| 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: 277.76 | Low52 Price: 262.85 | Barrier: 298.5; Drift%: -12.54 |
| Basic Industry: Diversified Commercial Services | Total Equity: 148,949,413 | Low52 Date: 11-Aug-2025 | SHP: 56.98 / 14.58 / 8.74 / 19.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 45 | ||||
| High/Low Price | Quarter: 718.8 / 563.5 | Month: 320.9 / 291.0 | Week: 279.45 / 262.85 | Day: 269.95 / 264.0 | Sis67: 51 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 266.55 | 269.95 | 264.00 | 265.25 | 266.08 | -0.49 | 3,950.88 | 106,776 | 1.00 | 57,109 | 1.00 | 1.52 | 19 |
| 2 | 26-Aug | 270.60 | 274.80 | 265.75 | 266.55 | 268.04 | -1.95 | 3,970.25 | 127,862 | 1.20 | 78,088 | 1.37 | 2.09 | 27 |
| 3 | 25-Aug | 273.70 | 275.95 | 270.15 | 271.85 | 273.69 | -0.20 | 4,049.19 | 134,007 | 1.26 | 68,596 | 1.20 | 1.88 | 23 |
| 4 | 22-Aug | 275.00 | 277.50 | 270.00 | 272.40 | 273.17 | 0.29 | 4,057.38 | 204,674 | 1.92 | 97,541 | 1.71 | 2.66 | 33 |
| 5 | 21-Aug | 274.00 | 276.00 | 271.00 | 271.60 | 273.96 | 0.44 | 4,045.47 | 124,826 | 1.17 | 58,729 | 1.03 | 1.61 | 20 |
| 6 | 20-Aug | 273.45 | 273.45 | 268.10 | 270.40 | 270.48 | -0.13 | 4,027.59 | 138,958 | 1.30 | 88,299 | 1.55 | 2.39 | 30 |
| 7 | 19-Aug | 267.45 | 271.10 | 265.30 | 270.75 | 269.37 | 1.54 | 4,032.81 | 168,317 | 1.58 | 104,296 | 1.83 | 2.81 | 36 |
| 8 | 18-Aug | 269.90 | 272.60 | 263.55 | 266.65 | 266.13 | 0.26 | 3,971.74 | 278,480 | 2.61 | 149,907 | 2.62 | 3.99 | 51 |
| 9 | 14-Aug | 267.95 | 270.90 | 265.05 | 265.95 | 268.11 | -0.75 | 3,961.31 | 258,672 | 2.42 | 126,298 | 2.21 | 3.39 | 43 |
| 10 | 13-Aug | 274.95 | 274.95 | 267.40 | 267.95 | 269.77 | -2.71 | 3,991.10 | 231,853 | 2.17 | 134,421 | 2.35 | 3.63 | 46 |
| 11 | 12-Aug | 271.60 | 279.45 | 268.70 | 275.40 | 275.24 | 2.30 | 4,102.07 | 218,241 | 2.04 | 110,708 | 1.94 | 3.05 | 38 |
| 12 | 11-Aug | 268.00 | 272.00 | 262.85 | 269.20 | 267.12 | 0.75 | 4,009.72 | 580,695 | 5.44 | 343,128 | 6.01 | 9.17 | 125 |
| 13 | 08-Aug | 272.50 | 275.60 | 266.05 | 267.20 | 268.70 | -3.43 | 3,979.93 | 403,552 | 3.78 | 220,205 | 3.86 | 5.92 | 80 |
| 14 | 07-Aug | 280.05 | 283.40 | 272.60 | 276.70 | 277.76 | -1.69 | 4,121.43 | 229,421 | 2.15 | 155,325 | 2.72 | 4.31 | 57 |
