| Macro-sector: Services | Band: 20 | High52 Price: 648.5 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 08-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: 273.66 | Low52 Price: 166.3 | Barrier: 178.0; Drift%: 2.4 |
| Basic Industry: Diversified Commercial Services | Total Equity: 149,217,607 | Low52 Date: 30-Mar-2026 | SHP: 56.88 / 9.15 / 12.45 / 21.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 32 | ||||
| High/Low Price | Quarter: 718.8 / 563.5 | Month: 220.0 / 197.33 | Week: 205.3 / 191.81 | Day: 186.18 / 178.11 | Sis67: 50 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 180.00 | 186.18 | 178.11 | 182.37 | 182.88 | 2.32 | 2,721.28 | 606,752 | 8.12 | 346,683 | 9.63 | 6.34 | 108 |
| 2 | 06-Apr | 179.00 | 181.35 | 176.11 | 178.23 | 178.44 | -0.37 | 2,659.51 | 188,554 | 2.52 | 118,713 | 3.30 | 2.12 | 37 |
| 3 | 02-Apr | 172.78 | 179.90 | 170.10 | 178.90 | 176.20 | 1.47 | 2,669.50 | 115,562 | 1.55 | 56,903 | 1.58 | 1.00 | 18 |
| 4 | 01-Apr | 172.70 | 178.00 | 172.70 | 176.30 | 175.88 | 3.88 | 2,630.71 | 97,831 | 1.31 | 40,801 | 1.13 | 0.72 | 13 |
| 5 | 30-Mar | 173.50 | 173.50 | 166.30 | 169.72 | 170.76 | -2.48 | 2,532.52 | 378,381 | 5.06 | 258,138 | 7.17 | 4.41 | 80 |
| 6 | 27-Mar | 175.00 | 176.12 | 172.20 | 174.03 | 174.17 | -1.48 | 2,596.83 | 476,440 | 6.37 | 302,761 | 8.41 | 5.27 | 94 |
| 7 | 25-Mar | 176.05 | 179.00 | 175.01 | 176.65 | 177.27 | 0.68 | 2,635.93 | 228,445 | 3.06 | 106,719 | 2.96 | 1.89 | 33 |
| 8 | 24-Mar | 171.76 | 177.69 | 171.46 | 175.46 | 174.86 | 3.29 | 2,618.17 | 245,715 | 3.29 | 135,557 | 3.77 | 2.37 | 42 |
| 9 | 23-Mar | 174.53 | 175.00 | 167.88 | 169.87 | 171.55 | -4.42 | 2,534.76 | 321,857 | 4.31 | 193,607 | 5.38 | 3.32 | 60 |
| 10 | 20-Mar | 178.91 | 182.43 | 176.10 | 177.73 | 179.17 | -0.63 | 2,652.04 | 181,701 | 2.43 | 110,509 | 3.07 | 1.98 | 34 |
| 11 | 19-Mar | 181.00 | 181.00 | 178.00 | 178.86 | 179.57 | -2.08 | 2,668.91 | 191,868 | 2.57 | 102,730 | 2.85 | 1.84 | 32 |
| 12 | 18-Mar | 176.00 | 186.69 | 175.60 | 182.65 | 183.26 | 4.19 | 2,725.46 | 401,578 | 5.37 | 215,449 | 5.98 | 3.95 | 67 |
| 13 | 17-Mar | 177.50 | 177.50 | 173.75 | 175.30 | 174.97 | 0.06 | 2,615.78 | 382,429 | 5.12 | 276,413 | 7.68 | 4.84 | 86 |
| 14 | 16-Mar | 180.41 | 181.55 | 174.00 | 175.19 | 176.24 | -3.59 | 2,614.14 | 461,366 | 6.17 | 320,638 | 8.91 | 5.65 | 100 |
