| Macro-sector: Services | Band: 5 | High52 Price: 1,049.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 200 | High52 Date: | Bumper: 348.75; Drift%: 0.0 |
| Industry: Commercial Services & Supplies | Face Value: 10 | Low52 Price: 382.9 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 10,103,000 | Low52 Date: | SHP: 60.53 / 0.01 / 0.0 / 39.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 744.0 / 249.85 | Month: 342.25 / 249.85 | Week: 342.25 / 319.6 | Day: 348.75 / 348.75 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 355.70 | 355.70 | 355.70 | 355.70 | 355.70 | 1.99 | 359.36 | 3,200 | 5.32 | 3,200 | 5.32 | 0.11 | 0.08 |
| 2 | 03-Apr | 348.75 | 348.75 | 348.75 | 348.75 | 348.75 | 1.99 | 352.34 | 600 | 1.00 | 600 | 1.00 | 0.02 | 0.02 |
| 3 | 02-Apr | 341.95 | 341.95 | 341.95 | 341.95 | 341.95 | 2.00 | 345.47 | 4,200 | 6.99 | 4,200 | 6.99 | 0.14 | 0.11 |
| 4 | 01-Apr | 334.95 | 335.25 | 334.95 | 335.25 | 335.20 | 1.99 | 338.70 | 5,800 | 9.65 | 5,800 | 9.65 | 0.19 | 0.15 |
| 5 | 28-Mar | 330.50 | 330.50 | 328.70 | 328.70 | 329.57 | -2.00 | 332.09 | 17,800 | 29.62 | 17,800 | 29.62 | 0.59 | 0.45 |
| 6 | 27-Mar | 335.40 | 335.40 | 335.40 | 335.40 | 335.40 | -2.00 | 338.85 | 17,200 | 28.62 | 17,200 | 28.62 | 0.58 | 0.43 |
| 7 | 26-Mar | 342.25 | 342.25 | 342.25 | 342.25 | 342.25 | 2.00 | 345.78 | 84,000 | 139.77 | 83,000 | 138.10 | 2.84 | 2.08 |
| 8 | 25-Mar | 335.55 | 335.55 | 335.55 | 335.55 | 335.55 | 4.99 | 339.01 | 9,600 | 15.97 | 9,600 | 15.97 | 0.32 | 0.24 |
| 9 | 24-Mar | 319.60 | 319.60 | 319.60 | 319.60 | 319.60 | 4.99 | 322.89 | 6,800 | 11.31 | 6,800 | 11.31 | 0.22 | 0.17 |
| 10 | 21-Mar | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | 4.98 | 307.54 | 11,600 | 19.30 | 10,600 | 17.64 | 0.32 | 0.27 |
| 11 | 20-Mar | 289.95 | 289.95 | 289.95 | 289.95 | 289.95 | 5.00 | 292.94 | 7,800 | 12.98 | 7,800 | 12.98 | 0.23 | 0.20 |
| 12 | 19-Mar | 249.85 | 276.15 | 249.85 | 276.15 | 268.10 | 5.00 | 278.99 | 131,000 | 217.97 | 130,000 | 216.31 | 3.49 | 3.26 |
| 13 | 18-Mar | 263.00 | 270.00 | 263.00 | 263.00 | 263.23 | -5.00 | 265.00 | 100,800 | 167.72 | 95,400 | 158.74 | 2.51 | 2.39 |
| 14 | 17-Mar | 288.00 | 290.00 | 276.85 | 276.85 | 282.06 | -4.99 | 279.70 | 31,400 | 52.25 | 31,000 | 51.58 | 0.87 | 0.78 |
