| Macro-sector: Services | Band: 20 | High52 Price: 752.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 18-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: 273.66 | Low52 Price: 218.0 | Barrier: 241.67; Drift%: -10.15 |
| Basic Industry: Diversified Commercial Services | Total Equity: 149,084,904 | Low52 Date: 11-Nov-2025 | SHP: 56.92 / 14.11 / 9.77 / 19.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 32 | ||||
| High/Low Price | Quarter: 718.8 / 563.5 | Month: 277.55 / 249.5 | Week: 260.25 / 235.15 | Day: 221.0 / 216.01 | Sis67: 50 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 218.49 | 221.00 | 216.01 | 219.40 | 219.15 | 0.42 | 3,270.92 | 247,365 | 4.68 | 166,924 | 6.00 | 3.66 | 58 |
| 2 | 11-Nov | 224.30 | 226.46 | 218.00 | 218.49 | 219.61 | -2.42 | 3,257.36 | 292,571 | 5.53 | 173,239 | 6.23 | 3.80 | 59 |
| 3 | 10-Nov | 226.54 | 229.10 | 222.57 | 223.90 | 224.60 | -1.17 | 3,338.01 | 148,569 | 2.81 | 57,197 | 2.06 | 1.28 | 19 |
| 4 | 07-Nov | 223.00 | 227.69 | 220.51 | 226.54 | 224.36 | 1.54 | 3,377.37 | 236,014 | 4.46 | 110,879 | 3.99 | 2.49 | 38 |
| 5 | 06-Nov | 230.00 | 232.00 | 222.15 | 223.11 | 224.75 | -2.94 | 3,326.23 | 319,650 | 6.05 | 148,605 | 5.34 | 3.34 | 51 |
| 6 | 04-Nov | 236.50 | 236.50 | 228.75 | 229.86 | 231.94 | -2.36 | 3,426.87 | 332,369 | 6.29 | 183,706 | 6.60 | 4.26 | 63 |
| 7 | 03-Nov | 240.09 | 241.67 | 235.00 | 235.42 | 236.72 | -1.81 | 3,509.76 | 204,178 | 3.86 | 106,565 | 3.83 | 2.52 | 36 |
| 8 | 31-Oct | 246.50 | 247.25 | 239.00 | 239.75 | 241.71 | -2.56 | 3,574.31 | 407,768 | 7.71 | 237,909 | 8.55 | 5.75 | 81 |
| 9 | 30-Oct | 254.00 | 254.90 | 240.00 | 246.05 | 243.43 | -2.09 | 3,668.23 | 2,293,862 | 43.38 | 1,705,156 | 61.29 | 41.51 | 581 |
| 10 | 29-Oct | 247.40 | 253.30 | 245.00 | 251.30 | 249.87 | 2.05 | 3,746.50 | 457,839 | 8.66 | 234,126 | 8.42 | 5.85 | 80 |
| 11 | 28-Oct | 245.00 | 260.25 | 244.20 | 246.25 | 252.53 | 1.23 | 3,671.22 | 2,471,889 | 46.75 | 574,169 | 20.64 | 14.50 | 195 |
| 12 | 27-Oct | 235.50 | 244.85 | 235.15 | 243.25 | 239.75 | 3.91 | 3,626.49 | 786,997 | 14.88 | 434,637 | 15.62 | 10.42 | 148 |
| 13 | 24-Oct | 235.20 | 238.30 | 231.85 | 234.10 | 234.15 | -0.38 | 3,490.08 | 1,780,331 | 33.67 | 1,606,634 | 57.75 | 37.62 | 547 |
