| Macro-sector: Services | Band: 5 | High52 Price: 1,049.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 200 | High52 Date: | Bumper: 383.35; Drift%: 2.48 |
| 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 / 0.02 / 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: 387.75 / 339.7 | Day: 395.0 / 382.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.59 |
| 2 | 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 | 0.47 |
| 3 | 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 | 1.13 |
| 4 | 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 | 0.58 |
| 5 | 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 | 0.32 |
| 6 | 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 | 0.26 |
| 7 | 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 | 1.99 |
| 8 | 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 | 1.27 |
| 9 | 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 | 0.07 |
| 10 | 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 | 0.56 |
| 11 | 07-May | 360.85 | 360.85 | 360.85 | 360.85 | 360.85 | -2.00 | 364.57 | 400 | 1.00 | 400 | 1.00 | 0.01 | 0.01 |
| 12 | 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 | 0.27 |
| 13 | 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 | 1.00 |
| 14 | 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 | 0.08 |
| 15 | 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 | 0.10 |
| 16 | 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 | 0.09 |
| 17 | 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 | 0.07 |
| 18 | 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 | 0.78 |
| 19 | 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 | 1.02 |
| 20 | 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 | 0.13 |
| 21 | 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 | 0.14 |
| 22 | 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 | 0.09 |
| 23 | 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 | 0.08 |
| 24 | 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 | 0.07 |
| 25 | 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 | 0.12 |
| 26 | 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 | 0.06 |
| 27 | 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 | 0.15 |
| 28 | 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 | 0.11 |
| 29 | 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 | 0.74 |
| 30 | 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 | 0.08 |
| 31 | 03-Apr | 348.75 | 348.75 | 348.75 | 348.75 | 348.75 | 1.99 | 352.34 | 600 | 1.50 | 600 | 1.50 | 0.02 | 0.02 |
| 32 | 02-Apr | 341.95 | 341.95 | 341.95 | 341.95 | 341.95 | 2.00 | 345.47 | 4,200 | 10.47 | 4,200 | 10.47 | 0.14 | 0.11 |
| 33 | 01-Apr | 334.95 | 335.25 | 334.95 | 335.25 | 335.20 | 1.99 | 338.70 | 5,800 | 14.46 | 5,800 | 14.46 | 0.19 | 0.15 |
| 34 | 28-Mar | 330.50 | 330.50 | 328.70 | 328.70 | 329.57 | -2.00 | 332.09 | 17,800 | 44.39 | 17,800 | 44.39 | 0.59 | 0.45 |
| 35 | 27-Mar | 335.40 | 335.40 | 335.40 | 335.40 | 335.40 | -2.00 | 338.85 | 17,200 | 42.89 | 17,200 | 42.89 | 0.58 | 0.43 |
| 36 | 26-Mar | 342.25 | 342.25 | 342.25 | 342.25 | 342.25 | 2.00 | 345.78 | 84,000 | 209.48 | 83,000 | 206.98 | 2.84 | 2.08 |
| 37 | 25-Mar | 335.55 | 335.55 | 335.55 | 335.55 | 335.55 | 4.99 | 339.01 | 9,600 | 23.94 | 9,600 | 23.94 | 0.32 | 0.24 |
| 38 | 24-Mar | 319.60 | 319.60 | 319.60 | 319.60 | 319.60 | 4.99 | 322.89 | 6,800 | 16.96 | 6,800 | 16.96 | 0.22 | 0.17 |
| 39 | 21-Mar | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | 4.98 | 307.54 | 11,600 | 28.93 | 10,600 | 26.43 | 0.32 | 0.27 |
