| Macro-sector: Services | Band: 20 | High52 Price: 875.0 | Mkt_Cap Category: Small-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 23-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: 305.48 | Low52 Price: 272.15 | Barrier: 303.55; Drift%: 2.3 |
| Basic Industry: Diversified Commercial Services | Total Equity: 148,949,413 | Low52 Date: 15-Apr-2025 | SHP: 56.99 / 14.82 / 9.77 / 18.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 54 | ||||
| High/Low Price | Quarter: 718.8 / 563.5 | Month: 379.05 / 310.15 | Week: 317.7 / 299.0 | Day: 313.0 / 305.0 | Sis67: 77 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 313.00 | 313.00 | 305.00 | 310.70 | 309.19 | 1.72 | 4,627.86 | 215,793 | 3.23 | 124,960 | 124,960.00 | 3.86 | 46 |
| 2 | 10-Jul | 308.60 | 308.60 | 303.60 | 305.45 | 305.52 | -0.73 | 4,549.66 | 180,667 | 2.70 | 114,085 | 114,085.00 | 3.49 | 42 |
| 3 | 09-Jul | 305.70 | 312.90 | 301.10 | 307.70 | 309.41 | 0.98 | 4,583.17 | 161,328 | 2.41 | 64,834 | 64,834.00 | 2.01 | 24 |
| 4 | 08-Jul | 304.05 | 306.85 | 301.00 | 304.70 | 303.63 | -0.25 | 4,538.49 | 204,933 | 3.06 | 114,754 | 114,754.00 | 3.48 | 42 |
| 5 | 07-Jul | 308.90 | 311.65 | 302.70 | 305.45 | 306.09 | -1.47 | 4,549.66 | 148,073 | 2.21 | 78,375 | 78,375.00 | 2.40 | 29 |
| 6 | 04-Jul | 315.65 | 316.90 | 309.10 | 310.00 | 312.46 | -1.34 | 4,617.00 | 167,960 | 2.51 | 62,705 | 62,705.00 | 1.96 | 23 |
| 7 | 03-Jul | 311.80 | 315.50 | 307.20 | 314.20 | 311.97 | 1.09 | 4,679.99 | 287,567 | 4.30 | 101,292 | 101,292.00 | 3.16 | 37 |
| 8 | 02-Jul | 302.60 | 317.70 | 302.60 | 310.80 | 312.35 | 3.55 | 4,629.35 | 1,234,695 | 18.46 | 491,626 | 491,626.00 | 15.36 | 179 |
| 9 | 01-Jul | 300.60 | 303.55 | 299.00 | 300.15 | 300.43 | -0.63 | 4,470.72 | 152,255 | 2.28 | 89,544 | 89,544.00 | 2.69 | 33 |
| 10 | 30-Jun | 305.85 | 310.00 | 301.00 | 302.05 | 303.80 | -1.02 | 4,499.02 | 171,268 | 2.56 | 90,944 | 90,944.00 | 2.76 | 33 |
| 11 | 27-Jun | 300.90 | 310.95 | 298.65 | 305.15 | 304.63 | 1.73 | 4,545.19 | 511,431 | 7.64 | 267,867 | 267,867.00 | 8.16 | 98 |
| 12 | 26-Jun | 302.00 | 303.00 | 297.00 | 299.95 | 299.42 | 0.25 | 4,467.74 | 215,159 | 3.22 | 139,889 | 139,889.00 | 4.19 | 51 |
| 13 | 25-Jun | 304.00 | 305.30 | 294.80 | 299.20 | 299.54 | -0.88 | 4,456.57 | 318,877 | 4.77 | 173,470 | 173,470.00 | 5.20 | 63 |
| 14 | 24-Jun | 305.00 | 305.00 | 298.40 | 301.85 | 301.22 | 0.37 | 4,496.04 | 315,319 | 4.71 | 148,148 | 148,148.00 | 4.46 | 54 |