| 14 | 23-Oct | 240.60 | 241.30 | 234.25 | 235.00 | 236.43 | -1.57 | 3,503.00 | 265,829 | 5.03 | 174,548 | 6.27 | 4.13 | 59 |
| 15 | 21-Oct | 241.95 | 241.95 | 232.00 | 238.75 | 238.90 | 0.42 | 3,559.40 | 52,873 | 1.00 | 27,818 | 1.00 | 0.66 | 9 |
| 16 | 20-Oct | 234.10 | 238.45 | 231.95 | 237.75 | 235.10 | 1.56 | 3,544.49 | 115,483 | 2.18 | 51,914 | 1.87 | 1.22 | 18 |
| 17 | 17-Oct | 240.00 | 240.00 | 232.75 | 234.10 | 235.18 | -1.78 | 3,490.08 | 125,122 | 2.37 | 73,051 | 2.63 | 1.72 | 25 |
| 18 | 16-Oct | 239.45 | 241.45 | 237.30 | 238.35 | 238.79 | 0.02 | 3,553.44 | 91,516 | 1.73 | 52,220 | 1.88 | 1.25 | 18 |
| 19 | 15-Oct | 235.50 | 239.90 | 233.20 | 238.30 | 237.35 | 1.77 | 3,552.69 | 250,763 | 4.74 | 148,934 | 5.35 | 3.53 | 51 |
| 20 | 14-Oct | 239.55 | 240.40 | 233.10 | 234.15 | 235.19 | -1.82 | 3,490.82 | 148,207 | 2.80 | 81,804 | 2.94 | 1.92 | 28 |
| 21 | 13-Oct | 245.25 | 247.95 | 237.60 | 238.50 | 240.55 | -2.75 | 3,555.67 | 306,089 | 5.79 | 145,597 | 5.23 | 3.50 | 50 |
| 22 | 10-Oct | 238.00 | 246.10 | 237.35 | 245.25 | 243.84 | 3.05 | 3,656.31 | 213,475 | 4.04 | 104,431 | 3.75 | 2.55 | 36 |
| 23 | 09-Oct | 240.00 | 242.00 | 234.00 | 238.00 | 237.35 | -0.71 | 3,548.00 | 423,887 | 8.02 | 234,312 | 8.42 | 5.56 | 80 |
| 24 | 08-Oct | 251.00 | 251.00 | 238.50 | 239.70 | 242.54 | -3.54 | 3,573.57 | 346,855 | 6.56 | 221,956 | 7.98 | 5.38 | 76 |
| 25 | 07-Oct | 252.80 | 254.60 | 246.75 | 248.50 | 249.23 | -1.43 | 3,704.76 | 343,964 | 6.51 | 253,814 | 9.12 | 6.33 | 86 |
| 26 | 06-Oct | 257.00 | 260.15 | 250.25 | 252.10 | 253.99 | -1.96 | 3,758.43 | 297,170 | 5.62 | 144,236 | 5.18 | 3.66 | 49 |
| 27 | 03-Oct | 255.15 | 258.10 | 252.15 | 257.15 | 254.36 | 0.80 | 3,833.72 | 178,210 | 3.37 | 83,048 | 2.99 | 2.11 | 28 |
| 28 | 01-Oct | 256.00 | 259.45 | 251.85 | 255.10 | 254.25 | 0.20 | 3,803.16 | 187,807 | 3.55 | 96,434 | 3.47 | 2.45 | 33 |
| 29 | 30-Sep | 258.60 | 258.60 | 251.15 | 254.60 | 254.20 | -1.70 | 3,795.70 | 158,354 | 2.99 | 91,427 | 3.29 | 2.32 | 31 |
| 30 | 29-Sep | 254.80 | 266.00 | 250.70 | 259.00 | 257.77 | 2.45 | 3,861.00 | 703,601 | 13.31 | 307,033 | 11.04 | 7.91 | 105 |
| 31 | 26-Sep | 254.30 | 256.25 | 249.50 | 252.80 | 252.26 | -1.06 | 3,768.87 | 388,945 | 7.36 | 309,767 | 11.14 | 7.81 | 106 |
