| Macro-sector: Services | Band: 5 | High52 Price: 1,049.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 200 | High52 Date: 07-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 249.85 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 10,103,000 | Low52 Date: 19-Mar-2025 | 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: 502.4 / 417.0 | Week: 465.0 / 443.75 | Day: 448.0 / 442.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 448.00 | 448.00 | 442.10 | 442.10 | 443.00 | -1.98 | 446.65 | 5,000 | 5.00 | 5,000 | 5.00 | 0.00 | 13 |
| 2 | 26-Aug | 459.90 | 459.90 | 451.05 | 451.05 | 453.83 | -1.96 | 455.70 | 7,200 | 7.19 | 7,000 | 6.99 | 0.32 | 18 |
| 3 | 25-Aug | 460.10 | 465.00 | 460.00 | 460.05 | 461.85 | -1.91 | 464.79 | 8,200 | 8.19 | 7,600 | 7.59 | 0.35 | 19 |
| 4 | 22-Aug | 458.50 | 470.00 | 458.50 | 469.00 | 467.40 | 0.26 | 473.00 | 7,200 | 7.19 | 6,800 | 6.79 | 0.32 | 17 |
| 5 | 21-Aug | 458.95 | 467.80 | 458.95 | 467.80 | 464.91 | 1.93 | 472.62 | 17,600 | 17.58 | 17,600 | 17.58 | 0.82 | 44 |
| 6 | 20-Aug | 448.15 | 460.00 | 448.15 | 458.95 | 453.76 | 0.65 | 463.68 | 18,200 | 18.18 | 17,600 | 17.58 | 0.80 | 44 |
| 7 | 19-Aug | 445.00 | 456.00 | 442.60 | 456.00 | 451.63 | 1.33 | 460.00 | 11,200 | 11.19 | 11,000 | 10.99 | 0.50 | 28 |
| 8 | 18-Aug | 443.10 | 450.00 | 443.10 | 450.00 | 445.33 | -0.48 | 454.00 | 11,200 | 11.19 | 10,600 | 10.59 | 0.47 | 27 |
| 9 | 14-Aug | 444.20 | 460.00 | 444.20 | 452.15 | 454.17 | 0.03 | 456.81 | 8,400 | 8.39 | 7,800 | 7.79 | 0.35 | 20 |
| 10 | 13-Aug | 443.75 | 452.00 | 443.75 | 452.00 | 448.79 | -0.18 | 456.00 | 26,200 | 26.17 | 26,200 | 26.17 | 1.18 | 66 |
| 11 | 12-Aug | 460.00 | 460.00 | 452.80 | 452.80 | 456.13 | -1.99 | 457.46 | 21,600 | 21.58 | 21,600 | 21.58 | 0.99 | 54 |
| 12 | 11-Aug | 452.80 | 465.00 | 452.80 | 462.00 | 463.13 | 0.00 | 466.00 | 23,800 | 23.78 | 23,400 | 23.38 | 1.08 | 59 |
| 13 | 08-Aug | 455.05 | 462.00 | 455.00 | 462.00 | 461.14 | -0.21 | 466.00 | 11,400 | 11.39 | 11,000 | 10.99 | 0.51 | 28 |
| 14 | 07-Aug | 465.00 | 465.00 | 457.70 | 462.95 | 463.41 | -0.87 | 467.72 | 16,600 | 16.58 | 16,400 | 16.38 | 0.76 | 41 |
| 15 | 06-Aug | 470.00 | 470.00 | 467.00 | 467.00 | 468.80 | -1.32 | 471.00 | 1,600 | 1.60 | 1,600 | 1.60 | 0.08 | 4 |
| 16 | 05-Aug | 473.25 | 473.25 | 473.25 | 473.25 | 473.25 | 1.99 | 478.12 | 5,400 | 5.39 | 5,200 | 5.19 | 0.25 | 13 |
| 17 | 04-Aug | 446.05 | 464.00 | 445.85 | 464.00 | 453.77 | 1.99 | 468.00 | 7,400 | 7.39 | 6,800 | 6.79 | 0.31 | 17 |
| 18 | 01-Aug | 455.00 | 460.50 | 454.95 | 454.95 | 456.12 | -1.21 | 459.64 | 11,600 | 11.59 | 11,600 | 11.59 | 0.53 | 29 |
| 19 | 31-Jul | 455.10 | 460.55 | 455.10 | 460.50 | 459.98 | 0.09 | 465.24 | 4,400 | 4.40 | 4,400 | 4.40 | 0.20 | 11 |
| 20 | 30-Jul | 446.60 | 464.75 | 446.60 | 460.10 | 460.12 | 0.97 | 464.84 | 18,800 | 18.78 | 18,600 | 18.58 | 0.86 | 47 |