| 15 | 23-Jun | 296.90 | 302.00 | 293.50 | 300.75 | 299.59 | 0.77 | 4,479.65 | 199,183 | 2.98 | 112,911 | 112,911.00 | 3.38 | 41 |
| 16 | 20-Jun | 302.95 | 305.95 | 295.00 | 298.45 | 299.45 | -1.47 | 4,445.40 | 582,966 | 8.71 | 371,243 | 371,243.00 | 11.12 | 136 |
| 17 | 19-Jun | 307.00 | 308.40 | 299.15 | 302.90 | 302.53 | -1.54 | 4,511.68 | 243,368 | 3.64 | 111,008 | 111,008.00 | 3.36 | 41 |
| 18 | 18-Jun | 307.35 | 311.95 | 304.00 | 307.65 | 307.81 | 0.10 | 4,582.43 | 147,858 | 2.21 | 67,782 | 67,782.00 | 2.09 | 25 |
| 19 | 17-Jun | 315.00 | 315.00 | 305.30 | 307.35 | 309.05 | -1.46 | 4,577.96 | 203,048 | 3.04 | 93,862 | 93,862.00 | 2.90 | 34 |
| 20 | 16-Jun | 312.00 | 315.85 | 304.50 | 311.90 | 308.53 | -0.06 | 4,645.73 | 289,674 | 4.33 | 131,818 | 131,818.00 | 4.07 | 48 |
| 21 | 13-Jun | 305.00 | 313.80 | 304.10 | 312.10 | 308.42 | 0.77 | 4,648.71 | 202,045 | 3.02 | 103,255 | 103,255.00 | 3.18 | 38 |
| 22 | 12-Jun | 318.00 | 318.05 | 305.70 | 309.70 | 309.10 | -1.99 | 4,612.96 | 533,929 | 7.98 | 293,669 | 293,669.00 | 9.08 | 107 |
| 23 | 11-Jun | 321.60 | 322.60 | 314.45 | 316.00 | 317.06 | -1.40 | 4,706.00 | 400,031 | 5.98 | 187,671 | 187,671.00 | 5.95 | 69 |
| 24 | 10-Jun | 319.40 | 331.70 | 317.35 | 320.50 | 324.30 | 1.76 | 4,773.83 | 535,962 | 8.01 | 215,611 | 215,611.00 | 6.99 | 79 |
| 25 | 09-Jun | 319.00 | 319.05 | 314.05 | 314.95 | 315.49 | -0.02 | 4,691.16 | 214,921 | 3.21 | 131,328 | 131,328.00 | 4.14 | 48 |
| 26 | 06-Jun | 317.15 | 319.30 | 313.70 | 315.00 | 315.01 | -0.22 | 4,691.00 | 159,631 | 2.39 | 86,111 | 86,111.00 | 2.71 | 31 |
| 27 | 05-Jun | 320.20 | 323.30 | 313.50 | 315.70 | 318.03 | -0.50 | 4,702.33 | 131,484 | 1.97 | 78,118 | 78,118.00 | 2.48 | 29 |
| 28 | 04-Jun | 316.00 | 321.35 | 313.50 | 317.30 | 318.22 | 0.91 | 4,726.16 | 291,380 | 4.36 | 159,979 | 159,979.00 | 5.09 | 58 |
| 29 | 03-Jun | 315.00 | 321.10 | 312.10 | 314.45 | 315.15 | 0.21 | 4,683.71 | 197,487 | 2.95 | 75,936 | 75,936.00 | 2.39 | 28 |
| 30 | 02-Jun | 315.25 | 319.80 | 310.50 | 313.80 | 315.14 | 0.02 | 4,674.03 | 233,176 | 3.49 | 144,066 | 144,066.00 | 4.54 | 53 |
| 31 | 30-May | 322.55 | 324.95 | 310.15 | 313.75 | 314.65 | -2.59 | 4,673.29 | 500,187 | 7.48 | 326,638 | 326,638.00 | 10.28 | 119 |
| 32 | 29-May | 324.05 | 328.50 | 318.00 | 322.10 | 321.39 | -0.32 | 4,797.66 | 179,952 | 2.69 | 80,367 | 80,367.00 | 2.58 | 29 |