| 15 | 13-Mar | 188.60 | 190.18 | 180.38 | 181.72 | 183.72 | -4.47 | 2,711.58 | 349,618 | 4.68 | 228,116 | 6.34 | 4.19 | 71 |
| 16 | 12-Mar | 193.19 | 194.46 | 187.00 | 190.23 | 191.07 | -1.51 | 2,838.57 | 218,551 | 2.92 | 155,392 | 4.32 | 2.97 | 48 |
| 17 | 11-Mar | 188.10 | 195.00 | 188.10 | 193.14 | 193.38 | 2.00 | 2,881.99 | 445,819 | 5.96 | 307,235 | 8.53 | 5.94 | 96 |
| 18 | 10-Mar | 186.98 | 189.95 | 185.95 | 189.36 | 188.32 | 2.31 | 2,825.58 | 163,457 | 2.19 | 95,877 | 2.66 | 1.81 | 30 |
| 19 | 09-Mar | 188.05 | 188.83 | 181.90 | 185.08 | 184.38 | -2.47 | 2,761.72 | 320,208 | 4.28 | 212,058 | 5.89 | 3.91 | 66 |
| 20 | 06-Mar | 190.00 | 191.79 | 189.00 | 189.77 | 190.15 | -0.89 | 2,831.70 | 100,114 | 1.34 | 64,528 | 1.79 | 1.23 | 20 |
| 21 | 05-Mar | 189.00 | 192.00 | 188.36 | 191.47 | 190.43 | 1.65 | 2,857.07 | 119,920 | 1.60 | 68,335 | 1.90 | 1.30 | 21 |
| 22 | 04-Mar | 189.05 | 191.80 | 188.00 | 188.36 | 189.43 | -1.79 | 2,810.66 | 127,078 | 1.70 | 78,975 | 2.19 | 1.50 | 25 |
| 23 | 02-Mar | 190.30 | 193.99 | 187.92 | 191.80 | 191.56 | -2.01 | 2,861.99 | 267,287 | 3.58 | 147,227 | 4.09 | 2.82 | 46 |
| 24 | 27-Feb | 195.19 | 196.98 | 191.81 | 195.74 | 194.06 | 0.78 | 2,920.79 | 151,418 | 2.03 | 85,760 | 2.38 | 1.66 | 27 |
| 25 | 26-Feb | 196.30 | 200.85 | 193.01 | 194.22 | 195.12 | -1.34 | 2,898.10 | 150,117 | 2.01 | 85,840 | 2.38 | 1.67 | 27 |
| 26 | 25-Feb | 200.91 | 201.99 | 195.00 | 196.86 | 197.50 | -1.53 | 2,937.50 | 136,661 | 1.83 | 73,147 | 2.03 | 1.44 | 23 |
| 27 | 24-Feb | 203.59 | 203.59 | 197.40 | 199.92 | 199.65 | -1.80 | 2,983.16 | 162,197 | 2.17 | 92,207 | 2.56 | 1.84 | 29 |
| 28 | 23-Feb | 205.30 | 205.30 | 200.10 | 203.59 | 202.32 | 0.64 | 3,037.92 | 131,826 | 1.76 | 69,808 | 1.94 | 1.41 | 22 |
| 29 | 20-Feb | 205.67 | 207.51 | 200.91 | 202.30 | 202.74 | -1.64 | 3,018.67 | 665,864 | 8.91 | 596,212 | 16.56 | 12.09 | 186 |
| 30 | 19-Feb | 208.01 | 209.89 | 204.40 | 205.67 | 205.56 | -1.12 | 3,068.96 | 126,233 | 1.69 | 74,985 | 2.08 | 1.54 | 23 |
| 31 | 18-Feb | 209.00 | 210.00 | 205.86 | 208.01 | 207.38 | 0.19 | 3,103.88 | 78,314 | 1.05 | 38,279 | 1.06 | 0.79 | 12 |
| 32 | 17-Feb | 207.99 | 207.99 | 205.06 | 207.62 | 207.09 | 0.28 | 3,098.06 | 74,747 | 1.00 | 35,998 | 1.00 | 0.75 | 11 |
