.00 | 0.12 | 24 |
| 50 | 17-Jun | 96.60 | 100.05 | 96.60 | 99.50 | 99.27 | -1.29 | 227.48 | 8,000 | 4.00 | 7,000 | 3.50 | 0.07 | 14 |
| 51 | 16-Jun | 104.30 | 104.30 | 99.15 | 100.80 | 101.64 | -3.40 | 230.45 | 21,000 | 10.49 | 14,000 | 7.00 | 0.14 | 27 |
| 52 | 13-Jun | 101.95 | 105.85 | 99.05 | 104.35 | 102.51 | 0.87 | 238.57 | 58,000 | 28.99 | 30,000 | 14.99 | 0.31 | 59 |
| 53 | 12-Jun | 93.00 | 107.90 | 92.10 | 103.45 | 101.06 | 11.24 | 236.51 | 177,000 | 88.46 | 102,000 | 50.97 | 1.03 | 200 |
| 54 | 11-Jun | 90.70 | 94.45 | 90.70 | 93.00 | 92.78 | -0.05 | 212.00 | 66,000 | 32.98 | 55,000 | 27.49 | 0.51 | 108 |
| 55 | 10-Jun | 94.00 | 95.00 | 92.50 | 93.05 | 93.57 | -3.07 | 212.74 | 17,000 | 8.50 | 10,000 | 5.00 | 0.09 | 20 |
| 56 | 09-Jun | 95.00 | 96.00 | 95.00 | 96.00 | 95.60 | 2.13 | 219.00 | 5,000 | 2.50 | 5,000 | 2.50 | 0.05 | 10 |
| 57 | 06-Jun | 95.00 | 95.00 | 92.00 | 94.00 | 93.04 | -1.05 | 214.00 | 40,000 | 19.99 | 25,000 | 12.49 | 0.23 | 49 |
| 58 | 05-Jun | 94.00 | 95.95 | 92.05 | 95.00 | 94.58 | 1.33 | 217.00 | 51,000 | 25.49 | 43,000 | 21.49 | 0.41 | 84 |
| 59 | 04-Jun | 94.00 | 94.25 | 93.50 | 93.75 | 93.99 | -1.26 | 214.34 | 19,000 | 9.50 | 14,000 | 7.00 | 0.13 | 27 |
| 60 | 03-Jun | 99.00 | 99.00 | 94.10 | 94.95 | 95.18 | -3.26 | 217.08 | 35,000 | 17.49 | 29,000 | 14.49 | 0.28 | 57 |
| 61 | 02-Jun | 96.00 | 98.40 | 94.95 | 98.15 | 95.53 | -1.60 | 224.40 | 149,000 | 74.46 | 116,000 | 57.97 | 1.11 | 227 |
| 62 | 30-May | 101.00 | 101.00 | 98.00 | 99.75 | 99.44 | -2.16 | 228.05 | 7,000 | 3.50 | 6,000 | 3.00 | 0.06 | 12 |
| 63 | 29-May | 100.05 | 102.70 | 99.90 | 101.95 | 100.95 | 1.90 | 233.08 | 8,000 | 4.00 | 7,000 | 3.50 | 0.07 | 14 |
| 64 | 28-May | 95.20 | 101.95 | 95.20 | 100.05 | 99.56 | -0.55 | 228.74 | 15,000 | 7.50 | 11,000 | 5.50 | 0.11 | 22 |
| 65 | 27-May | 100.85 | 102.00 | 99.75 | 100.60 | 100.57 | -0.25 | 230.00 | 42,000 | 20.99 | 38,000 | 18.99 | 0.38 | 74 |
| 66 | 26-May | 99.00 | 100.90 | 99.00 | 100.85 | 99.65 | 0.10 | 230.57 | 21,000 | 10.49 | 16,000 | 8.00 | 0.16 | 31 |
| 67 | 23-May | 98.45 | 106.00 | 98.45 | 100.75 | 101.92 | 2.34 | 230.34 | 55,000 | 27.49 | 42,000 | 20.99 | 0.43 | 82 |
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