| 21 | 29-Jul | 460.00 | 460.00 | 455.70 | 455.70 | 455.84 | -2.00 | 460.39 | 6,000 | 5.99 | 5,800 | 5.79 | 0.26 | 15 |
| 22 | 28-Jul | 472.00 | 473.95 | 465.00 | 465.00 | 470.49 | -0.46 | 469.00 | 12,400 | 12.39 | 12,400 | 12.39 | 0.58 | 31 |
| 23 | 25-Jul | 467.15 | 467.15 | 467.15 | 467.15 | 467.15 | -1.99 | 471.96 | 5,200 | 5.19 | 4,800 | 4.80 | 0.22 | 12 |
| 24 | 24-Jul | 476.65 | 476.65 | 476.65 | 476.65 | 476.65 | -1.99 | 481.56 | 2,400 | 2.40 | 2,400 | 2.40 | 0.11 | 6 |
| 25 | 23-Jul | 486.40 | 486.40 | 486.35 | 486.35 | 486.36 | -1.99 | 491.36 | 8,000 | 7.99 | 8,000 | 7.99 | 0.39 | 20 |
| 26 | 22-Jul | 488.00 | 498.30 | 488.00 | 496.25 | 494.15 | 1.59 | 501.36 | 21,000 | 20.98 | 20,800 | 20.78 | 1.03 | 52 |
| 27 | 21-Jul | 492.00 | 502.40 | 461.55 | 488.50 | 483.15 | 0.55 | 493.53 | 38,000 | 37.96 | 35,000 | 34.97 | 1.69 | 88 |
| 28 | 18-Jul | 492.00 | 492.00 | 480.00 | 485.85 | 485.69 | -0.87 | 490.85 | 14,200 | 14.19 | 14,000 | 13.99 | 0.68 | 35 |
| 29 | 17-Jul | 490.15 | 490.15 | 472.00 | 490.10 | 488.94 | 4.98 | 495.15 | 73,000 | 72.93 | 71,200 | 71.13 | 3.48 | 179 |
| 30 | 16-Jul | 466.85 | 466.85 | 466.85 | 466.85 | 466.85 | 4.99 | 471.66 | 3,200 | 3.20 | 3,200 | 3.20 | 0.15 | 8 |
| 31 | 15-Jul | 425.00 | 444.65 | 418.00 | 444.65 | 437.74 | 4.99 | 449.23 | 18,000 | 17.98 | 17,800 | 17.78 | 0.78 | 45 |
| 32 | 14-Jul | 428.00 | 432.40 | 417.00 | 423.50 | 423.03 | -0.70 | 427.86 | 13,600 | 13.59 | 11,600 | 11.59 | 0.49 | 29 |
| 33 | 11-Jul | 435.70 | 439.80 | 423.05 | 426.50 | 428.31 | -3.84 | 430.89 | 64,200 | 64.14 | 61,800 | 61.74 | 2.65 | 155 |
| 34 | 10-Jul | 454.00 | 454.00 | 435.00 | 443.55 | 445.66 | -2.51 | 448.12 | 15,800 | 15.78 | 15,400 | 15.38 | 0.69 | 39 |
| 35 | 09-Jul | 457.95 | 464.60 | 454.00 | 454.95 | 459.67 | -0.09 | 459.64 | 13,000 | 12.99 | 12,800 | 12.79 | 0.59 | 32 |
| 36 | 08-Jul | 460.00 | 462.20 | 450.00 | 455.35 | 454.87 | -2.88 | 460.04 | 23,800 | 23.78 | 22,400 | 22.38 | 1.02 | 56 |
| 37 | 07-Jul | 480.00 | 480.00 | 456.10 | 468.85 | 460.72 | -2.29 | 473.68 | 28,600 | 28.57 | 27,000 | 26.97 | 1.24 | 68 |
| 38 | 04-Jul | 479.95 | 482.95 | 479.85 | 479.85 | 480.25 | -0.02 | 484.79 | 11,400 | 11.39 | 11,000 | 10.99 | 0.53 | 28 |
| 39 | 03-Jul | 464.95 | 479.95 | 464.30 | 479.95 | 467.39 | 1.31 | 484.89 | 15,000 | 14.99 | 14,000 | 13.99 | 0.65 | 35 |
| 40 | 02-Jul | 462.50 | 473.75 | 462.50 | 473.75 | 465.49 | 0.63 | 478.63 | 20,200 | 20.18 | 20,200 | 20.18 | 0.94 | 51 |
| 41 | 01-Jul | 470.80 | 470.80 | 470.80 | 470.80 | 470.80 | -2.00 | 475.65 | 2,400 | 2.40 | 2,400 | 2.40 | 0.11 | 6 |
| 42 | 30-Jun | 480.40 | 480.40 | 480.40 | 480.40 | 480.40 | -2.00 | 485.35 | 3,200 | 3.20 | 3,200 | 3.20 | 0.15 | 8 |
| 43 | 27-Jun | 490.20 | 490.20 | 490.20 | 490.20 | 490.20 | 2.00 | 495.25 | 11,800 | 11.79 | 11,800 | 11.79 | 0.58 | 30 |
| 44 | 26-Jun | 480.60 | 480.60 | 480.50 | 480.60 | 480.60 | 1.99 | 485.55 | 12,800 | 12.79 | 12,800 | 12.79 | 0.62 | 32 |