| 33 | 28-May | 331.90 | 332.95 | 320.20 | 323.15 | 324.42 | -2.39 | 4,813.30 | 251,906 | 3.77 | 144,231 | 144,231.00 | 4.68 | 53 |
| 34 | 27-May | 330.45 | 335.15 | 328.00 | 331.05 | 331.39 | 0.67 | 4,930.97 | 163,467 | 2.44 | 72,454 | 72,454.00 | 2.40 | 26 |
| 35 | 26-May | 331.35 | 333.10 | 328.10 | 328.85 | 329.49 | -0.75 | 4,898.20 | 140,624 | 2.10 | 70,522 | 70,522.00 | 2.32 | 26 |
| 36 | 23-May | 334.00 | 334.00 | 328.00 | 331.35 | 330.44 | -0.11 | 4,935.44 | 276,316 | 4.13 | 167,236 | 167,236.00 | 5.53 | 61 |
| 37 | 22-May | 339.95 | 340.65 | 329.00 | 331.70 | 332.25 | -2.36 | 4,940.65 | 341,278 | 5.10 | 192,630 | 192,630.00 | 6.40 | 70 |
| 38 | 21-May | 343.50 | 345.00 | 336.65 | 339.70 | 340.21 | 0.40 | 5,059.81 | 643,360 | 9.62 | 391,804 | 391,804.00 | 13.33 | 143 |
| 39 | 20-May | 360.00 | 360.00 | 330.40 | 338.35 | 339.09 | -9.35 | 5,039.70 | 1,301,429 | 19.45 | 519,014 | 519,014.00 | 17.60 | 189 |
| 40 | 19-May | 371.70 | 379.05 | 365.85 | 373.25 | 372.79 | 2.29 | 5,559.54 | 520,647 | 7.78 | 303,941 | 303,941.00 | 11.33 | 115 |
| 41 | 16-May | 365.00 | 366.40 | 358.30 | 364.90 | 362.83 | 2.11 | 5,435.16 | 218,515 | 3.27 | 113,914 | 113,914.00 | 4.13 | 43 |
| 42 | 15-May | 370.00 | 370.15 | 354.65 | 357.35 | 361.05 | -2.96 | 5,322.71 | 303,820 | 4.54 | 181,777 | 181,777.00 | 6.56 | 69 |
| 43 | 14-May | 366.00 | 372.00 | 362.85 | 368.25 | 368.85 | 1.33 | 5,485.06 | 374,080 | 5.59 | 182,582 | 182,582.00 | 6.73 | 69 |
| 44 | 13-May | 355.00 | 366.00 | 351.50 | 363.40 | 361.75 | 2.37 | 5,412.82 | 449,194 | 6.71 | 286,468 | 286,468.00 | 10.36 | 109 |
| 45 | 12-May | 340.00 | 362.00 | 340.00 | 355.00 | 354.89 | 7.84 | 5,287.00 | 1,102,103 | 16.47 | 624,054 | 624,054.00 | 22.15 | 237 |
| 46 | 09-May | 331.00 | 333.10 | 324.00 | 329.20 | 328.76 | -1.70 | 4,903.41 | 131,803 | 1.97 | 60,452 | 60,452.00 | 1.99 | 23 |
| 47 | 08-May | 344.20 | 348.60 | 333.00 | 334.90 | 340.59 | -2.19 | 4,988.32 | 250,575 | 3.75 | 137,380 | 137,380.00 | 4.68 | 52 |
| 48 | 07-May | 341.85 | 344.85 | 330.75 | 342.40 | 337.97 | -0.20 | 5,100.03 | 145,066 | 2.17 | 64,056 | 64,056.00 | 2.16 | 24 |
| 49 | 06-May | 346.35 | 347.90 | 335.40 | 343.10 | 340.96 | -0.94 | 5,110.45 | 158,501 | 2.37 | 89,331 | 89,331.00 | 3.05 | 34 |
| 50 | 05-May | 340.85 | 349.00 | 331.75 | 346.35 | 340.31 | 2.11 | 5,158.86 | 167,989 | 2.51 | 92,019 | 92,019.00 | 3.13 | 35 |
