| Macro-sector: Services | Band: 20 | High52 Price: 1,360.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 670.1 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 33,086,409 | Low52 Date: 23-Jul-2024 | SHP: 63.51 / 3.61 / 1.93 / 30.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,206.95 / 735.25 | Month: 950.0 / 731.0 | Week: 933.0 / 900.0 | Day: 898.2 / 880.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 891.60 | 898.20 | 880.15 | 882.85 | 885.07 | -1.48 | 2,921.03 | 35,620 | 2.89 | 23,682 | 3.85 | 2.10 | 23 |
| 2 | 10-Jul | 904.90 | 910.00 | 890.00 | 896.15 | 899.27 | -0.95 | 2,965.04 | 22,082 | 1.79 | 10,491 | 1.71 | 0.94 | 10 |
| 3 | 09-Jul | 910.80 | 910.80 | 901.15 | 904.70 | 906.00 | 0.14 | 2,993.33 | 17,638 | 1.43 | 8,774 | 1.43 | 0.00 | 9 |
| 4 | 08-Jul | 913.30 | 916.70 | 897.15 | 903.45 | 903.66 | -1.08 | 2,989.19 | 34,866 | 2.83 | 14,941 | 2.43 | 1.35 | 15 |
| 5 | 07-Jul | 926.75 | 928.20 | 904.25 | 913.30 | 914.82 | -1.46 | 3,021.78 | 19,537 | 1.58 | 11,188 | 1.82 | 1.02 | 11 |
| 6 | 04-Jul | 915.50 | 933.00 | 905.45 | 926.85 | 923.86 | 2.01 | 3,066.61 | 48,340 | 3.92 | 25,933 | 4.22 | 2.40 | 25 |
| 7 | 03-Jul | 912.60 | 915.25 | 900.00 | 908.60 | 906.88 | 0.31 | 3,006.23 | 30,045 | 2.44 | 14,858 | 2.42 | 1.35 | 15 |
| 8 | 02-Jul | 903.80 | 917.00 | 901.15 | 905.80 | 906.61 | 0.22 | 2,996.97 | 23,879 | 1.94 | 9,412 | 1.53 | 0.85 | 9 |
| 9 | 01-Jul | 916.40 | 917.10 | 901.00 | 903.80 | 908.55 | -0.63 | 2,990.35 | 21,935 | 1.78 | 14,651 | 2.38 | 1.33 | 14 |
| 10 | 30-Jun | 917.00 | 924.90 | 904.75 | 909.55 | 912.59 | -0.84 | 3,009.37 | 37,763 | 3.06 | 17,976 | 2.92 | 1.64 | 18 |
| 11 | 27-Jun | 920.60 | 937.85 | 913.45 | 917.25 | 923.06 | 0.20 | 3,034.85 | 30,111 | 2.44 | 11,945 | 1.94 | 1.10 | 12 |
| 12 | 26-Jun | 922.70 | 928.00 | 912.80 | 915.45 | 918.99 | -0.47 | 3,028.90 | 22,093 | 1.79 | 12,390 | 2.02 | 1.14 | 12 |
| 13 | 25-Jun | 914.90 | 933.60 | 912.00 | 919.75 | 925.16 | 1.11 | 3,043.12 | 54,593 | 4.43 | 23,883 | 3.89 | 2.21 | 23 |
| 14 | 24-Jun | 911.00 | 926.00 | 905.75 | 909.65 | 917.57 | -0.05 | 3,009.71 | 28,436 | 2.31 | 14,531 | 2.36 | 1.33 | 14 |