| 15 | 06-Aug | 285.80 | 288.30 | 277.50 | 281.45 | 280.67 | -1.09 | 4,192.18 | 167,233 | 1.57 | 92,935 | 1.63 | 2.61 | 34 |
| 16 | 05-Aug | 288.60 | 293.80 | 283.80 | 284.55 | 286.44 | -1.91 | 4,238.36 | 218,001 | 2.04 | 125,167 | 2.19 | 3.59 | 46 |
| 17 | 04-Aug | 292.05 | 293.90 | 285.90 | 290.10 | 288.67 | -0.17 | 4,321.02 | 146,752 | 1.37 | 62,743 | 1.10 | 1.81 | 23 |
| 18 | 01-Aug | 294.95 | 298.50 | 288.50 | 290.60 | 293.08 | -1.36 | 4,328.47 | 120,011 | 1.12 | 79,323 | 1.39 | 2.32 | 29 |
| 19 | 31-Jul | 296.00 | 301.20 | 291.00 | 294.60 | 296.81 | -1.07 | 4,388.05 | 177,157 | 1.66 | 95,829 | 1.68 | 2.84 | 35 |
| 20 | 30-Jul | 301.75 | 310.45 | 296.60 | 297.80 | 301.20 | -0.52 | 4,435.71 | 190,652 | 1.79 | 84,289 | 1.48 | 2.54 | 31 |
| 21 | 29-Jul | 297.00 | 304.60 | 294.00 | 299.35 | 298.41 | 1.85 | 4,458.80 | 507,896 | 4.76 | 239,182 | 4.19 | 7.14 | 87 |
| 22 | 28-Jul | 302.10 | 305.20 | 292.70 | 293.90 | 296.79 | -2.75 | 4,377.62 | 384,140 | 3.60 | 221,602 | 3.88 | 6.58 | 81 |
| 23 | 25-Jul | 309.40 | 309.65 | 300.00 | 302.20 | 304.71 | -2.33 | 4,501.25 | 169,127 | 1.58 | 91,937 | 1.61 | 2.80 | 34 |
| 24 | 24-Jul | 307.00 | 311.80 | 305.80 | 309.40 | 308.83 | -0.15 | 4,608.49 | 162,430 | 1.52 | 93,150 | 1.63 | 2.88 | 34 |
| 25 | 23-Jul | 313.95 | 314.95 | 309.00 | 309.85 | 310.42 | -1.05 | 4,615.20 | 155,998 | 1.46 | 106,319 | 1.86 | 3.30 | 39 |
| 26 | 22-Jul | 312.00 | 317.05 | 309.25 | 313.15 | 312.20 | 1.02 | 4,664.35 | 349,127 | 3.27 | 203,368 | 3.56 | 6.35 | 74 |
| 27 | 21-Jul | 312.95 | 317.00 | 308.00 | 310.00 | 310.68 | -0.93 | 4,617.00 | 297,282 | 2.78 | 206,048 | 3.61 | 6.40 | 75 |
| 28 | 18-Jul | 318.00 | 319.90 | 311.05 | 312.90 | 314.12 | -1.63 | 4,660.63 | 155,001 | 1.45 | 70,290 | 1.23 | 2.21 | 26 |
| 29 | 17-Jul | 312.25 | 320.90 | 311.00 | 318.10 | 316.29 | 1.87 | 4,738.08 | 439,487 | 4.12 | 231,354 | 4.05 | 7.32 | 84 |
| 30 | 16-Jul | 308.35 | 313.50 | 305.60 | 312.25 | 310.65 | 1.56 | 4,650.95 | 170,139 | 1.59 | 94,047 | 1.65 | 2.92 | 34 |
| 31 | 15-Jul | 306.00 | 311.80 | 303.50 | 307.45 | 307.21 | 0.72 | 4,579.45 | 224,641 | 2.10 | 115,881 | 2.03 | 3.56 | 42 |
| 32 | 14-Jul | 310.70 | 312.00 | 303.15 | 305.25 | 305.58 | -1.75 | 4,546.68 | 404,659 | 3.79 | 257,114 | 4.50 | 7.86 | 94 |