| 45 | 25-Jun | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | 1.99 | 476.05 | 9,400 | 9.39 | 9,400 | 9.39 | 0.44 | 24 |
| 46 | 24-Jun | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 2.00 | 466.00 | 9,600 | 9.59 | 9,600 | 9.59 | 0.00 | 24 |
| 47 | 23-Jun | 452.95 | 452.95 | 452.95 | 452.95 | 452.95 | -2.00 | 457.62 | 21,800 | 21.78 | 21,800 | 21.78 | 0.99 | 55 |
| 48 | 20-Jun | 462.20 | 462.20 | 462.20 | 462.20 | 462.20 | -1.99 | 466.96 | 3,000 | 3.00 | 3,000 | 3.00 | 0.14 | 8 |
| 49 | 19-Jun | 471.60 | 471.60 | 471.60 | 471.60 | 471.60 | -2.00 | 476.46 | 1,000 | 1.00 | 1,000 | 1.00 | 0.05 | 3 |
| 50 | 18-Jun | 481.20 | 481.20 | 481.20 | 481.20 | 481.20 | -2.00 | 486.16 | 3,400 | 3.40 | 3,400 | 3.40 | 0.16 | 9 |
| 51 | 17-Jun | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | -2.00 | 496.00 | 8,400 | 8.39 | 8,400 | 8.39 | 0.00 | 21 |
| 52 | 16-Jun | 500.00 | 503.00 | 500.00 | 501.00 | 502.42 | 1.50 | 506.00 | 17,000 | 16.98 | 17,000 | 16.98 | 0.85 | 43 |
| 53 | 13-Jun | 486.40 | 493.60 | 483.95 | 493.60 | 489.24 | 1.99 | 498.68 | 11,000 | 10.99 | 11,000 | 10.99 | 0.54 | 28 |
| 54 | 12-Jun | 483.90 | 483.95 | 483.00 | 483.95 | 483.49 | 1.99 | 488.93 | 31,200 | 31.17 | 31,200 | 31.17 | 1.51 | 78 |
| 55 | 11-Jun | 466.00 | 474.50 | 466.00 | 474.50 | 471.48 | 2.00 | 479.39 | 24,800 | 24.78 | 24,400 | 24.38 | 1.15 | 61 |
| 56 | 10-Jun | 469.00 | 469.00 | 464.00 | 465.20 | 466.30 | 0.69 | 469.99 | 32,200 | 32.17 | 32,200 | 32.17 | 1.50 | 81 |
| 57 | 09-Jun | 466.10 | 466.10 | 462.00 | 462.00 | 465.69 | 1.09 | 466.00 | 38,800 | 38.76 | 38,600 | 38.56 | 1.80 | 97 |
| 58 | 06-Jun | 460.00 | 460.00 | 457.00 | 457.00 | 459.41 | 0.11 | 461.00 | 14,800 | 14.79 | 14,800 | 14.79 | 0.68 | 37 |
| 59 | 05-Jun | 461.00 | 461.00 | 454.00 | 456.50 | 459.94 | 1.00 | 461.20 | 18,000 | 17.98 | 16,200 | 16.18 | 0.75 | 41 |
| 60 | 04-Jun | 466.00 | 466.00 | 452.00 | 452.00 | 463.35 | -1.07 | 456.00 | 16,000 | 15.98 | 15,600 | 15.58 | 0.72 | 39 |
| 61 | 03-Jun | 457.75 | 457.75 | 456.90 | 456.90 | 457.48 | 1.80 | 461.61 | 35,600 | 35.56 | 35,600 | 35.56 | 1.63 | 89 |
| 62 | 02-Jun | 448.80 | 448.80 | 448.80 | 448.80 | 448.80 | 2.00 | 453.42 | 29,200 | 29.17 | 29,200 | 29.17 | 1.31 | 73 |
| 63 | 30-May | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -1.85 | 444.00 | 44,200 | 44.16 | 43,200 | 43.16 | 1.00 | 108 |
| 64 | 29-May | 448.30 | 448.30 | 448.30 | 448.30 | 448.30 | -2.00 | 452.92 | 19,000 | 18.98 | 19,000 | 18.98 | 0.85 | 48 |
| 65 | 28-May | 456.00 | 460.00 | 435.00 | 457.45 | 454.19 | 3.81 | 462.16 | 41,000 | 40.96 | 39,600 | 39.56 | 1.80 | 99 |
| 66 | 27-May | 444.90 | 446.70 | 430.00 | 440.65 | 442.72 | 3.57 | 445.19 | 67,400 | 67.33 | 63,600 | 63.54 | 2.82 | 160 |
| 67 | 26-May | 425.45 | 425.45 | 420.00 | 425.45 | 425.10 | 5.00 | 429.83 | 52,000 | 51.95 | 50,800 | 50.75 | 2.16 | 127 |
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