| 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; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 139.0 / 79.0 | Month: 114.0 / 85.0 | Week: 102.0 / 93.8 | Day: 91.7 / 89.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 90.70 | 91.70 | 89.25 | 90.55 | 90.22 | -1.52 | 207.02 | 34,000 | 11.33 | 25,000 | 8.33 | 0.23 | 49 |
| 2 | 10-Jul | 88.05 | 92.00 | 88.05 | 91.95 | 89.93 | 2.17 | 210.22 | 39,000 | 13.00 | 28,000 | 9.33 | 0.25 | 55 |
| 3 | 09-Jul | 94.50 | 94.50 | 90.00 | 90.00 | 90.60 | -2.86 | 205.00 | 33,000 | 11.00 | 30,000 | 10.00 | 0.27 | 59 |
| 4 | 08-Jul | 93.25 | 93.55 | 92.50 | 92.65 | 92.94 | -1.44 | 211.82 | 12,000 | 4.00 | 9,000 | 3.00 | 0.08 | 18 |
| 5 | 07-Jul | 93.90 | 94.00 | 93.80 | 94.00 | 93.94 | 0.11 | 214.00 | 7,000 | 2.33 | 5,000 | 1.67 | 0.05 | 10 |
| 6 | 04-Jul | 96.40 | 96.40 | 93.80 | 93.90 | 94.21 | -2.34 | 214.68 | 28,000 | 9.33 | 21,000 | 7.00 | 0.20 | 41 |
| 7 | 03-Jul | 96.05 | 98.95 | 95.40 | 96.15 | 96.15 | -1.28 | 219.82 | 18,000 | 6.00 | 13,000 | 4.33 | 0.12 | 25 |
| 8 | 02-Jul | 102.00 | 102.00 | 97.00 | 97.40 | 97.94 | -3.37 | 222.68 | 10,000 | 3.33 | 10,000 | 3.33 | 0.10 | 20 |
| 9 | 01-Jul | 101.50 | 101.50 | 99.05 | 100.80 | 100.17 | 1.87 | 230.45 | 15,000 | 5.00 | 8,000 | 2.67 | 0.08 | 16 |
| 10 | 30-Jun | 97.60 | 99.95 | 97.60 | 98.95 | 99.18 | 1.64 | 226.22 | 17,000 | 5.66 | 12,000 | 4.00 | 0.12 | 24 |
| 11 | 27-Jun | 97.05 | 97.50 | 96.35 | 97.35 | 97.01 | 0.36 | 222.57 | 12,000 | 4.00 | 10,000 | 3.33 | 0.10 | 20 |
| 12 | 26-Jun | 98.50 | 99.00 | 97.00 | 97.00 | 98.60 | -1.07 | 221.00 | 16,000 | 5.33 | 16,000 | 5.33 | 0.16 | 31 |
| 13 | 25-Jun | 98.00 | 98.75 | 97.00 | 98.05 | 98.01 | 0.00 | 224.17 | 21,000 | 7.00 | 20,000 | 6.66 | 0.20 | 39 |
| 14 | 24-Jun | 98.00 | 98.05 | 98.00 | 98.05 | 98.02 | 1.08 | 224.17 | 5,000 | 1.67 | 5,000 | 1.67 | 0.05 | 10 |
| 15 | 23-Jun | 96.00 | 97.05 | 96.00 | 97.00 | 96.81 | 0.00 | 221.00 | 5,000 | 1.67 | 5,000 | 1.67 | 0.05 | 10 |
| 16 | 20-Jun | 99.60 | 99.60 | 95.00 | 97.00 | 96.73 | -0.31 | 221.00 | 39,000 | 13.00 | 25,000 | 8.33 | 0.24 | 49 |
| 17 | 19-Jun | 98.95 | 98.95 | 95.00 | 97.30 | 96.37 | -0.21 | 222.45 | 96,000 | 31.99 | 69,000 | 22.99 | 0.66 | 135 |
| 18 | 18-Jun | 100.00 | 100.00 | 97.05 | 97.50 | 99.08 | -2.01 | 222.91 | 22,000 | 7.33 | 12,000 | 4.00 | 0.12 | 24 |
| 19 | 17-Jun | 96.60 | 100.05 | 96.60 | 99.50 | 99.27 | -1.29 | 227.48 | 8,000 | 2.67 | 7,000 | 2.33 | 0.07 | 14 |
| 20 | 16-Jun | 104.30 | 104.30 | 99.15 | 100.80 | 101.64 | -3.40 | 230.45 | 21,000 | 7.00 | 14,000 | 4.67 | 0.14 | 27 |
| 21 | 13-Jun | 101.95 | 105.85 | 99.05 | 104.35 | 102.51 | 0.87 | 238.57 | 58,000 | 19.33 | 30,000 | 10.00 | 0.31 | 59 |
| 22 | 12-Jun | 93.00 | 107.90 | 92.10 | 103.45 | 101.06 | 11.24 | 236.51 | 177,000 | 58.98 | 102,000 | 33.99 | 1.03 | 200 |
| 23 | 11-Jun | 90.70 | 94.45 | 90.70 | 93.00 | 92.78 | -0.05 | 212.00 | 66,000 | 21.99 | 55,000 | 18.33 | 0.51 | 108 |
| 24 | 10-Jun | 94.00 | 95.00 | 92.50 | 93.05 | 93.57 | -3.07 | 212.74 | 17,000 | 5.66 | 10,000 | 3.33 | 0.09 | 20 |
| 25 | 09-Jun | 95.00 | 96.00 | 95.00 | 96.00 | 95.60 | 2.13 | 219.00 | 5,000 | 1.67 | 5,000 | 1.67 | 0.05 | 10 |
| 26 | 06-Jun | 95.00 | 95.00 | 92.00 | 94.00 | 93.04 | -1.05 | 214.00 | 40,000 | 13.33 | 25,000 | 8.33 | 0.23 | 49 |