| 15 | 23-Jun | 882.05 | 917.00 | 882.05 | 910.15 | 905.49 | 1.99 | 3,011.36 | 33,024 | 2.68 | 11,907 | 1.94 | 1.08 | 12 |
| 16 | 20-Jun | 902.00 | 908.30 | 885.50 | 892.35 | 894.71 | -1.19 | 2,952.47 | 39,670 | 3.22 | 15,749 | 2.56 | 1.41 | 15 |
| 17 | 19-Jun | 924.00 | 930.95 | 897.00 | 903.10 | 912.73 | -1.81 | 2,988.03 | 42,202 | 3.42 | 17,284 | 2.81 | 1.58 | 17 |
| 18 | 18-Jun | 918.75 | 940.00 | 910.05 | 919.75 | 926.82 | 0.33 | 3,043.12 | 37,684 | 3.06 | 11,553 | 1.88 | 1.07 | 11 |
| 19 | 17-Jun | 929.85 | 938.00 | 910.05 | 916.70 | 924.66 | -1.41 | 3,033.03 | 47,947 | 3.89 | 19,749 | 3.21 | 1.83 | 19 |
| 20 | 16-Jun | 929.00 | 936.25 | 909.30 | 929.85 | 924.57 | 0.11 | 3,076.54 | 42,896 | 3.48 | 17,393 | 2.83 | 1.61 | 17 |
| 21 | 13-Jun | 900.00 | 959.95 | 899.90 | 928.80 | 929.86 | -0.52 | 3,073.07 | 51,429 | 4.17 | 18,710 | 3.04 | 1.74 | 18 |
| 22 | 12-Jun | 950.90 | 960.90 | 928.50 | 933.70 | 941.54 | -2.23 | 3,089.28 | 49,040 | 3.98 | 25,437 | 4.14 | 2.39 | 25 |
| 23 | 11-Jun | 988.05 | 999.00 | 950.00 | 954.95 | 970.92 | -2.55 | 3,159.59 | 99,061 | 8.04 | 53,886 | 8.77 | 5.23 | 53 |
| 24 | 10-Jun | 970.95 | 1,010.20 | 965.45 | 979.95 | 983.65 | 2.68 | 3,242.30 | 256,552 | 20.81 | 87,120 | 14.18 | 8.57 | 85 |
| 25 | 09-Jun | 952.00 | 969.00 | 936.00 | 954.35 | 953.98 | 1.84 | 3,157.60 | 62,543 | 5.07 | 34,262 | 5.57 | 3.27 | 33 |
| 26 | 06-Jun | 944.70 | 967.70 | 930.60 | 937.15 | 946.31 | -0.31 | 3,100.69 | 68,877 | 5.59 | 32,612 | 5.31 | 3.09 | 32 |
| 27 | 05-Jun | 952.65 | 960.00 | 935.00 | 940.10 | 945.95 | -1.18 | 3,110.45 | 40,769 | 3.31 | 21,116 | 3.44 | 2.00 | 21 |
| 28 | 04-Jun | 930.00 | 960.00 | 930.00 | 951.35 | 947.78 | 1.90 | 3,147.68 | 45,663 | 3.70 | 21,218 | 3.45 | 2.01 | 21 |
| 29 | 03-Jun | 959.90 | 979.95 | 930.30 | 933.60 | 955.51 | -2.53 | 3,088.95 | 70,680 | 5.73 | 35,582 | 5.79 | 3.40 | 35 |
| 30 | 02-Jun | 885.00 | 967.00 | 870.05 | 957.85 | 939.71 | 8.86 | 3,169.18 | 157,205 | 12.75 | 80,387 | 13.08 | 7.55 | 79 |
| 31 | 30-May | 902.25 | 909.45 | 866.60 | 879.90 | 887.98 | -2.23 | 2,911.27 | 30,241 | 2.45 | 17,106 | 2.78 | 1.52 | 17 |
| 32 | 29-May | 896.00 | 908.00 | 890.45 | 900.00 | 900.96 | 1.07 | 2,977.00 | 26,257 | 2.13 | 12,998 | 2.11 | 1.17 | 13 |