| 33 | 11-Jul | 313.00 | 313.00 | 305.00 | 310.70 | 309.19 | 1.72 | 4,627.86 | 215,793 | 2.02 | 124,960 | 2.19 | 3.86 | 46 |
| 34 | 10-Jul | 308.60 | 308.60 | 303.60 | 305.45 | 305.52 | -0.73 | 4,549.66 | 180,667 | 1.69 | 114,085 | 2.00 | 3.49 | 42 |
| 35 | 09-Jul | 305.70 | 312.90 | 301.10 | 307.70 | 309.41 | 0.98 | 4,583.17 | 161,328 | 1.51 | 64,834 | 1.14 | 2.01 | 24 |
| 36 | 08-Jul | 304.05 | 306.85 | 301.00 | 304.70 | 303.63 | -0.25 | 4,538.49 | 204,933 | 1.92 | 114,754 | 2.01 | 3.48 | 42 |
| 37 | 07-Jul | 308.90 | 311.65 | 302.70 | 305.45 | 306.09 | -1.47 | 4,549.66 | 148,073 | 1.39 | 78,375 | 1.37 | 2.40 | 29 |
| 38 | 04-Jul | 315.65 | 316.90 | 309.10 | 310.00 | 312.46 | -1.34 | 4,617.00 | 167,960 | 1.57 | 62,705 | 1.10 | 1.96 | 23 |
| 39 | 03-Jul | 311.80 | 315.50 | 307.20 | 314.20 | 311.97 | 1.09 | 4,679.99 | 287,567 | 2.69 | 101,292 | 1.77 | 3.16 | 37 |
| 40 | 02-Jul | 302.60 | 317.70 | 302.60 | 310.80 | 312.35 | 3.55 | 4,629.35 | 1,234,695 | 11.56 | 491,626 | 8.61 | 15.36 | 179 |
| 41 | 01-Jul | 300.60 | 303.55 | 299.00 | 300.15 | 300.43 | -0.63 | 4,470.72 | 152,255 | 1.43 | 89,544 | 1.57 | 2.69 | 33 |
| 42 | 30-Jun | 305.85 | 310.00 | 301.00 | 302.05 | 303.80 | -1.02 | 4,499.02 | 171,268 | 1.60 | 90,944 | 1.59 | 2.76 | 33 |
| 43 | 27-Jun | 300.90 | 310.95 | 298.65 | 305.15 | 304.63 | 1.73 | 4,545.19 | 511,431 | 4.79 | 267,867 | 4.69 | 8.16 | 98 |
| 44 | 26-Jun | 302.00 | 303.00 | 297.00 | 299.95 | 299.42 | 0.25 | 4,467.74 | 215,159 | 2.02 | 139,889 | 2.45 | 4.19 | 51 |
| 45 | 25-Jun | 304.00 | 305.30 | 294.80 | 299.20 | 299.54 | -0.88 | 4,456.57 | 318,877 | 2.99 | 173,470 | 3.04 | 5.20 | 63 |
| 46 | 24-Jun | 305.00 | 305.00 | 298.40 | 301.85 | 301.22 | 0.37 | 4,496.04 | 315,319 | 2.95 | 148,148 | 2.59 | 4.46 | 54 |
| 47 | 23-Jun | 296.90 | 302.00 | 293.50 | 300.75 | 299.59 | 0.77 | 4,479.65 | 199,183 | 1.87 | 112,911 | 1.98 | 3.38 | 41 |
| 48 | 20-Jun | 302.95 | 305.95 | 295.00 | 298.45 | 299.45 | -1.47 | 4,445.40 | 582,966 | 5.46 | 371,243 | 6.50 | 11.12 | 136 |
| 49 | 19-Jun | 307.00 | 308.40 | 299.15 | 302.90 | 302.53 | -1.54 | 4,511.68 | 243,368 | 2.28 | 111,008 | 1.94 | 3.36 | 41 |
| 50 | 18-Jun | 307.35 | 311.95 | 304.00 | 307.65 | 307.81 | 0.10 | 4,582.43 | 147,858 | 1.38 | 67,782 | 1.19 | 2.09 | 25 |