| 27 | 05-Jun | 94.00 | 95.95 | 92.05 | 95.00 | 94.58 | 1.33 | 217.00 | 51,000 | 16.99 | 43,000 | 14.33 | 0.41 | 84 |
| 28 | 04-Jun | 94.00 | 94.25 | 93.50 | 93.75 | 93.99 | -1.26 | 214.34 | 19,000 | 6.33 | 14,000 | 4.67 | 0.13 | 27 |
| 29 | 03-Jun | 99.00 | 99.00 | 94.10 | 94.95 | 95.18 | -3.26 | 217.08 | 35,000 | 11.66 | 29,000 | 9.66 | 0.28 | 57 |
| 30 | 02-Jun | 96.00 | 98.40 | 94.95 | 98.15 | 95.53 | -1.60 | 224.40 | 149,000 | 49.65 | 116,000 | 38.65 | 1.11 | 227 |
| 31 | 30-May | 101.00 | 101.00 | 98.00 | 99.75 | 99.44 | -2.16 | 228.05 | 7,000 | 2.33 | 6,000 | 2.00 | 0.06 | 12 |
| 32 | 29-May | 100.05 | 102.70 | 99.90 | 101.95 | 100.95 | 1.90 | 233.08 | 8,000 | 2.67 | 7,000 | 2.33 | 0.07 | 14 |
| 33 | 28-May | 95.20 | 101.95 | 95.20 | 100.05 | 99.56 | -0.55 | 228.74 | 15,000 | 5.00 | 11,000 | 3.67 | 0.11 | 22 |
| 34 | 27-May | 100.85 | 102.00 | 99.75 | 100.60 | 100.57 | -0.25 | 230.00 | 42,000 | 14.00 | 38,000 | 12.66 | 0.38 | 74 |
| 35 | 26-May | 99.00 | 100.90 | 99.00 | 100.85 | 99.65 | 0.10 | 230.57 | 21,000 | 7.00 | 16,000 | 5.33 | 0.16 | 31 |
| 36 | 23-May | 98.45 | 106.00 | 98.45 | 100.75 | 101.92 | 2.34 | 230.34 | 55,000 | 18.33 | 42,000 | 14.00 | 0.43 | 82 |
| 37 | 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 | 392 |
| 38 | 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 | 135 |
| 39 | 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 | 84 |
| 40 | 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 | 176 |
| 41 | 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 | 48 |
| 42 | 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 | 81 |
| 43 | 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 | 61 |
| 44 | 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 | 18 |
| 45 | 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 | 22 |
| 46 | 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 | 20 |
| 47 | 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 | 20 |
| 48 | 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 | 38 |
| 49 | 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 | 20 |
| 50 | 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 | 20 |
| 51 | 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 | 55 |
| 52 | 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 | 14 |
| 53 | 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 | 18 |
| 54 | 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 | 14 |
| 55 | 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 | 36 |
| 56 | 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 | 49 |
| 57 | 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 | 42 |
| 58 | 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 | 63 |
| 59 | 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 | 206 |
| 60 | 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 | 42 |
| 61 | 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 | 48 |
| 62 | 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 | 32 |
| 63 | 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 | 40 |
| 64 | 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 | 6 |
| 65 | 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 | 16 |
| 66 | 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 | 77 |
| 67 | 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 | 40 |
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