| 33 | 28-May | 901.50 | 907.90 | 885.05 | 890.45 | 894.09 | -0.98 | 2,946.18 | 16,286 | 1.32 | 7,515 | 1.22 | 0.67 | 7 |
| 34 | 27-May | 912.50 | 918.20 | 890.10 | 899.25 | 899.69 | -1.20 | 2,975.30 | 27,987 | 2.27 | 9,813 | 1.60 | 0.88 | 10 |
| 35 | 26-May | 903.30 | 925.20 | 903.30 | 910.20 | 913.89 | 1.02 | 3,011.52 | 34,101 | 2.77 | 15,714 | 2.56 | 1.44 | 15 |
| 36 | 23-May | 880.00 | 927.95 | 872.15 | 901.05 | 903.47 | 1.88 | 2,981.25 | 54,201 | 4.40 | 17,024 | 2.77 | 1.54 | 17 |
| 37 | 22-May | 879.10 | 888.95 | 875.60 | 884.40 | 882.23 | -0.58 | 2,926.16 | 12,326 | 1.00 | 6,145 | 1.00 | 0.54 | 6 |
| 38 | 21-May | 888.50 | 897.80 | 875.75 | 889.55 | 886.90 | -0.88 | 2,943.20 | 28,360 | 2.30 | 11,237 | 1.83 | 1.00 | 11 |
| 39 | 20-May | 937.00 | 950.00 | 891.40 | 897.45 | 915.94 | -2.83 | 2,969.34 | 47,621 | 3.86 | 23,225 | 3.78 | 2.13 | 23 |
| 40 | 19-May | 848.00 | 945.00 | 848.00 | 923.55 | 914.06 | 8.93 | 3,055.70 | 218,729 | 17.74 | 77,826 | 12.66 | 7.11 | 76 |
| 41 | 16-May | 865.00 | 867.20 | 844.40 | 847.80 | 851.70 | -1.22 | 2,805.07 | 41,727 | 3.39 | 19,245 | 3.13 | 1.64 | 19 |
| 42 | 15-May | 872.00 | 890.00 | 846.85 | 858.25 | 869.56 | -1.50 | 2,839.64 | 152,885 | 12.40 | 34,314 | 5.58 | 2.98 | 33 |
| 43 | 14-May | 840.00 | 892.95 | 839.95 | 871.30 | 869.82 | 4.72 | 2,882.82 | 64,369 | 5.22 | 26,731 | 4.35 | 2.33 | 26 |
| 44 | 13-May | 813.00 | 836.00 | 804.40 | 832.05 | 822.11 | 3.44 | 2,752.95 | 29,773 | 2.42 | 15,163 | 2.47 | 1.25 | 15 |
| 45 | 12-May | 771.80 | 811.00 | 771.80 | 804.40 | 800.32 | 7.35 | 2,661.47 | 42,366 | 3.44 | 20,954 | 3.41 | 1.68 | 20 |
| 46 | 09-May | 760.00 | 771.45 | 731.00 | 749.35 | 743.44 | -2.09 | 2,479.33 | 38,318 | 3.11 | 19,669 | 3.20 | 1.46 | 19 |
| 47 | 08-May | 797.80 | 819.85 | 750.00 | 765.35 | 788.39 | -3.89 | 2,532.27 | 44,189 | 3.58 | 24,527 | 3.99 | 1.93 | 24 |
| 48 | 07-May | 800.00 | 819.95 | 784.55 | 796.30 | 797.16 | 1.27 | 2,634.67 | 36,271 | 2.94 | 14,004 | 2.28 | 1.12 | 14 |
| 49 | 06-May | 807.00 | 822.00 | 762.60 | 786.35 | 789.53 | -1.82 | 2,601.75 | 49,936 | 4.05 | 30,682 | 4.99 | 2.42 | 30 |
| 50 | 05-May | 791.05 | 808.40 | 789.50 | 800.90 | 800.60 | 1.25 | 2,649.89 | 18,770 | 1.52 | 10,038 | 1.63 | 0.80 | 10 |
