| Macro-sector: Services | Band: 20 | High52 Price: 174.9 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,000 | High52 Date: | Bumper: 95.25; Drift%: 3.25 |
| 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 / 4.0 / 22.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 139.0 / 79.0 | Month: 103.9 / 79.0 | Week: 101.0 / 90.0 | Day: 103.0 / 97.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 102.00 | 103.00 | 97.25 | 98.45 | 100.16 | -1.84 | 225.08 | 267,000 | 88.97 | 200,000 | 66.64 | 2.00 | 3.92 |
| 2 | 21-May | 103.80 | 107.50 | 97.00 | 100.30 | 101.18 | -3.46 | 229.31 | 133,000 | 44.32 | 69,000 | 22.99 | 0.70 | 1.35 |
| 3 | 20-May | 114.00 | 114.00 | 103.10 | 103.90 | 107.00 | -4.24 | 237.54 | 54,000 | 17.99 | 43,000 | 14.33 | 0.00 | 0.84 |
| 4 | 19-May | 99.30 | 111.00 | 95.25 | 108.50 | 106.30 | 8.45 | 248.06 | 156,000 | 51.98 | 89,000 | 29.66 | 0.95 | 1.76 |
| 5 | 16-May | 96.00 | 101.00 | 95.00 | 100.05 | 98.54 | 4.33 | 228.74 | 33,000 | 11.00 | 24,000 | 8.00 | 0.24 | 0.48 |
| 6 | 15-May | 95.00 | 96.75 | 94.00 | 95.90 | 95.67 | 2.73 | 219.25 | 58,000 | 19.33 | 41,000 | 13.66 | 0.39 | 0.81 |
| 7 | 14-May | 93.70 | 94.00 | 90.10 | 93.35 | 92.43 | -0.37 | 213.42 | 45,000 | 15.00 | 31,000 | 10.33 | 0.29 | 0.61 |
| 8 | 13-May | 91.50 | 94.00 | 91.50 | 93.70 | 92.79 | 3.65 | 214.22 | 11,000 | 3.67 | 9,000 | 3.00 | 0.08 | 0.18 |
| 9 | 12-May | 92.00 | 94.90 | 90.00 | 90.40 | 92.18 | 0.84 | 206.68 | 14,000 | 4.67 | 11,000 | 3.67 | 0.10 | 0.22 |
| 10 | 09-May | 86.00 | 89.95 | 85.95 | 89.65 | 86.92 | 2.28 | 204.96 | 14,000 | 4.67 | 10,000 | 3.33 | 0.09 | 0.20 |
| 11 | 08-May | 85.20 | 87.65 | 85.15 | 87.65 | 87.24 | 0.00 | 200.39 | 12,000 | 4.00 | 10,000 | 3.33 | 0.09 | 0.20 |
| 12 | 07-May | 88.00 | 91.35 | 85.00 | 87.65 | 86.89 | -1.13 | 200.39 | 21,000 | 7.00 | 19,000 | 6.33 | 0.17 | 0.38 |
| 13 | 06-May | 91.20 | 91.25 | 88.25 | 88.65 | 89.13 | -2.37 | 202.68 | 15,000 | 5.00 | 10,000 | 3.33 | 0.09 | 0.20 |
| 14 | 05-May | 90.00 | 91.40 | 88.40 | 90.80 | 89.99 | 2.25 | 207.59 | 15,000 | 5.00 | 10,000 | 3.33 | 0.09 | 0.20 |