| 15 | 13-Mar | 287.05 | 303.00 | 287.05 | 291.40 | 293.81 | -1.47 | 294.40 | 23,000 | 38.27 | 22,600 | 37.60 | 0.66 | 0.57 |
| 16 | 12-Mar | 295.00 | 300.00 | 286.10 | 295.75 | 288.62 | 2.41 | 298.80 | 67,400 | 112.15 | 65,400 | 108.82 | 1.89 | 1.64 |
| 17 | 11-Mar | 282.05 | 304.00 | 281.15 | 288.80 | 285.94 | -2.42 | 291.77 | 78,400 | 130.45 | 73,200 | 121.80 | 2.09 | 1.84 |
| 18 | 10-Mar | 305.90 | 309.90 | 288.10 | 295.95 | 304.10 | -2.41 | 299.00 | 55,600 | 92.51 | 50,600 | 84.19 | 1.54 | 1.27 |
| 19 | 07-Mar | 288.65 | 303.25 | 285.05 | 303.25 | 295.51 | 4.99 | 306.37 | 47,200 | 78.54 | 45,200 | 75.21 | 1.34 | 1.13 |
| 20 | 06-Mar | 305.00 | 316.60 | 288.65 | 288.85 | 292.05 | -4.92 | 291.83 | 60,200 | 100.17 | 57,400 | 95.51 | 1.68 | 1.44 |
| 21 | 05-Mar | 293.00 | 306.90 | 280.05 | 303.80 | 297.61 | 3.51 | 306.93 | 26,200 | 43.59 | 22,800 | 37.94 | 0.68 | 0.57 |
| 22 | 04-Mar | 294.05 | 318.00 | 292.95 | 293.50 | 296.20 | -4.82 | 296.52 | 46,600 | 77.54 | 42,400 | 70.55 | 1.26 | 1.06 |
| 23 | 03-Mar | 308.35 | 335.00 | 308.35 | 308.35 | 309.66 | -4.99 | 311.53 | 44,200 | 73.54 | 43,200 | 71.88 | 1.34 | 1.08 |
| 24 | 28-Feb | 328.00 | 328.00 | 324.55 | 324.55 | 325.06 | -4.99 | 327.89 | 11,000 | 18.30 | 10,800 | 17.97 | 0.35 | 0.27 |
| 25 | 27-Feb | 356.10 | 360.00 | 341.60 | 341.60 | 344.26 | -4.99 | 345.12 | 14,000 | 23.29 | 13,200 | 21.96 | 0.45 | 0.33 |
| 26 | 25-Feb | 365.00 | 374.90 | 356.35 | 359.55 | 360.84 | -4.15 | 363.25 | 24,800 | 41.26 | 24,000 | 39.93 | 0.87 | 0.60 |
| 27 | 24-Feb | 382.95 | 383.00 | 352.30 | 375.10 | 366.75 | 1.15 | 378.96 | 62,800 | 104.49 | 58,800 | 97.84 | 2.16 | 1.48 |
| 28 | 21-Feb | 370.80 | 370.85 | 366.60 | 370.85 | 370.65 | 5.00 | 374.67 | 109,600 | 182.36 | 105,800 | 176.04 | 3.92 | 2.65 |
| 29 | 20-Feb | 353.20 | 353.20 | 349.00 | 353.20 | 353.03 | 4.99 | 356.84 | 71,000 | 118.14 | 70,400 | 117.14 | 2.49 | 1.77 |
| 30 | 19-Feb | 305.85 | 337.95 | 305.80 | 336.40 | 314.27 | 4.50 | 339.86 | 126,000 | 209.65 | 115,800 | 192.68 | 3.64 | 2.91 |
| 31 | 18-Feb | 321.90 | 321.90 | 321.90 | 321.90 | 321.90 | -5.00 | 325.22 | 10,600 | 17.64 | 10,600 | 17.64 | 0.34 | 0.27 |
| 32 | 17-Feb | 338.85 | 338.85 | 338.85 | 338.85 | 338.85 | -4.99 | 342.34 | 11,600 | 19.30 | 11,600 | 19.30 | 0.39 | 0.29 |