| 51 | 02-May | 820.00 | 823.95 | 784.20 | 791.05 | 800.21 | -2.74 | 2,617.30 | 21,742 | 1.76 | 9,270 | 1.51 | 0.74 | 9 |
| 52 | 30-Apr | 836.90 | 849.45 | 810.55 | 813.30 | 825.55 | -2.88 | 2,690.92 | 22,873 | 1.86 | 12,864 | 2.09 | 1.06 | 13 |
| 53 | 29-Apr | 847.30 | 865.00 | 835.10 | 837.40 | 847.72 | -0.68 | 2,770.66 | 15,987 | 1.30 | 7,142 | 1.16 | 0.61 | 7 |
| 54 | 28-Apr | 841.00 | 853.85 | 834.15 | 843.10 | 843.16 | -0.66 | 2,789.52 | 25,527 | 2.07 | 13,649 | 2.22 | 1.15 | 13 |
| 55 | 25-Apr | 874.00 | 882.90 | 840.35 | 848.70 | 856.13 | -3.59 | 2,808.04 | 40,990 | 3.33 | 24,727 | 4.02 | 2.12 | 24 |
| 56 | 24-Apr | 885.00 | 907.50 | 876.55 | 880.30 | 888.09 | -0.53 | 2,912.60 | 40,159 | 3.26 | 19,912 | 3.24 | 1.77 | 19 |
| 57 | 23-Apr | 880.00 | 888.00 | 858.90 | 885.00 | 876.54 | 1.75 | 2,928.00 | 34,372 | 2.79 | 17,738 | 2.89 | 1.55 | 17 |
| 58 | 22-Apr | 875.00 | 878.45 | 864.05 | 869.75 | 871.14 | 0.06 | 2,877.69 | 19,285 | 1.56 | 11,192 | 1.82 | 0.97 | 11 |
| 59 | 21-Apr | 873.30 | 880.65 | 864.55 | 869.20 | 871.01 | 0.40 | 2,875.87 | 23,515 | 1.91 | 11,021 | 1.79 | 0.96 | 11 |
| 60 | 17-Apr | 852.55 | 892.45 | 844.25 | 865.75 | 868.35 | 1.41 | 2,864.46 | 23,786 | 1.93 | 11,020 | 1.79 | 0.96 | 11 |
| 61 | 16-Apr | 833.65 | 859.00 | 833.65 | 853.75 | 846.71 | 1.94 | 2,824.75 | 15,447 | 1.25 | 6,459 | 1.05 | 0.55 | 6 |
| 62 | 15-Apr | 814.00 | 847.40 | 813.15 | 837.50 | 830.26 | 4.12 | 2,770.99 | 30,800 | 2.50 | 11,643 | 1.89 | 0.97 | 11 |
| 63 | 11-Apr | 782.50 | 809.80 | 782.50 | 804.35 | 800.70 | 4.19 | 2,661.31 | 21,314 | 1.73 | 7,500 | 1.22 | 0.60 | 7 |
| 64 | 09-Apr | 790.00 | 799.50 | 770.00 | 772.00 | 774.72 | -3.04 | 2,554.00 | 23,635 | 1.92 | 15,363 | 2.50 | 1.19 | 15 |
| 65 | 08-Apr | 800.00 | 824.00 | 777.20 | 796.20 | 796.67 | 3.30 | 2,634.34 | 23,008 | 1.87 | 6,493 | 1.06 | 0.52 | 6 |
| 66 | 07-Apr | 681.00 | 780.00 | 681.00 | 770.80 | 767.85 | -5.66 | 2,550.30 | 48,245 | 3.91 | 17,867 | 2.91 | 1.37 | 17 |
| 67 | 04-Apr | 866.15 | 867.10 | 808.85 | 817.05 | 831.94 | -5.67 | 2,703.33 | 52,528 | 4.26 | 26,989 | 4.39 | 2.25 | 26 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP