| Macro-sector: Services | Band: 20 | High52 Price: 19.6 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 1; VWAP21: | Low52 Price: 6.35 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 236,024,942 | Low52 Date: 28-Mar-2025 | SHP: 53.7 / 8.6 / 0.0 / 37.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 12.45 / 6.35 | Month: 8.06 / 7.05 | Week: 7.84 / 7.35 | Day: 7.65 / 7.26 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 7.65 | 7.65 | 7.26 | 7.38 | 7.57 | -2.38 | 174.19 | 67,832 | 3.56 | 0 | 0.00 | 0.00 | 8 |
| 2 | 26-Aug | 7.32 | 7.65 | 7.32 | 7.56 | 7.53 | 1.89 | 178.43 | 45,440 | 2.38 | 0 | 0.00 | 0.00 | 5 |
| 3 | 25-Aug | 7.58 | 7.68 | 7.35 | 7.42 | 7.49 | -0.67 | 175.13 | 37,396 | 1.96 | 0 | 0.00 | 0.00 | 4 |
| 4 | 22-Aug | 7.47 | 7.74 | 7.21 | 7.47 | 7.44 | 0.00 | 176.31 | 20,366 | 1.07 | 0 | 0.00 | 0.00 | 2 |
| 5 | 21-Aug | 7.55 | 7.65 | 7.44 | 7.47 | 7.55 | -1.45 | 176.31 | 44,147 | 2.32 | 0 | 0.00 | 0.00 | 5 |
| 6 | 20-Aug | 7.49 | 7.60 | 7.35 | 7.58 | 7.53 | 3.55 | 178.91 | 118,048 | 6.19 | 0 | 0.00 | 0.00 | 13 |
| 7 | 19-Aug | 7.37 | 7.78 | 7.18 | 7.32 | 7.42 | -3.17 | 172.77 | 100,707 | 5.28 | 0 | 0.00 | 0.00 | 11 |
| 8 | 18-Aug | 7.79 | 7.79 | 7.16 | 7.56 | 7.56 | 0.93 | 178.43 | 75,511 | 3.96 | 0 | 0.00 | 0.00 | 8 |
| 9 | 14-Aug | 7.55 | 7.68 | 7.42 | 7.49 | 7.57 | 1.22 | 176.78 | 64,942 | 3.41 | 0 | 0.00 | 0.00 | 7 |
| 10 | 13-Aug | 7.83 | 7.83 | 7.35 | 7.40 | 7.57 | -3.14 | 174.66 | 55,074 | 2.89 | 0 | 0.00 | 0.00 | 6 |
| 11 | 12-Aug | 7.84 | 7.84 | 7.61 | 7.64 | 7.75 | 0.13 | 180.32 | 68,079 | 3.57 | 0 | 0.00 | 0.00 | 8 |
| 12 | 11-Aug | 7.63 | 7.63 | 7.50 | 7.63 | 7.62 | 4.95 | 180.09 | 161,872 | 8.49 | 0 | 0.00 | 0.00 | 19 |
| 13 | 08-Aug | 7.39 | 7.39 | 7.12 | 7.27 | 7.28 | -1.62 | 171.59 | 19,582 | 1.03 | 0 | 0.00 | 0.00 | 2 |
| 14 | 07-Aug | 7.42 | 7.48 | 7.37 | 7.39 | 7.39 | -0.40 | 174.42 | 26,531 | 1.39 | 0 | 0.00 | 0.00 | 3 |
| 15 | 06-Aug | 7.63 | 7.63 | 7.31 | 7.42 | 7.41 | 0.00 | 175.13 | 52,085 | 2.73 | 0 | 0.00 | 0.00 | 6 |
| 16 | 05-Aug | 7.48 | 7.50 | 7.26 | 7.42 | 7.41 | 0.41 | 175.13 | 39,207 | 2.06 | 0 | 0.00 | 0.00 | 5 |
| 17 | 04-Aug | 7.40 | 7.65 | 7.06 | 7.39 | 7.37 | -0.14 | 174.42 | 63,180 | 3.31 | 0 | 0.00 | 0.00 | 7 |
| 18 | 01-Aug | 7.50 | 7.55 | 7.31 | 7.40 | 7.41 | 0.54 | 174.66 | 52,638 | 2.76 | 0 | 0.00 | 0.00 | 6 |
| 19 | 31-Jul | 7.41 | 7.44 | 7.05 | 7.36 | 7.36 | -0.14 | 173.71 | 71,845 | 3.77 | 0 | 0.00 | 0.00 | 8 |
| 20 | 30-Jul | 7.15 | 7.55 | 7.15 | 7.37 | 7.37 | 0.27 | 173.95 | 19,058 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 21 | 29-Jul | 7.69 | 7.69 | 7.19 | 7.35 | 7.35 | -0.81 | 173.48 | 86,811 | 4.55 | 0 | 0.00 | 0.00 | 10 |
| 22 | 28-Jul | 7.59 | 7.59 | 7.36 | 7.41 | 7.46 | 0.14 | 174.89 | 59,741 | 3.13 | 0 | 0.00 | 0.00 | 7 |
| 23 | 25-Jul | 7.43 | 7.64 | 7.35 | 7.40 | 7.46 | -2.89 | 174.66 | 43,083 | 2.26 | 0 | 0.00 | 0.00 | 5 |
| 24 | 24-Jul | 7.31 | 7.80 | 7.31 | 7.62 | 7.63 | 0.40 | 179.85 | 53,089 | 2.79 | 0 | 0.00 | 0.00 | 6 |
| 25 | 23-Jul | 7.62 | 7.75 | 7.26 | 7.59 | 7.49 | -0.78 | 179.14 | 73,250 | 3.84 | 0 | 0.00 | 0.00 | 9 |
| 26 | 22-Jul | 7.62 | 7.75 | 7.60 | 7.65 | 7.69 | 0.39 | 180.56 | 58,272 | 3.06 | 0 | 0.00 | 0.00 | 7 |
| 27 | 21-Jul | 7.54 | 7.75 | 7.50 | 7.62 | 7.63 | -0.78 | 179.85 | 39,782 | 2.09 | 0 | 0.00 | 0.00 | 5 |
| 28 | 18-Jul | 7.56 | 7.89 | 7.56 | 7.68 | 7.68 | -0.52 | 181.27 | 45,859 | 2.41 | 0 | 0.00 | 0.00 | 5 |
| 29 | 17-Jul | 7.77 | 7.81 | 7.67 | 7.72 | 7.76 | 0.92 | 182.21 | 64,267 | 3.37 | 0 | 0.00 | 0.00 | 8 |
| 30 | 16-Jul | 7.86 | 7.86 | 7.65 | 7.65 | 7.71 | -0.91 | 180.56 | 90,777 | 4.76 | 0 | 0.00 | 0.00 | 11 |
| 31 | 15-Jul | 7.61 | 7.83 | 7.58 | 7.72 | 7.67 | -0.13 | 182.21 | 158,478 | 8.32 | 0 | 0.00 | 0.00 | 19 |
| 32 | 14-Jul | 7.80 | 7.81 | 7.60 | 7.73 | 7.73 | 0.78 | 182.45 | 71,796 | 3.77 | 0 | 0.00 | 0.00 | 8 |
| 33 | 11-Jul | 7.64 | 7.85 | 7.60 | 7.67 | 7.67 | -1.41 | 181.03 | 55,972 | 2.94 | 0 | 0.00 | 0.00 | 7 |
| 34 | 10-Jul | 8.00 | 8.00 | 7.67 | 7.78 | 7.75 | -0.64 | 183.63 | 58,787 | 3.08 | 0 | 0.00 | 0.00 | 7 |
| 35 | 09-Jul | 7.97 | 7.97 | 7.55 | 7.83 | 7.77 | 1.69 | 184.81 | 70,409 | 3.69 | 0 | 0.00 | 0.00 | 8 |
| 36 | 08-Jul | 7.72 | 8.06 | 7.55 | 7.70 | 7.86 | 0.26 | 181.74 | 127,624 | 6.70 | 0 | 0.00 | 0.00 | 15 |
| 37 | 07-Jul | 7.81 | 7.81 | 7.50 | 7.68 | 7.68 | 0.26 | 181.27 | 68,909 | 3.62 | 0 | 0.00 | 0.00 | 8 |
| 38 | 04-Jul | 7.68 | 7.80 | 7.62 | 7.66 | 7.70 | -0.26 | 180.80 | 58,856 | 3.09 | 0 | 0.00 | 0.00 | 7 |
| 39 | 03-Jul | 7.62 | 7.75 | 7.62 | 7.68 | 7.70 | 0.79 | 181.27 | 83,749 | 4.39 | 0 | 0.00 | 0.00 | 10 |
| 40 | 02-Jul | 7.72 | 7.85 | 7.50 | 7.62 | 7.68 | -0.65 | 179.85 | 93,703 | 4.92 | 0 | 0.00 | 0.00 | 11 |
| 41 | 01-Jul | 7.85 | 7.85 | 7.50 | 7.67 | 7.65 | -1.92 | 181.03 | 105,659 | 5.54 | 0 | 0.00 | 0.00 | 12 |
| 42 | 30-Jun | 7.69 | 8.00 | 7.46 | 7.82 | 7.72 | 1.69 | 184.57 | 111,471 | 5.85 | 0 | 0.00 | 0.00 | 13 |
| 43 | 27-Jun | 7.88 | 7.88 | 7.53 | 7.69 | 7.70 | 0.26 | 181.50 | 73,173 | 3.84 | 0 | 0.00 | 0.00 | 9 |
| 44 | 26-Jun | 7.91 | 7.91 | 7.28 | 7.67 | 7.48 | 0.00 | 181.03 | 136,828 | 7.18 | 0 | 0.00 | 0.00 | 16 |
| 45 | 25-Jun | 7.49 | 7.79 | 7.49 | 7.67 | 7.69 | 2.27 | 181.03 | 190,250 | 9.98 | 0 | 0.00 | 0.00 | 22 |
