| Macro-sector: Services | Band: 5 | High52 Price: 1,049.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 200 | High52 Date: | Bumper: 470.8; Drift%: -10.39 |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 382.9 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 10,103,000 | Low52 Date: | SHP: 60.53 / 0.02 / 0.0 / 39.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 744.0 / 249.85 | Month: 460.0 / 339.7 | Week: 482.95 / 462.5 | Day: 439.8 / 423.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 435.70 | 439.80 | 423.05 | 426.50 | 428.31 | -3.84 | 430.89 | 64,200 | 160.10 | 61,800 | 154.11 | 2.65 | 155 |
| 2 | 10-Jul | 454.00 | 454.00 | 435.00 | 443.55 | 445.66 | -2.51 | 448.12 | 15,800 | 39.40 | 15,400 | 38.40 | 0.69 | 39 |
| 3 | 09-Jul | 457.95 | 464.60 | 454.00 | 454.95 | 459.67 | -0.09 | 459.64 | 13,000 | 32.42 | 12,800 | 31.92 | 0.59 | 32 |
| 4 | 08-Jul | 460.00 | 462.20 | 450.00 | 455.35 | 454.87 | -2.88 | 460.04 | 23,800 | 59.35 | 22,400 | 55.86 | 1.02 | 56 |
| 5 | 07-Jul | 480.00 | 480.00 | 456.10 | 468.85 | 460.72 | -2.29 | 473.68 | 28,600 | 71.32 | 27,000 | 67.33 | 1.24 | 68 |
| 6 | 04-Jul | 479.95 | 482.95 | 479.85 | 479.85 | 480.25 | -0.02 | 484.79 | 11,400 | 28.43 | 11,000 | 27.43 | 0.53 | 28 |
| 7 | 03-Jul | 464.95 | 479.95 | 464.30 | 479.95 | 467.39 | 1.31 | 484.89 | 15,000 | 37.41 | 14,000 | 34.91 | 0.65 | 35 |
| 8 | 02-Jul | 462.50 | 473.75 | 462.50 | 473.75 | 465.49 | 0.63 | 478.63 | 20,200 | 50.37 | 20,200 | 50.37 | 0.94 | 51 |
| 9 | 01-Jul | 470.80 | 470.80 | 470.80 | 470.80 | 470.80 | -2.00 | 475.65 | 2,400 | 5.99 | 2,400 | 5.99 | 0.11 | 6 |
| 10 | 30-Jun | 480.40 | 480.40 | 480.40 | 480.40 | 480.40 | -2.00 | 485.35 | 3,200 | 7.98 | 3,200 | 7.98 | 0.15 | 8 |
| 11 | 27-Jun | 490.20 | 490.20 | 490.20 | 490.20 | 490.20 | 2.00 | 495.25 | 11,800 | 29.43 | 11,800 | 29.43 | 0.58 | 30 |
| 12 | 26-Jun | 480.60 | 480.60 | 480.50 | 480.60 | 480.60 | 1.99 | 485.55 | 12,800 | 31.92 | 12,800 | 31.92 | 0.62 | 32 |
| 13 | 25-Jun | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | 1.99 | 476.05 | 9,400 | 23.44 | 9,400 | 23.44 | 0.44 | 24 |
| 14 | 24-Jun | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 2.00 | 466.00 | 9,600 | 23.94 | 9,600 | 23.94 | 0.00 | 24 |
| 15 | 23-Jun | 452.95 | 452.95 | 452.95 | 452.95 | 452.95 | -2.00 | 457.62 | 21,800 | 54.36 | 21,800 | 54.36 | 0.99 | 55 |
| 16 | 20-Jun | 462.20 | 462.20 | 462.20 | 462.20 | 462.20 | -1.99 | 466.96 | 3,000 | 7.48 | 3,000 | 7.48 | 0.14 | 8 |
| 17 | 19-Jun | 471.60 | 471.60 | 471.60 | 471.60 | 471.60 | -2.00 | 476.46 | 1,000 | 2.49 | 1,000 | 2.49 | 0.05 | 3 |
| 18 | 18-Jun | 481.20 | 481.20 | 481.20 | 481.20 | 481.20 | -2.00 | 486.16 | 3,400 | 8.48 | 3,400 | 8.48 | 0.16 | 9 |
| 19 | 17-Jun | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | -2.00 | 496.00 | 8,400 | 20.95 | 8,400 | 20.95 | 0.00 | 21 |
| 20 | 16-Jun | 500.00 | 503.00 | 500.00 | 501.00 | 502.42 | 1.50 | 506.00 | 17,000 | 42.39 | 17,000 | 42.39 | 0.85 | 43 |