| 33 | 14-Feb | 389.00 | 389.00 | 356.65 | 356.65 | 359.34 | -4.99 | 360.32 | 61,800 | 102.83 | 60,600 | 100.83 | 2.18 | 1.52 |
| 34 | 13-Feb | 375.00 | 380.60 | 368.25 | 375.40 | 376.76 | 3.54 | 379.27 | 37,800 | 62.90 | 35,200 | 58.57 | 1.33 | 0.88 |
| 35 | 12-Feb | 349.00 | 377.00 | 342.75 | 362.55 | 356.33 | 0.50 | 366.28 | 69,400 | 115.47 | 64,600 | 107.49 | 2.30 | 1.62 |
| 36 | 11-Feb | 361.20 | 370.00 | 360.75 | 360.75 | 360.97 | -4.99 | 364.47 | 33,400 | 55.57 | 32,800 | 54.58 | 1.18 | 0.82 |
| 37 | 10-Feb | 414.20 | 417.00 | 379.65 | 379.70 | 394.17 | -4.98 | 383.61 | 125,800 | 209.32 | 91,000 | 151.41 | 3.59 | 2.28 |
| 38 | 07-Feb | 375.00 | 399.60 | 369.70 | 399.60 | 390.13 | 4.99 | 403.72 | 196,600 | 327.12 | 89,800 | 149.42 | 3.50 | 2.25 |
| 39 | 06-Feb | 380.60 | 408.50 | 380.60 | 380.60 | 385.24 | -4.99 | 384.52 | 146,000 | 242.93 | 89,400 | 148.75 | 3.44 | 2.24 |
| 40 | 05-Feb | 400.60 | 400.60 | 400.60 | 400.60 | 400.60 | -4.99 | 404.73 | 18,200 | 30.28 | 18,200 | 30.28 | 0.73 | 0.46 |
| 41 | 04-Feb | 434.70 | 443.50 | 421.65 | 421.65 | 428.98 | -5.00 | 425.99 | 93,000 | 154.74 | 63,400 | 105.49 | 2.72 | 1.59 |
| 42 | 03-Feb | 470.00 | 471.00 | 443.85 | 443.85 | 448.21 | -5.00 | 448.42 | 71,000 | 118.14 | 51,800 | 86.19 | 2.32 | 1.30 |
| 43 | 01-Feb | 482.05 | 499.00 | 436.80 | 467.20 | 451.27 | -3.73 | 472.01 | 323,400 | 538.10 | 195,200 | 324.79 | 8.81 | 4.90 |
| 44 | 31-Jan | 481.90 | 554.75 | 481.90 | 485.30 | 494.02 | -9.37 | 490.30 | 640,800 | 1,066.22 | 282,000 | 469.22 | 13.93 | 7.08 |
| 45 | 30-Jan | 595.00 | 595.00 | 535.45 | 535.45 | 549.92 | -10.00 | 540.97 | 60,200 | 100.17 | 48,600 | 80.87 | 2.67 | 1.22 |
| 46 | 29-Jan | 551.65 | 595.85 | 540.00 | 594.95 | 579.67 | 9.83 | 601.08 | 45,600 | 75.87 | 29,000 | 48.25 | 1.68 | 0.73 |
| 47 | 28-Jan | 553.00 | 562.50 | 504.25 | 541.70 | 531.11 | -0.47 | 547.28 | 30,200 | 50.25 | 22,600 | 37.60 | 1.20 | 0.57 |
| 48 | 27-Jan | 583.10 | 583.10 | 541.20 | 544.25 | 551.75 | -6.66 | 549.86 | 30,800 | 51.25 | 22,600 | 37.60 | 1.25 | 0.57 |
| 49 | 24-Jan | 620.00 | 630.00 | 580.70 | 583.10 | 601.18 | -4.72 | 589.11 | 28,200 | 46.92 | 19,400 | 32.28 | 1.17 | 0.49 |