| 51 | 02-May | 335.05 | 354.00 | 322.80 | 339.20 | 338.01 | 2.48 | 5,052.36 | 447,530 | 6.69 | 212,712 | 212,712.00 | 7.19 | 81 |
| 52 | 30-Apr | 330.10 | 341.95 | 325.00 | 331.00 | 332.39 | 0.14 | 4,930.00 | 293,780 | 4.39 | 182,649 | 182,649.00 | 6.07 | 69 |
| 53 | 29-Apr | 342.90 | 342.90 | 326.00 | 330.55 | 331.46 | -1.88 | 4,923.52 | 148,820 | 2.22 | 0 | 0.00 | 0.00 | 56 |
| 54 | 28-Apr | 348.90 | 348.90 | 333.50 | 336.90 | 339.52 | -3.78 | 5,018.11 | 130,551 | 1.95 | 0 | 0.00 | 0.00 | 49 |
| 55 | 25-Apr | 350.95 | 354.90 | 333.00 | 350.15 | 345.13 | 0.26 | 5,215.46 | 122,841 | 1.84 | 0 | 0.00 | 0.00 | 47 |
| 56 | 24-Apr | 363.00 | 363.45 | 345.55 | 349.25 | 355.09 | -3.40 | 5,202.06 | 183,885 | 2.75 | 0 | 0.00 | 0.00 | 70 |
| 57 | 23-Apr | 362.00 | 364.90 | 351.20 | 361.55 | 361.61 | -0.22 | 5,385.27 | 581,027 | 8.69 | 0 | 0.00 | 0.00 | 220 |
| 58 | 22-Apr | 362.35 | 362.35 | 335.00 | 362.35 | 356.20 | 5.00 | 5,397.18 | 1,214,313 | 18.15 | 0 | 0.00 | 0.00 | 460 |
| 59 | 21-Apr | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | 4.99 | 5,140.24 | 149,092 | 2.23 | 0 | 0.00 | 0.00 | 57 |
| 60 | 17-Apr | 327.00 | 328.70 | 326.70 | 328.70 | 328.16 | 5.00 | 4,895.97 | 211,913 | 3.17 | 0 | 0.00 | 0.00 | 80 |
| 61 | 16-Apr | 313.10 | 313.10 | 310.20 | 313.05 | 313.08 | 4.98 | 4,662.86 | 146,365 | 2.19 | 0 | 0.00 | 0.00 | 55 |
| 62 | 15-Apr | 284.00 | 298.20 | 272.15 | 298.20 | 291.26 | -50.70 | 4,441.67 | 66,898 | 1.00 | 0 | 0.00 | 0.00 | 25 |
| 63 | 11-Apr | 602.95 | 617.70 | 574.00 | 604.90 | 595.82 | 3.23 | 9,009.95 | 1,248,840 | 18.67 | 592,502 | 592,502.00 | 35.30 | 225 |
| 64 | 09-Apr | 637.00 | 643.40 | 578.00 | 586.00 | 598.76 | -8.11 | 8,728.00 | 1,139,935 | 17.04 | 634,546 | 634,546.00 | 37.99 | 241 |
| 65 | 08-Apr | 643.90 | 648.50 | 625.00 | 637.75 | 636.61 | 1.25 | 9,499.25 | 268,969 | 4.02 | 124,879 | 124,879.00 | 7.95 | 47 |
| 66 | 07-Apr | 610.00 | 637.50 | 596.00 | 629.90 | 623.96 | -2.97 | 9,382.32 | 571,529 | 8.54 | 252,689 | 252,689.00 | 15.77 | 96 |
| 67 | 04-Apr | 679.50 | 698.00 | 641.00 | 649.20 | 665.54 | -4.09 | 9,669.80 | 854,841 | 12.78 | 302,955 | 302,955.00 | 20.16 | 115 |
Similar Stocks: CMSINFO HEMIPROP NESCO TEAMLEASE AARVI ACEINTEG ALANKIT AWFIS CORALFINAC FMNL ICDSLTD IEL IGIL KAPSTON KRYSTAL MOTOGENFIN PTL RADIANTCMS RUCHINFRA SIS SOUTHWEST TEXINFRA TOUCHWOOD UDS QUESS ANLON BLUEPEBBLE DTL DYNAMIC FALCONTECH INFOLLION IPSL KHFM KONTOR POSITRON RBMINFRA RULKA SERVICE SFML SPECTSTM TRIDHYA VIESL EMAIN