| 40 | 20-Mar | 289.95 | 289.95 | 289.95 | 289.95 | 289.95 | 5.00 | 292.94 | 7,800 | 19.45 | 7,800 | 19.45 | 0.23 | 0.20 |
| 41 | 19-Mar | 249.85 | 276.15 | 249.85 | 276.15 | 268.10 | 5.00 | 278.99 | 131,000 | 326.68 | 130,000 | 324.19 | 3.49 | 3.26 |
| 42 | 18-Mar | 263.00 | 270.00 | 263.00 | 263.00 | 263.23 | -5.00 | 265.00 | 100,800 | 251.37 | 95,400 | 237.91 | 2.51 | 2.39 |
| 43 | 17-Mar | 288.00 | 290.00 | 276.85 | 276.85 | 282.06 | -4.99 | 279.70 | 31,400 | 78.30 | 31,000 | 77.31 | 0.87 | 0.78 |
| 44 | 13-Mar | 287.05 | 303.00 | 287.05 | 291.40 | 293.81 | -1.47 | 294.40 | 23,000 | 57.36 | 22,600 | 56.36 | 0.66 | 0.57 |
| 45 | 12-Mar | 295.00 | 300.00 | 286.10 | 295.75 | 288.62 | 2.41 | 298.80 | 67,400 | 168.08 | 65,400 | 163.09 | 1.89 | 1.64 |
| 46 | 11-Mar | 282.05 | 304.00 | 281.15 | 288.80 | 285.94 | -2.42 | 291.77 | 78,400 | 195.51 | 73,200 | 182.54 | 2.09 | 1.84 |
| 47 | 10-Mar | 305.90 | 309.90 | 288.10 | 295.95 | 304.10 | -2.41 | 299.00 | 55,600 | 138.65 | 50,600 | 126.18 | 1.54 | 1.27 |
| 48 | 07-Mar | 288.65 | 303.25 | 285.05 | 303.25 | 295.51 | 4.99 | 306.37 | 47,200 | 117.71 | 45,200 | 112.72 | 1.34 | 1.13 |
| 49 | 06-Mar | 305.00 | 316.60 | 288.65 | 288.85 | 292.05 | -4.92 | 291.83 | 60,200 | 150.12 | 57,400 | 143.14 | 1.68 | 1.44 |
| 50 | 05-Mar | 293.00 | 306.90 | 280.05 | 303.80 | 297.61 | 3.51 | 306.93 | 26,200 | 65.34 | 22,800 | 56.86 | 0.68 | 0.57 |
| 51 | 04-Mar | 294.05 | 318.00 | 292.95 | 293.50 | 296.20 | -4.82 | 296.52 | 46,600 | 116.21 | 42,400 | 105.74 | 1.26 | 1.06 |
| 52 | 03-Mar | 308.35 | 335.00 | 308.35 | 308.35 | 309.66 | -4.99 | 311.53 | 44,200 | 110.22 | 43,200 | 107.73 | 1.34 | 1.08 |
| 53 | 28-Feb | 328.00 | 328.00 | 324.55 | 324.55 | 325.06 | -4.99 | 327.89 | 11,000 | 27.43 | 10,800 | 26.93 | 0.35 | 0.27 |
| 54 | 27-Feb | 356.10 | 360.00 | 341.60 | 341.60 | 344.26 | -4.99 | 345.12 | 14,000 | 34.91 | 13,200 | 32.92 | 0.45 | 0.33 |
| 55 | 25-Feb | 365.00 | 374.90 | 356.35 | 359.55 | 360.84 | -4.15 | 363.25 | 24,800 | 61.85 | 24,000 | 59.85 | 0.87 | 0.60 |
| 56 | 24-Feb | 382.95 | 383.00 | 352.30 | 375.10 | 366.75 | 1.15 | 378.96 | 62,800 | 156.61 | 58,800 | 146.63 | 2.16 | 1.48 |
| 57 | 21-Feb | 370.80 | 370.85 | 366.60 | 370.85 | 370.65 | 5.00 | 374.67 | 109,600 | 273.32 | 105,800 | 263.84 | 3.92 | 2.65 |
| 58 | 20-Feb | 353.20 | 353.20 | 349.00 | 353.20 | 353.03 | 4.99 | 356.84 | 71,000 | 177.06 | 70,400 | 175.56 | 2.49 | 1.77 |
| 59 | 19-Feb | 305.85 | 337.95 | 305.80 | 336.40 | 314.27 | 4.50 | 339.86 | 126,000 | 314.21 | 115,800 | 288.78 | 3.64 | 2.91 |
| 60 | 18-Feb | 321.90 | 321.90 | 321.90 | 321.90 | 321.90 | -5.00 | 325.22 | 10,600 | 26.43 | 10,600 | 26.43 | 0.34 | 0.27 |
| 61 | 17-Feb | 338.85 | 338.85 | 338.85 | 338.85 | 338.85 | -4.99 | 342.34 | 11,600 | 28.93 | 11,600 | 28.93 | 0.39 | 0.29 |
| 62 | 14-Feb | 389.00 | 389.00 | 356.65 | 356.65 | 359.34 | -4.99 | 360.32 | 61,800 | 154.11 | 60,600 | 151.12 | 2.18 | 1.52 |
| 63 | 13-Feb | 375.00 | 380.60 | 368.25 | 375.40 | 376.76 | 3.54 | 379.27 | 37,800 | 94.26 | 35,200 | 87.78 | 1.33 | 0.88 |
| 64 | 12-Feb | 349.00 | 377.00 | 342.75 | 362.55 | 356.33 | 0.50 | 366.28 | 69,400 | 173.07 | 64,600 | 161.10 | 2.30 | 1.62 |
| 65 | 11-Feb | 361.20 | 370.00 | 360.75 | 360.75 | 360.97 | -4.99 | 364.47 | 33,400 | 83.29 | 32,800 | 81.80 | 1.18 | 0.82 |
| 66 | 10-Feb | 414.20 | 417.00 | 379.65 | 379.70 | 394.17 | -4.98 | 383.61 | 125,800 | 313.72 | 91,000 | 226.93 | 3.59 | 2.28 |
| 67 | 07-Feb | 375.00 | 399.60 | 369.70 | 399.60 | 390.13 | 4.99 | 403.72 | 196,600 | 490.27 | 89,800 | 223.94 | 3.50 | 2.25 |
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