| 32 | 25-Sep | 257.00 | 259.85 | 254.90 | 255.50 | 257.19 | -0.85 | 3,809.12 | 145,056 | 2.74 | 75,143 | 2.70 | 1.93 | 26 |
| 33 | 24-Sep | 261.60 | 264.00 | 257.00 | 257.70 | 259.35 | -1.49 | 3,841.92 | 186,485 | 3.53 | 106,805 | 3.84 | 2.77 | 36 |
| 34 | 23-Sep | 265.70 | 265.70 | 260.60 | 261.60 | 262.65 | -0.55 | 3,900.06 | 183,892 | 3.48 | 107,215 | 3.85 | 2.82 | 37 |
| 35 | 22-Sep | 266.55 | 269.15 | 261.90 | 263.05 | 265.51 | -1.63 | 3,921.68 | 346,778 | 6.56 | 200,707 | 7.21 | 5.33 | 68 |
| 36 | 19-Sep | 273.75 | 275.00 | 262.95 | 267.40 | 266.12 | -1.91 | 3,986.53 | 630,927 | 11.93 | 427,945 | 15.38 | 11.39 | 146 |
| 37 | 18-Sep | 276.90 | 277.55 | 272.00 | 272.60 | 274.36 | -1.07 | 4,064.05 | 161,929 | 3.06 | 94,544 | 3.40 | 2.59 | 32 |
| 38 | 17-Sep | 267.40 | 276.95 | 264.65 | 275.55 | 270.67 | 3.69 | 4,108.03 | 1,097,877 | 20.76 | 631,201 | 22.69 | 17.08 | 215 |
| 39 | 16-Sep | 265.85 | 268.25 | 263.90 | 265.75 | 265.33 | 0.13 | 3,961.93 | 556,679 | 10.53 | 436,372 | 15.69 | 11.58 | 149 |
| 40 | 15-Sep | 264.05 | 267.00 | 263.05 | 265.40 | 264.84 | 0.40 | 3,956.71 | 107,032 | 2.02 | 67,938 | 2.44 | 1.80 | 23 |
| 41 | 12-Sep | 265.00 | 267.20 | 263.60 | 264.35 | 264.79 | -0.23 | 3,941.06 | 130,740 | 2.47 | 80,460 | 2.89 | 2.13 | 27 |
| 42 | 11-Sep | 265.00 | 267.40 | 263.20 | 264.95 | 265.04 | 0.04 | 3,950.00 | 325,490 | 6.16 | 204,854 | 7.36 | 5.43 | 70 |
| 43 | 10-Sep | 265.00 | 270.00 | 263.00 | 264.85 | 265.01 | -0.02 | 3,948.51 | 640,748 | 12.12 | 481,465 | 17.31 | 12.76 | 164 |
| 44 | 09-Sep | 263.45 | 268.15 | 263.45 | 264.90 | 265.35 | 1.03 | 3,949.26 | 128,799 | 2.44 | 77,669 | 2.79 | 2.06 | 26 |
| 45 | 08-Sep | 265.00 | 269.55 | 260.40 | 262.20 | 263.04 | -1.00 | 3,909.01 | 339,035 | 6.41 | 200,457 | 7.21 | 5.27 | 68 |
| 46 | 05-Sep | 269.80 | 270.20 | 263.50 | 264.85 | 267.40 | -1.76 | 3,948.51 | 681,248 | 12.88 | 505,561 | 18.17 | 13.52 | 172 |
| 47 | 04-Sep | 274.50 | 274.50 | 268.00 | 269.60 | 269.80 | -0.17 | 4,019.33 | 193,911 | 3.67 | 130,276 | 4.68 | 3.51 | 44 |
| 48 | 03-Sep | 275.00 | 275.40 | 268.70 | 270.05 | 271.13 | -1.12 | 4,026.04 | 332,281 | 6.28 | 214,966 | 7.73 | 5.83 | 73 |
| 49 | 02-Sep | 269.60 | 276.30 | 268.45 | 273.10 | 274.13 | 1.30 | 4,071.51 | 172,296 | 3.26 | 93,523 | 3.36 | 2.56 | 32 |