| 21 | 13-Jun | 486.40 | 493.60 | 483.95 | 493.60 | 489.24 | 1.99 | 498.68 | 11,000 | 27.43 | 11,000 | 27.43 | 0.54 | 28 |
| 22 | 12-Jun | 483.90 | 483.95 | 483.00 | 483.95 | 483.49 | 1.99 | 488.93 | 31,200 | 77.81 | 31,200 | 77.81 | 1.51 | 78 |
| 23 | 11-Jun | 466.00 | 474.50 | 466.00 | 474.50 | 471.48 | 2.00 | 479.39 | 24,800 | 61.85 | 24,400 | 60.85 | 1.15 | 61 |
| 24 | 10-Jun | 469.00 | 469.00 | 464.00 | 465.20 | 466.30 | 0.69 | 469.99 | 32,200 | 80.30 | 32,200 | 80.30 | 1.50 | 81 |
| 25 | 09-Jun | 466.10 | 466.10 | 462.00 | 462.00 | 465.69 | 1.09 | 466.00 | 38,800 | 96.76 | 38,600 | 96.26 | 1.80 | 97 |
| 26 | 06-Jun | 460.00 | 460.00 | 457.00 | 457.00 | 459.41 | 0.11 | 461.00 | 14,800 | 36.91 | 14,800 | 36.91 | 0.68 | 37 |
| 27 | 05-Jun | 461.00 | 461.00 | 454.00 | 456.50 | 459.94 | 1.00 | 461.20 | 18,000 | 44.89 | 16,200 | 40.40 | 0.75 | 41 |
| 28 | 04-Jun | 466.00 | 466.00 | 452.00 | 452.00 | 463.35 | -1.07 | 456.00 | 16,000 | 39.90 | 15,600 | 38.90 | 0.72 | 39 |
| 29 | 03-Jun | 457.75 | 457.75 | 456.90 | 456.90 | 457.48 | 1.80 | 461.61 | 35,600 | 88.78 | 35,600 | 88.78 | 1.63 | 89 |
| 30 | 02-Jun | 448.80 | 448.80 | 448.80 | 448.80 | 448.80 | 2.00 | 453.42 | 29,200 | 72.82 | 29,200 | 72.82 | 1.31 | 73 |
| 31 | 30-May | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -1.85 | 444.00 | 44,200 | 110.22 | 43,200 | 107.73 | 1.00 | 108 |
| 32 | 29-May | 448.30 | 448.30 | 448.30 | 448.30 | 448.30 | -2.00 | 452.92 | 19,000 | 47.38 | 19,000 | 47.38 | 0.85 | 48 |
| 33 | 28-May | 456.00 | 460.00 | 435.00 | 457.45 | 454.19 | 3.81 | 462.16 | 41,000 | 102.24 | 39,600 | 98.75 | 1.80 | 99 |
| 34 | 27-May | 444.90 | 446.70 | 430.00 | 440.65 | 442.72 | 3.57 | 445.19 | 67,400 | 168.08 | 63,600 | 158.60 | 2.82 | 160 |
| 35 | 26-May | 425.45 | 425.45 | 420.00 | 425.45 | 425.10 | 5.00 | 429.83 | 52,000 | 129.68 | 50,800 | 126.68 | 2.16 | 127 |
| 36 | 23-May | 386.50 | 405.80 | 386.00 | 405.20 | 399.04 | 4.84 | 409.37 | 39,600 | 98.75 | 38,000 | 94.76 | 1.52 | 95 |
| 37 | 22-May | 393.10 | 396.00 | 380.00 | 386.50 | 386.44 | -1.68 | 390.48 | 18,000 | 44.89 | 16,200 | 40.40 | 0.63 | 41 |
| 38 | 21-May | 382.55 | 395.00 | 382.55 | 393.10 | 391.78 | 2.78 | 397.15 | 24,200 | 60.35 | 23,600 | 58.85 | 0.92 | 59 |
| 39 | 20-May | 372.10 | 388.70 | 372.10 | 382.45 | 384.02 | 3.04 | 386.39 | 19,400 | 48.38 | 18,600 | 46.38 | 0.71 | 47 |
| 40 | 19-May | 370.55 | 384.80 | 360.00 | 371.15 | 371.91 | 0.16 | 374.97 | 47,000 | 117.21 | 45,200 | 112.72 | 1.68 | 113 |
| 41 | 16-May | 374.00 | 380.00 | 365.25 | 370.55 | 369.51 | -0.35 | 374.37 | 23,800 | 59.35 | 23,000 | 57.36 | 0.85 | 58 |
| 42 | 15-May | 383.00 | 387.75 | 363.20 | 371.85 | 375.74 | 0.69 | 375.68 | 14,600 | 36.41 | 12,800 | 31.92 | 0.48 | 32 |
| 43 | 14-May | 361.30 | 369.30 | 350.10 | 369.30 | 366.46 | 4.99 | 373.10 | 12,200 | 30.42 | 10,400 | 25.94 | 0.38 | 26 |
| 44 | 13-May | 363.90 | 374.00 | 345.70 | 351.75 | 356.93 | -3.34 | 355.37 | 81,000 | 202.00 | 79,200 | 197.51 | 2.83 | 199 |
| 45 | 12-May | 339.70 | 363.90 | 339.70 | 363.90 | 358.51 | 4.99 | 367.65 | 51,400 | 128.18 | 50,800 | 126.68 | 1.82 | 127 |
| 46 | 09-May | 346.60 | 346.60 | 346.60 | 346.60 | 346.60 | -1.99 | 350.17 | 2,800 | 6.98 | 2,800 | 6.98 | 0.10 | 7 |
| 47 | 08-May | 353.65 | 368.05 | 353.65 | 353.65 | 357.98 | -2.00 | 357.29 | 22,600 | 56.36 | 22,400 | 55.86 | 0.80 | 56 |
| 48 | 07-May | 360.85 | 360.85 | 360.85 | 360.85 | 360.85 | -2.00 | 364.57 | 400 | 1.00 | 400 | 1.00 | 0.01 | 1 |
| 49 | 06-May | 368.25 | 368.25 | 368.20 | 368.20 | 368.24 | -2.00 | 371.99 | 10,800 | 26.93 | 10,800 | 26.93 | 0.40 | 27 |
| 50 | 05-May | 375.70 | 376.70 | 375.70 | 375.70 | 375.90 | -2.00 | 379.57 | 40,000 | 99.75 | 40,000 | 99.75 | 1.50 | 100 |
| 51 | 02-May | 383.35 | 383.35 | 383.35 | 383.35 | 383.35 | -1.99 | 387.30 | 3,000 | 7.48 | 3,000 | 7.48 | 0.12 | 8 |
| 52 | 30-Apr | 391.15 | 391.15 | 391.15 | 391.15 | 391.15 | -1.99 | 395.18 | 3,800 | 9.48 | 3,800 | 9.48 | 0.15 | 10 |
| 53 | 29-Apr | 399.10 | 399.10 | 399.10 | 399.10 | 399.10 | -2.00 | 403.21 | 3,400 | 8.48 | 3,400 | 8.48 | 0.14 | 9 |
| 54 | 28-Apr | 407.25 | 407.25 | 407.25 | 407.25 | 407.25 | -2.00 | 411.44 | 2,800 | 6.98 | 2,800 | 6.98 | 0.11 | 7 |
| 55 | 25-Apr | 424.00 | 432.45 | 415.55 | 415.55 | 425.86 | -1.99 | 419.83 | 36,000 | 89.78 | 31,000 | 77.31 | 1.32 | 78 |
| 56 | 24-Apr | 423.35 | 424.00 | 423.35 | 424.00 | 423.77 | 2.00 | 428.00 | 41,600 | 103.74 | 40,600 | 101.25 | 1.72 | 102 |
| 57 | 23-Apr | 415.70 | 415.70 | 415.70 | 415.70 | 415.70 | 2.00 | 419.98 | 5,000 | 12.47 | 5,000 | 12.47 | 0.21 | 13 |
| 58 | 22-Apr | 407.55 | 407.55 | 407.55 | 407.55 | 407.55 | 1.99 | 411.75 | 5,400 | 13.47 | 5,400 | 13.47 | 0.22 | 14 |
| 59 | 21-Apr | 399.60 | 399.60 | 399.60 | 399.60 | 399.60 | 1.99 | 403.72 | 3,600 | 8.98 | 3,600 | 8.98 | 0.14 | 9 |
| 60 | 17-Apr | 391.80 | 391.80 | 391.80 | 391.80 | 391.80 | 1.99 | 395.84 | 3,200 | 7.98 | 3,200 | 7.98 | 0.13 | 8 |
| 61 | 16-Apr | 384.15 | 384.15 | 384.15 | 384.15 | 384.15 | 1.99 | 388.11 | 2,800 | 6.98 | 2,800 | 6.98 | 0.11 | 7 |
| 62 | 15-Apr | 376.65 | 376.65 | 376.65 | 376.65 | 376.65 | 1.99 | 380.53 | 4,800 | 11.97 | 4,800 | 11.97 | 0.18 | 12 |
| 63 | 11-Apr | 369.30 | 369.30 | 369.30 | 369.30 | 369.30 | 1.99 | 373.10 | 2,400 | 5.99 | 2,400 | 5.99 | 0.09 | 6 |
| 64 | 09-Apr | 362.10 | 362.10 | 362.10 | 362.10 | 362.10 | 2.00 | 365.83 | 6,000 | 14.96 | 6,000 | 14.96 | 0.22 | 15 |
| 65 | 08-Apr | 355.55 | 355.55 | 355.00 | 355.00 | 355.53 | 1.84 | 358.00 | 4,400 | 10.97 | 4,400 | 10.97 | 0.16 | 11 |
| 66 | 07-Apr | 348.60 | 348.60 | 348.60 | 348.60 | 348.60 | -2.00 | 352.19 | 29,800 | 74.31 | 29,600 | 73.82 | 1.03 | 74 |
| 67 | 04-Apr | 355.70 | 355.70 | 355.70 | 355.70 | 355.70 | 1.99 | 359.36 | 3,200 | 7.98 | 3,200 | 7.98 | 0.11 | 8 |
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