| 50 | 23-Jan | 620.00 | 639.00 | 605.00 | 612.00 | 621.79 | -3.94 | 618.00 | 26,400 | 43.93 | 19,200 | 31.95 | 1.19 | 0.48 |
| 51 | 22-Jan | 647.00 | 650.00 | 625.00 | 636.10 | 637.90 | -4.81 | 642.65 | 22,400 | 37.27 | 16,000 | 26.62 | 1.02 | 0.40 |
| 52 | 21-Jan | 680.25 | 680.50 | 661.00 | 666.70 | 667.70 | -3.62 | 673.57 | 16,600 | 27.62 | 12,200 | 20.30 | 0.81 | 0.31 |
| 53 | 20-Jan | 720.00 | 728.60 | 680.00 | 690.85 | 705.55 | -3.87 | 697.97 | 16,800 | 27.95 | 13,000 | 21.63 | 0.92 | 0.33 |
| 54 | 17-Jan | 713.50 | 744.00 | 710.00 | 717.60 | 721.35 | 3.83 | 724.99 | 33,800 | 56.24 | 20,800 | 34.61 | 1.50 | 0.52 |
| 55 | 16-Jan | 664.80 | 697.95 | 664.80 | 690.15 | 691.56 | 3.67 | 697.26 | 11,800 | 19.63 | 10,400 | 17.30 | 0.72 | 0.26 |
| 56 | 15-Jan | 661.00 | 672.95 | 642.50 | 664.80 | 656.50 | -0.29 | 671.65 | 19,200 | 31.95 | 10,600 | 17.64 | 0.70 | 0.27 |
| 57 | 14-Jan | 687.20 | 699.00 | 650.00 | 666.75 | 666.40 | -0.55 | 673.62 | 19,000 | 31.61 | 13,200 | 21.96 | 0.88 | 0.33 |
| 58 | 13-Jan | 665.00 | 707.00 | 645.00 | 670.40 | 676.08 | 4.09 | 677.31 | 57,400 | 95.51 | 39,600 | 65.89 | 2.68 | 0.99 |
| 59 | 10-Jan | 613.05 | 646.10 | 594.00 | 643.00 | 629.16 | 4.30 | 649.00 | 45,000 | 74.88 | 38,800 | 64.56 | 2.44 | 0.97 |
| 60 | 09-Jan | 641.00 | 642.65 | 613.00 | 615.35 | 624.78 | -4.79 | 621.69 | 23,000 | 38.27 | 21,600 | 35.94 | 1.35 | 0.54 |
| 61 | 08-Jan | 668.00 | 668.00 | 637.00 | 644.80 | 644.69 | -2.75 | 651.44 | 36,000 | 59.90 | 33,400 | 55.57 | 2.15 | 0.84 |
| 62 | 07-Jan | 670.00 | 686.50 | 655.05 | 662.55 | 668.08 | -2.27 | 669.37 | 25,800 | 42.93 | 23,200 | 38.60 | 1.55 | 0.58 |
| 63 | 06-Jan | 701.00 | 711.00 | 673.85 | 677.60 | 686.93 | -4.67 | 684.58 | 28,800 | 47.92 | 24,200 | 40.27 | 1.66 | 0.61 |
| 64 | 03-Jan | 718.00 | 718.00 | 700.00 | 709.25 | 709.98 | -1.90 | 716.56 | 25,200 | 41.93 | 21,800 | 36.27 | 1.55 | 0.55 |
| 65 | 02-Jan | 717.50 | 724.00 | 706.00 | 722.75 | 717.83 | 0.73 | 730.19 | 27,800 | 46.26 | 26,200 | 43.59 | 1.88 | 0.66 |
| 66 | 01-Jan | 729.95 | 731.00 | 700.00 | 717.50 | 712.59 | -1.78 | 724.89 | 25,800 | 42.93 | 21,000 | 34.94 | 1.50 | 0.53 |
| 67 | 31-Dec | 750.00 | 753.85 | 705.00 | 730.25 | 729.66 | -1.62 | 737.77 | 42,400 | 70.55 | 36,400 | 60.57 | 2.66 | 0.91 |
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