| 33 | 16-Feb | 206.14 | 208.50 | 202.22 | 207.05 | 206.36 | 0.94 | 3,089.55 | 113,488 | 1.52 | 61,834 | 1.72 | 1.28 | 19 |
| 34 | 13-Feb | 205.95 | 207.11 | 200.41 | 205.12 | 203.83 | -0.63 | 3,060.75 | 182,116 | 2.44 | 90,283 | 2.51 | 1.84 | 28 |
| 35 | 12-Feb | 212.00 | 212.00 | 205.24 | 206.42 | 206.92 | -2.06 | 3,080.15 | 110,916 | 1.48 | 63,268 | 1.76 | 1.31 | 20 |
| 36 | 11-Feb | 218.17 | 218.17 | 208.89 | 210.77 | 210.91 | -2.91 | 3,145.06 | 197,690 | 2.64 | 98,391 | 2.73 | 2.08 | 31 |
| 37 | 10-Feb | 211.08 | 220.60 | 210.31 | 217.09 | 215.91 | 2.85 | 3,239.37 | 426,367 | 5.70 | 165,865 | 4.61 | 3.58 | 52 |
| 38 | 09-Feb | 209.85 | 213.54 | 208.02 | 211.08 | 211.62 | 0.59 | 3,149.69 | 306,403 | 4.10 | 209,575 | 5.82 | 4.44 | 65 |
| 39 | 06-Feb | 211.82 | 213.56 | 208.00 | 209.84 | 209.54 | -4.20 | 3,131.18 | 207,791 | 2.78 | 104,279 | 2.90 | 2.19 | 36 |
| 40 | 05-Feb | 218.00 | 220.00 | 215.26 | 219.05 | 218.27 | 0.94 | 3,268.61 | 310,310 | 4.15 | 171,359 | 4.76 | 3.74 | 60 |
| 41 | 04-Feb | 211.44 | 218.00 | 207.99 | 217.01 | 214.31 | 2.63 | 3,238.17 | 247,328 | 3.31 | 116,582 | 3.24 | 2.50 | 41 |
| 42 | 03-Feb | 214.90 | 214.99 | 208.99 | 211.44 | 211.44 | 1.16 | 3,155.06 | 180,742 | 2.42 | 95,418 | 2.65 | 2.02 | 33 |
| 43 | 02-Feb | 207.90 | 210.20 | 202.52 | 209.01 | 205.79 | -0.48 | 3,118.80 | 278,780 | 3.73 | 100,428 | 2.79 | 2.07 | 35 |
| 44 | 01-Feb | 210.00 | 214.70 | 206.13 | 210.01 | 210.97 | 0.95 | 3,133.72 | 249,445 | 3.34 | 88,787 | 2.47 | 1.87 | 31 |
| 45 | 30-Jan | 206.27 | 210.59 | 201.90 | 208.03 | 207.26 | 1.42 | 3,104.17 | 323,377 | 4.33 | 179,163 | 4.98 | 3.71 | 63 |
| 46 | 29-Jan | 202.00 | 213.48 | 198.00 | 205.12 | 205.62 | 1.42 | 3,060.75 | 725,562 | 9.71 | 246,843 | 6.86 | 5.08 | 86 |
| 47 | 28-Jan | 196.00 | 202.60 | 194.01 | 202.24 | 199.92 | 4.11 | 3,017.78 | 241,412 | 3.23 | 128,684 | 3.57 | 2.57 | 45 |
| 48 | 27-Jan | 198.60 | 199.10 | 191.00 | 194.26 | 192.96 | -0.72 | 2,898.70 | 203,515 | 2.72 | 96,221 | 2.67 | 1.86 | 34 |
| 49 | 23-Jan | 200.59 | 204.00 | 193.67 | 195.67 | 195.99 | -2.40 | 2,919.74 | 395,852 | 5.30 | 213,202 | 5.92 | 4.18 | 75 |
| 50 | 22-Jan | 197.03 | 202.14 | 197.03 | 200.48 | 200.51 | 1.94 | 2,991.51 | 136,981 | 1.83 | 74,587 | 2.07 | 1.50 | 26 |
| 51 | 21-Jan | 198.78 | 204.27 | 195.12 | 196.66 | 198.00 | -1.07 | 2,934.51 | 186,646 | 2.50 | 77,820 | 2.16 | 1.00 | 27 |
| 52 | 20-Jan | 205.23 | 206.50 | 197.60 | 198.78 | 201.93 | -3.14 | 2,966.15 | 199,515 | 2.67 | 100,329 | 2.79 | 2.03 | 35 |
| 53 | 19-Jan | 205.01 | 206.45 | 203.02 | 205.23 | 204.75 | -0.37 | 3,062.39 | 141,293 | 1.89 | 64,946 | 1.80 | 1.33 | 23 |
| 54 | 16-Jan | 211.20 | 211.39 | 205.10 | 206.00 | 207.74 | -2.55 | 3,073.00 | 271,860 | 3.64 | 162,926 | 4.53 | 3.38 | 57 |
| 55 | 14-Jan | 213.99 | 215.00 | 210.30 | 211.39 | 212.44 | -0.68 | 3,154.31 | 163,634 | 2.19 | 105,671 | 2.94 | 2.24 | 37 |
| 56 | 13-Jan | 211.83 | 214.20 | 209.88 | 212.84 | 212.08 | 0.48 | 3,175.95 | 194,478 | 2.60 | 86,945 | 2.42 | 1.84 | 30 |
| 57 | 12-Jan | 213.14 | 214.40 | 207.81 | 211.83 | 211.05 | -0.61 | 3,160.88 | 165,579 | 2.22 | 82,629 | 2.30 | 1.74 | 29 |
| 58 | 09-Jan | 218.25 | 219.00 | 212.00 | 213.14 | 213.60 | -2.27 | 3,180.42 | 244,404 | 3.27 | 135,399 | 3.76 | 2.89 | 47 |
| 59 | 08-Jan | 221.30 | 222.00 | 217.20 | 218.09 | 218.44 | -1.33 | 3,254.29 | 321,900 | 4.31 | 223,932 | 6.22 | 4.89 | 78 |
| 60 | 07-Jan | 216.90 | 222.60 | 216.00 | 221.04 | 220.53 | 1.07 | 3,298.31 | 597,241 | 7.99 | 335,373 | 9.32 | 7.40 | 117 |
| 61 | 06-Jan | 212.89 | 219.50 | 211.03 | 218.69 | 216.71 | 2.66 | 3,263.24 | 548,879 | 7.34 | 285,457 | 7.93 | 6.19 | 100 |
| 62 | 05-Jan | 216.03 | 216.74 | 210.10 | 213.03 | 212.15 | -0.93 | 3,178.78 | 281,746 | 3.77 | 142,131 | 3.95 | 3.02 | 50 |
| 63 | 02-Jan | 208.00 | 216.00 | 204.94 | 215.04 | 211.37 | 3.22 | 3,208.78 | 470,892 | 6.30 | 324,972 | 9.03 | 6.87 | 114 |
| 64 | 01-Jan | 208.58 | 208.88 | 206.01 | 208.33 | 207.59 | 1.33 | 3,108.65 | 105,593 | 1.41 | 49,317 | 1.37 | 1.02 | 17 |
| 65 | 31-Dec | 210.85 | 210.85 | 205.00 | 205.59 | 206.81 | -2.24 | 3,067.76 | 291,958 | 3.91 | 200,991 | 5.58 | 4.16 | 70 |
| 66 | 30-Dec | 210.39 | 213.79 | 208.12 | 210.29 | 210.07 | -0.05 | 3,137.90 | 112,372 | 1.50 | 52,278 | 1.45 | 1.10 | 18 |
| 67 | 29-Dec | 212.32 | 214.00 | 209.32 | 210.39 | 211.12 | -0.91 | 3,139.39 | 102,684 | 1.37 | 49,271 | 1.37 | 1.04 | 17 |
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 ELGNZ WHITEFORCE EMAPARTNER MMEL AISL BLUSPRING EFCIL INDIQUBE SMARTWORKS YAARI DEVX SHEEL