| 51 | 17-Jun | 315.00 | 315.00 | 305.30 | 307.35 | 309.05 | -1.46 | 4,577.96 | 203,048 | 1.90 | 93,862 | 1.64 | 2.90 | 34 |
| 52 | 16-Jun | 312.00 | 315.85 | 304.50 | 311.90 | 308.53 | -0.06 | 4,645.73 | 289,674 | 2.71 | 131,818 | 2.31 | 4.07 | 48 |
| 53 | 13-Jun | 305.00 | 313.80 | 304.10 | 312.10 | 308.42 | 0.77 | 4,648.71 | 202,045 | 1.89 | 103,255 | 1.81 | 3.18 | 38 |
| 54 | 12-Jun | 318.00 | 318.05 | 305.70 | 309.70 | 309.10 | -1.99 | 4,612.96 | 533,929 | 5.00 | 293,669 | 5.14 | 9.08 | 107 |
| 55 | 11-Jun | 321.60 | 322.60 | 314.45 | 316.00 | 317.06 | -1.40 | 4,706.00 | 400,031 | 3.75 | 187,671 | 3.29 | 5.95 | 69 |
| 56 | 10-Jun | 319.40 | 331.70 | 317.35 | 320.50 | 324.30 | 1.76 | 4,773.83 | 535,962 | 5.02 | 215,611 | 3.78 | 6.99 | 79 |
| 57 | 09-Jun | 319.00 | 319.05 | 314.05 | 314.95 | 315.49 | -0.02 | 4,691.16 | 214,921 | 2.01 | 131,328 | 2.30 | 4.14 | 48 |
| 58 | 06-Jun | 317.15 | 319.30 | 313.70 | 315.00 | 315.01 | -0.22 | 4,691.00 | 159,631 | 1.49 | 86,111 | 1.51 | 2.71 | 31 |
| 59 | 05-Jun | 320.20 | 323.30 | 313.50 | 315.70 | 318.03 | -0.50 | 4,702.33 | 131,484 | 1.23 | 78,118 | 1.37 | 2.48 | 29 |
| 60 | 04-Jun | 316.00 | 321.35 | 313.50 | 317.30 | 318.22 | 0.91 | 4,726.16 | 291,380 | 2.73 | 159,979 | 2.80 | 5.09 | 58 |
| 61 | 03-Jun | 315.00 | 321.10 | 312.10 | 314.45 | 315.15 | 0.21 | 4,683.71 | 197,487 | 1.85 | 75,936 | 1.33 | 2.39 | 28 |
| 62 | 02-Jun | 315.25 | 319.80 | 310.50 | 313.80 | 315.14 | 0.02 | 4,674.03 | 233,176 | 2.18 | 144,066 | 2.52 | 4.54 | 53 |
| 63 | 30-May | 322.55 | 324.95 | 310.15 | 313.75 | 314.65 | -2.59 | 4,673.29 | 500,187 | 4.68 | 326,638 | 5.72 | 10.28 | 119 |
| 64 | 29-May | 324.05 | 328.50 | 318.00 | 322.10 | 321.39 | -0.32 | 4,797.66 | 179,952 | 1.69 | 80,367 | 1.41 | 2.58 | 29 |
| 65 | 28-May | 331.90 | 332.95 | 320.20 | 323.15 | 324.42 | -2.39 | 4,813.30 | 251,906 | 2.36 | 144,231 | 2.53 | 4.68 | 53 |
| 66 | 27-May | 330.45 | 335.15 | 328.00 | 331.05 | 331.39 | 0.67 | 4,930.97 | 163,467 | 1.53 | 72,454 | 1.27 | 2.40 | 26 |
| 67 | 26-May | 331.35 | 333.10 | 328.10 | 328.85 | 329.49 | -0.75 | 4,898.20 | 140,624 | 1.32 | 70,522 | 1.23 | 2.32 | 26 |
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 WHITEFORCE EMAPARTNER