| 50 | 01-Sep | 267.50 | 271.90 | 267.05 | 269.60 | 269.20 | 0.58 | 4,019.33 | 109,147 | 2.06 | 62,591 | 2.25 | 1.68 | 21 |
| 51 | 29-Aug | 264.05 | 268.90 | 260.00 | 268.05 | 267.03 | 1.06 | 3,996.22 | 128,454 | 2.43 | 72,956 | 2.62 | 1.95 | 25 |
| 52 | 28-Aug | 266.55 | 269.95 | 264.00 | 265.25 | 266.08 | -0.49 | 3,954.48 | 106,776 | 2.02 | 57,109 | 2.05 | 1.52 | 19 |
| 53 | 26-Aug | 270.60 | 274.80 | 265.75 | 266.55 | 268.04 | -1.95 | 3,973.86 | 127,862 | 2.42 | 78,088 | 2.81 | 2.09 | 27 |
| 54 | 25-Aug | 273.70 | 275.95 | 270.15 | 271.85 | 273.69 | -0.20 | 4,052.87 | 134,007 | 2.53 | 68,596 | 2.47 | 1.88 | 23 |
| 55 | 22-Aug | 275.00 | 277.50 | 270.00 | 272.40 | 273.17 | 0.29 | 4,061.07 | 204,674 | 3.87 | 97,541 | 3.51 | 2.66 | 33 |
| 56 | 21-Aug | 274.00 | 276.00 | 271.00 | 271.60 | 273.96 | 0.44 | 4,049.15 | 124,826 | 2.36 | 58,729 | 2.11 | 1.61 | 20 |
| 57 | 20-Aug | 273.45 | 273.45 | 268.10 | 270.40 | 270.48 | -0.13 | 4,031.26 | 138,958 | 2.63 | 88,299 | 3.17 | 2.39 | 30 |
| 58 | 19-Aug | 267.45 | 271.10 | 265.30 | 270.75 | 269.37 | 1.54 | 4,036.47 | 168,317 | 3.18 | 104,296 | 3.75 | 2.81 | 36 |
| 59 | 18-Aug | 269.90 | 272.60 | 263.55 | 266.65 | 266.13 | 0.26 | 3,975.35 | 278,480 | 5.27 | 149,907 | 5.39 | 3.99 | 51 |
| 60 | 14-Aug | 267.95 | 270.90 | 265.05 | 265.95 | 268.11 | -0.75 | 3,964.91 | 258,672 | 4.89 | 126,298 | 4.54 | 3.39 | 43 |
| 61 | 13-Aug | 274.95 | 274.95 | 267.40 | 267.95 | 269.77 | -2.71 | 3,994.73 | 231,853 | 4.39 | 134,421 | 4.83 | 3.63 | 46 |
| 62 | 12-Aug | 271.60 | 279.45 | 268.70 | 275.40 | 275.24 | 2.30 | 4,105.80 | 218,241 | 4.13 | 110,708 | 3.98 | 3.05 | 38 |
| 63 | 11-Aug | 268.00 | 272.00 | 262.85 | 269.20 | 267.12 | 0.75 | 4,013.37 | 580,695 | 10.98 | 343,128 | 12.33 | 9.17 | 125 |
| 64 | 08-Aug | 272.50 | 275.60 | 266.05 | 267.20 | 268.70 | -3.43 | 3,983.55 | 403,552 | 7.63 | 220,205 | 7.92 | 5.92 | 80 |
| 65 | 07-Aug | 280.05 | 283.40 | 272.60 | 276.70 | 277.76 | -1.69 | 4,125.18 | 229,421 | 4.34 | 155,325 | 5.58 | 4.31 | 57 |
| 66 | 06-Aug | 285.80 | 288.30 | 277.50 | 281.45 | 280.67 | -1.09 | 4,195.99 | 167,233 | 3.16 | 92,935 | 3.34 | 2.61 | 34 |
| 67 | 05-Aug | 288.60 | 293.80 | 283.80 | 284.55 | 286.44 | -1.91 | 4,242.21 | 218,001 | 4.12 | 125,167 | 4.50 | 3.59 | 46 |
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