| 46 | 24-Jun | 7.27 | 7.52 | 7.22 | 7.50 | 7.38 | 4.60 | 177.02 | 226,967 | 11.91 | 0 | 0.00 | 0.00 | 27 |
| 47 | 23-Jun | 7.27 | 7.33 | 6.81 | 7.17 | 6.95 | 0.00 | 169.23 | 479,918 | 25.18 | 0 | 0.00 | 0.00 | 57 |
| 48 | 20-Jun | 7.49 | 7.66 | 7.08 | 7.17 | 7.20 | -3.89 | 169.23 | 582,042 | 30.54 | 0 | 0.00 | 0.00 | 69 |
| 49 | 19-Jun | 7.98 | 7.98 | 7.42 | 7.46 | 7.59 | -4.60 | 176.07 | 353,291 | 18.54 | 0 | 0.00 | 0.00 | 42 |
| 50 | 18-Jun | 8.19 | 8.34 | 7.78 | 7.82 | 7.90 | -4.52 | 184.57 | 347,971 | 18.26 | 0 | 0.00 | 0.00 | 41 |
| 51 | 17-Jun | 8.27 | 8.62 | 8.09 | 8.19 | 8.29 | -3.87 | 193.30 | 286,338 | 15.02 | 0 | 0.00 | 0.00 | 34 |
| 52 | 16-Jun | 7.97 | 8.90 | 7.73 | 8.52 | 8.44 | 7.44 | 201.09 | 1,775,863 | 93.18 | 610,882 | 610,882.00 | 0.52 | 72 |
| 53 | 13-Jun | 8.70 | 9.84 | 7.66 | 7.93 | 8.51 | -9.89 | 187.17 | 2,860,427 | 150.08 | 1,233,523 | 1,233,523.00 | 1.05 | 145 |
| 54 | 12-Jun | 9.37 | 9.54 | 8.36 | 8.80 | 9.02 | -6.08 | 207.70 | 338,081 | 17.74 | 215,616 | 215,616.00 | 0.19 | 25 |
| 55 | 11-Jun | 9.38 | 9.58 | 9.31 | 9.37 | 9.45 | -0.11 | 221.16 | 243,395 | 12.77 | 165,041 | 165,041.00 | 0.16 | 19 |
| 56 | 10-Jun | 9.45 | 9.56 | 9.31 | 9.38 | 9.42 | -1.99 | 221.39 | 262,185 | 13.76 | 189,116 | 189,116.00 | 0.18 | 22 |
| 57 | 09-Jun | 9.49 | 9.74 | 9.40 | 9.57 | 9.62 | -0.10 | 225.88 | 344,279 | 18.06 | 232,514 | 232,514.00 | 0.22 | 27 |
| 58 | 06-Jun | 9.62 | 9.92 | 9.52 | 9.58 | 9.73 | 0.31 | 226.11 | 309,507 | 16.24 | 159,536 | 159,536.00 | 0.16 | 19 |
| 59 | 05-Jun | 10.27 | 10.48 | 9.16 | 9.55 | 10.00 | -1.85 | 225.40 | 843,794 | 44.27 | 255,062 | 255,062.00 | 0.00 | 30 |
| 60 | 04-Jun | 9.94 | 10.36 | 9.57 | 9.73 | 9.99 | -1.62 | 229.65 | 691,227 | 36.27 | 246,279 | 246,279.00 | 0.25 | 29 |
| 61 | 03-Jun | 9.59 | 10.89 | 9.40 | 9.89 | 10.26 | 4.21 | 233.43 | 2,150,299 | 112.82 | 737,230 | 737,230.00 | 0.76 | 87 |
| 62 | 02-Jun | 8.16 | 9.96 | 8.16 | 9.49 | 9.65 | 14.34 | 223.99 | 3,909,443 | 205.12 | 760,684 | 760,684.00 | 0.73 | 90 |
| 63 | 30-May | 8.35 | 8.47 | 8.21 | 8.30 | 8.31 | 0.36 | 195.90 | 98,838 | 5.19 | 59,279 | 59,279.00 | 0.05 | 7 |
| 64 | 29-May | 8.24 | 8.55 | 7.17 | 8.27 | 8.20 | 0.36 | 195.19 | 177,003 | 9.29 | 91,792 | 91,792.00 | 0.08 | 11 |
| 65 | 28-May | 8.49 | 8.56 | 8.12 | 8.24 | 8.35 | -0.48 | 194.48 | 125,511 | 6.59 | 88,998 | 88,998.00 | 0.07 | 10 |
| 66 | 27-May | 8.40 | 8.60 | 8.26 | 8.28 | 8.39 | -1.08 | 195.43 | 85,279 | 4.47 | 50,027 | 50,027.00 | 0.04 | 6 |
| 67 | 26-May | 8.21 | 8.57 | 8.21 | 8.37 | 8.43 | 2.20 | 197.55 | 127,501 | 6.69 | 81,797 | 81,797.00 | 0.07 | 10 |
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