| 15 | 02-May | 91.00 | 92.25 | 88.25 | 88.80 | 89.84 | -2.42 | 203.02 | 42,000 | 14.00 | 28,000 | 9.33 | 0.25 | 0.55 |
| 16 | 30-Apr | 94.40 | 94.40 | 90.00 | 91.00 | 91.16 | -3.60 | 208.00 | 10,000 | 3.33 | 7,000 | 2.33 | 0.06 | 0.14 |
| 17 | 29-Apr | 95.05 | 96.00 | 93.50 | 94.40 | 94.86 | -3.08 | 215.82 | 14,000 | 4.67 | 9,000 | 3.00 | 0.09 | 0.18 |
| 18 | 28-Apr | 98.00 | 98.95 | 96.05 | 97.40 | 97.25 | 0.46 | 222.68 | 8,000 | 2.67 | 7,000 | 2.33 | 0.07 | 0.14 |
| 19 | 25-Apr | 96.70 | 97.00 | 93.10 | 96.95 | 95.53 | -2.27 | 221.65 | 29,000 | 9.66 | 18,000 | 6.00 | 0.17 | 0.36 |
| 20 | 24-Apr | 99.95 | 100.20 | 96.10 | 99.20 | 98.93 | -1.00 | 226.80 | 34,000 | 11.33 | 25,000 | 8.33 | 0.25 | 0.49 |
| 21 | 23-Apr | 103.00 | 103.50 | 99.00 | 100.20 | 101.20 | -1.23 | 229.08 | 26,000 | 8.66 | 21,000 | 7.00 | 0.21 | 0.42 |
| 22 | 22-Apr | 99.95 | 103.00 | 98.10 | 101.45 | 100.65 | 1.10 | 231.94 | 43,000 | 14.33 | 32,000 | 10.66 | 0.32 | 0.63 |
| 23 | 21-Apr | 90.90 | 104.00 | 90.90 | 100.35 | 98.88 | 9.91 | 229.43 | 176,000 | 58.65 | 104,000 | 34.66 | 1.03 | 2.06 |
| 24 | 17-Apr | 87.90 | 92.00 | 87.90 | 91.30 | 90.11 | 3.81 | 208.74 | 29,000 | 9.66 | 21,000 | 7.00 | 0.19 | 0.42 |
| 25 | 16-Apr | 86.55 | 89.90 | 84.00 | 87.95 | 86.39 | 1.74 | 201.08 | 30,000 | 10.00 | 24,000 | 8.00 | 0.21 | 0.48 |
| 26 | 15-Apr | 88.00 | 88.00 | 85.75 | 86.45 | 86.61 | 2.43 | 197.65 | 18,000 | 6.00 | 16,000 | 5.33 | 0.14 | 0.32 |
| 27 | 11-Apr | 84.55 | 86.90 | 82.70 | 84.40 | 84.81 | 4.33 | 192.96 | 24,000 | 8.00 | 20,000 | 6.66 | 0.17 | 0.40 |
| 28 | 09-Apr | 80.00 | 80.90 | 79.00 | 80.90 | 79.97 | -2.53 | 184.96 | 3,000 | 1.00 | 3,000 | 1.00 | 0.02 | 0.06 |
| 29 | 08-Apr | 83.00 | 84.45 | 82.00 | 83.00 | 82.97 | 2.60 | 189.00 | 14,000 | 4.67 | 8,000 | 2.67 | 0.07 | 0.16 |
| 30 | 07-Apr | 82.80 | 82.80 | 78.20 | 80.90 | 80.46 | -7.17 | 184.96 | 71,000 | 23.66 | 39,000 | 13.00 | 0.31 | 0.77 |
| 31 | 04-Apr | 92.45 | 92.45 | 87.00 | 87.15 | 88.12 | -4.13 | 199.25 | 24,000 | 8.00 | 20,000 | 6.66 | 0.18 | 0.40 |
| 32 | 03-Apr | 87.90 | 91.45 | 87.90 | 90.90 | 90.40 | 2.60 | 207.82 | 16,000 | 5.33 | 14,000 | 4.67 | 0.13 | 0.28 |
| 33 | 02-Apr | 85.00 | 88.75 | 85.00 | 88.60 | 87.53 | 4.60 | 202.56 | 24,000 | 8.00 | 18,000 | 6.00 | 0.16 | 0.36 |
| 34 | 01-Apr | 83.95 | 86.00 | 82.10 | 84.70 | 84.94 | 4.31 | 193.65 | 10,000 | 3.33 | 6,000 | 2.00 | 0.05 | 0.12 |
| 35 | 28-Mar | 81.20 | 83.50 | 80.00 | 81.20 | 81.78 | 0.62 | 185.64 | 39,000 | 13.00 | 35,000 | 11.66 | 0.29 | 0.69 |
| 36 | 27-Mar | 84.80 | 84.90 | 79.00 | 80.70 | 81.77 | -4.95 | 184.50 | 171,000 | 56.98 | 132,000 | 43.99 | 1.08 | 2.61 |
| 37 | 26-Mar | 86.30 | 88.80 | 84.00 | 84.90 | 86.58 | -0.29 | 194.10 | 91,000 | 30.32 | 73,000 | 24.33 | 0.63 | 1.44 |
| 38 | 25-Mar | 90.20 | 90.50 | 84.00 | 85.15 | 86.94 | -5.60 | 194.67 | 93,000 | 30.99 | 76,000 | 25.32 | 0.66 | 1.50 |
| 39 | 24-Mar | 88.45 | 92.50 | 88.45 | 90.20 | 90.93 | 1.98 | 206.22 | 89,000 | 29.66 | 67,000 | 22.33 | 0.61 | 1.33 |
| 40 | 21-Mar | 88.40 | 89.95 | 88.00 | 88.45 | 88.62 | 1.90 | 202.22 | 71,000 | 23.66 | 49,000 | 16.33 | 0.43 | 0.97 |
| 41 | 20-Mar | 88.50 | 89.15 | 86.00 | 86.80 | 87.21 | -1.92 | 198.45 | 59,000 | 19.66 | 36,000 | 12.00 | 0.31 | 0.71 |
| 42 | 19-Mar | 84.00 | 89.00 | 84.00 | 88.50 | 87.78 | 3.45 | 202.33 | 144,000 | 47.98 | 78,000 | 25.99 | 0.68 | 1.54 |
| 43 | 18-Mar | 89.00 | 89.65 | 81.10 | 85.55 | 85.12 | -3.61 | 195.59 | 278,000 | 92.64 | 162,000 | 53.98 | 1.38 | 3.21 |
| 44 | 17-Mar | 96.00 | 96.25 | 88.00 | 88.75 | 91.66 | -8.55 | 202.91 | 84,000 | 27.99 | 61,000 | 20.33 | 0.56 | 1.21 |
| 45 | 13-Mar | 98.20 | 103.90 | 95.85 | 97.05 | 99.30 | -1.22 | 221.88 | 67,000 | 22.33 | 31,000 | 10.33 | 0.31 | 0.61 |
| 46 | 12-Mar | 91.00 | 100.05 | 88.05 | 98.25 | 94.89 | 8.92 | 224.62 | 89,000 | 29.66 | 47,000 | 15.66 | 0.45 | 0.93 |
| 47 | 11-Mar | 93.00 | 93.00 | 89.35 | 90.20 | 91.28 | -5.99 | 206.22 | 59,000 | 19.66 | 42,000 | 14.00 | 0.38 | 0.83 |
| 48 | 10-Mar | 98.05 | 98.05 | 95.90 | 95.95 | 97.11 | -0.88 | 219.37 | 10,000 | 3.33 | 8,000 | 2.67 | 0.08 | 0.16 |
| 49 | 07-Mar | 98.00 | 99.00 | 96.55 | 96.80 | 97.90 | 0.05 | 221.31 | 19,000 | 6.33 | 18,000 | 6.00 | 0.18 | 0.36 |
| 50 | 06-Mar | 98.20 | 99.00 | 96.05 | 96.75 | 97.59 | -1.48 | 221.20 | 55,000 | 18.33 | 49,000 | 16.33 | 0.48 | 0.97 |
| 51 | 05-Mar | 98.95 | 99.90 | 93.20 | 98.20 | 95.71 | 3.48 | 224.51 | 73,000 | 24.33 | 48,000 | 15.99 | 0.46 | 0.95 |
| 52 | 04-Mar | 89.00 | 95.00 | 89.00 | 94.90 | 91.73 | 2.43 | 216.97 | 28,000 | 9.33 | 22,000 | 7.33 | 0.20 | 0.44 |
| 53 | 03-Mar | 100.00 | 100.00 | 91.60 | 92.65 | 94.26 | -4.48 | 211.82 | 39,000 | 13.00 | 21,000 | 7.00 | 0.20 | 0.42 |
| 54 | 28-Feb | 96.00 | 98.80 | 96.00 | 97.00 | 97.41 | -1.82 | 221.00 | 11,000 | 3.67 | 9,000 | 3.00 | 0.09 | 0.18 |
| 55 | 27-Feb | 100.00 | 101.10 | 98.20 | 98.80 | 100.18 | -2.13 | 225.88 | 27,000 | 9.00 | 19,000 | 6.33 | 0.19 | 0.38 |
| 56 | 25-Feb | 104.00 | 104.00 | 100.90 | 100.95 | 102.16 | -0.88 | 230.80 | 8,000 | 2.67 | 8,000 | 2.67 | 0.08 | 0.16 |
| 57 | 24-Feb | 103.00 | 103.00 | 100.00 | 101.85 | 101.52 | -2.02 | 232.86 | 14,000 | 4.67 | 12,000 | 4.00 | 0.12 | 0.24 |
| 58 | 21-Feb | 105.00 | 105.00 | 102.05 | 103.95 | 103.71 | -0.95 | 237.66 | 11,000 | 3.67 | 7,000 | 2.33 | 0.07 | 0.14 |
| 59 | 20-Feb | 104.00 | 104.95 | 103.50 | 104.95 | 104.28 | 0.14 | 239.94 | 8,000 | 2.67 | 5,000 | 1.67 | 0.05 | 0.10 |
| 60 | 19-Feb | 98.20 | 106.00 | 98.20 | 104.80 | 103.04 | 3.30 | 239.60 | 23,000 | 7.66 | 11,000 | 3.67 | 0.11 | 0.22 |
| 61 | 18-Feb | 104.00 | 106.10 | 101.30 | 101.45 | 102.77 | -2.55 | 231.94 | 21,000 | 7.00 | 13,000 | 4.33 | 0.13 | 0.26 |
| 62 | 17-Feb | 105.10 | 109.45 | 103.05 | 104.10 | 105.87 | -1.84 | 238.00 | 54,000 | 17.99 | 46,000 | 15.33 | 0.49 | 0.91 |
| 63 | 14-Feb | 107.10 | 107.60 | 105.00 | 106.05 | 106.21 | -3.46 | 242.46 | 45,000 | 15.00 | 33,000 | 11.00 | 0.35 | 0.65 |
| 64 | 13-Feb | 106.85 | 112.00 | 106.85 | 109.85 | 110.10 | 2.81 | 251.15 | 21,000 | 7.00 | 16,000 | 5.33 | 0.18 | 0.32 |
| 65 | 12-Feb | 112.50 | 112.50 | 105.60 | 106.85 | 109.61 | -5.02 | 244.29 | 70,000 | 23.33 | 47,000 | 15.66 | 0.52 | 0.93 |
| 66 | 11-Feb | 115.80 | 115.80 | 112.00 | 112.50 | 113.66 | -4.86 | 257.20 | 36,000 | 12.00 | 28,000 | 9.33 | 0.32 | 0.55 |
| 67 | 10-Feb | 120.95 | 120.95 | 115.05 | 118.25 | 117.47 | 1.46 | 270.35 | 5,000 | 1.67 | 5,000 | 1.67 | 0.06 | 0.10 |
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