| Macro-sector: Services | Band: 5 | High52 Price: 504.9 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 300 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 113.95 | Barrier: 129.9; Drift%: 1.63 |
| Basic Industry: Diversified Commercial Services | Total Equity: 4,258,400 | Low52 Date: 19-Aug-2025 | SHP: 69.22 / 0.61 / 0.06 / 30.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 295.95 / 132.0 | Month: 143.45 / 128.6 | Week: 126.8 / 121.1 | Day: 132.55 / 128.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 131.50 | 132.55 | 128.00 | 132.05 | 131.09 | 3.12 | 56.23 | 6,600 | 5.50 | 6,300 | 5.25 | 0.08 | 49 |
| 2 | 25-Aug | 128.00 | 128.10 | 128.00 | 128.05 | 128.01 | 0.83 | 54.53 | 2,100 | 1.75 | 2,100 | 1.75 | 0.03 | 16 |
| 3 | 22-Aug | 128.90 | 128.90 | 124.50 | 127.00 | 126.06 | 0.32 | 54.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.03 | 19 |
| 4 | 21-Aug | 136.00 | 136.00 | 126.00 | 126.60 | 128.83 | -0.63 | 53.91 | 5,700 | 4.75 | 4,500 | 3.75 | 0.06 | 35 |
| 5 | 20-Aug | 119.00 | 127.40 | 119.00 | 127.40 | 125.72 | 9.97 | 54.25 | 8,700 | 7.24 | 8,400 | 6.99 | 0.11 | 66 |
| 6 | 19-Aug | 116.75 | 116.85 | 113.95 | 115.85 | 115.21 | -1.99 | 49.33 | 22,200 | 18.48 | 15,000 | 12.49 | 0.17 | 117 |
| 7 | 18-Aug | 122.30 | 122.30 | 116.75 | 118.20 | 119.14 | -2.39 | 50.33 | 6,300 | 5.25 | 6,300 | 5.25 | 0.08 | 49 |
| 8 | 14-Aug | 125.90 | 125.90 | 121.10 | 121.10 | 122.37 | -2.54 | 51.57 | 1,800 | 1.50 | 1,500 | 1.25 | 0.02 | 12 |
| 9 | 13-Aug | 122.75 | 124.75 | 122.75 | 124.25 | 123.37 | 1.22 | 52.91 | 1,500 | 1.25 | 1,500 | 1.25 | 0.02 | 12 |
| 10 | 12-Aug | 126.80 | 126.80 | 122.00 | 122.75 | 123.75 | -3.19 | 52.27 | 6,900 | 5.75 | 5,100 | 4.25 | 0.06 | 40 |
| 11 | 11-Aug | 125.00 | 126.80 | 125.00 | 126.80 | 125.93 | 1.28 | 54.00 | 1,800 | 1.50 | 1,200 | 1.00 | 0.02 | 9 |
| 12 | 08-Aug | 125.00 | 126.85 | 125.00 | 125.20 | 125.46 | -0.56 | 53.32 | 4,200 | 3.50 | 3,300 | 2.75 | 0.04 | 26 |
| 13 | 07-Aug | 128.00 | 129.90 | 125.10 | 125.90 | 126.43 | -2.37 | 53.61 | 5,700 | 4.75 | 5,100 | 4.25 | 0.06 | 40 |
| 14 | 06-Aug | 130.35 | 130.35 | 127.30 | 128.95 | 129.21 | -1.98 | 54.91 | 8,400 | 6.99 | 7,500 | 6.24 | 0.10 | 58 |
| 15 | 05-Aug | 131.45 | 133.90 | 129.05 | 131.55 | 131.87 | 0.08 | 56.02 | 3,600 | 3.00 | 3,000 | 2.50 | 0.04 | 23 |
| 16 | 04-Aug | 131.00 | 131.95 | 129.00 | 131.45 | 130.66 | 0.34 | 55.98 | 3,900 | 3.25 | 3,300 | 2.75 | 0.04 | 26 |
| 17 | 01-Aug | 128.75 | 131.55 | 128.00 | 131.00 | 130.49 | 1.75 | 55.00 | 2,100 | 1.75 | 1,800 | 1.50 | 0.02 | 14 |
| 18 | 31-Jul | 130.45 | 134.00 | 128.60 | 128.75 | 130.68 | -3.20 | 54.83 | 9,900 | 8.24 | 7,800 | 6.49 | 0.10 | 61 |
| 19 | 30-Jul | 130.50 | 133.00 | 130.50 | 133.00 | 131.69 | -1.55 | 56.00 | 3,900 | 3.25 | 3,900 | 3.25 | 0.05 | 30 |
| 20 | 29-Jul | 135.95 | 136.00 | 132.65 | 135.10 | 135.16 | -0.66 | 57.53 | 2,700 | 2.25 | 2,400 | 2.00 | 0.03 | 19 |
| 21 | 28-Jul | 132.00 | 136.00 | 132.00 | 136.00 | 132.97 | 2.03 | 57.00 | 5,100 | 4.25 | 4,800 | 4.00 | 0.06 | 37 |
| 22 | 25-Jul | 134.00 | 140.00 | 133.30 | 133.30 | 136.18 | -2.88 | 56.76 | 3,300 | 2.75 | 2,700 | 2.25 | 0.04 | 21 |
| 23 | 24-Jul | 134.95 | 137.25 | 134.00 | 137.25 | 136.04 | 2.46 | 58.45 | 5,100 | 4.25 | 5,100 | 4.25 | 0.07 | 40 |
| 24 | 23-Jul | 134.00 | 134.00 | 131.50 | 133.95 | 132.75 | -0.04 | 57.04 | 3,300 | 2.75 | 3,300 | 2.75 | 0.04 | 26 |
| 25 | 22-Jul | 133.15 | 136.40 | 133.15 | 134.00 | 134.19 | -0.37 | 57.00 | 1,800 | 1.50 | 1,800 | 1.50 | 0.02 | 14 |
| 26 | 21-Jul | 133.85 | 138.75 | 133.00 | 134.50 | 134.65 | -1.10 | 57.28 | 5,700 | 4.75 | 4,800 | 4.00 | 0.06 | 37 |
| 27 | 18-Jul | 136.00 | 139.45 | 134.10 | 136.00 | 135.95 | 0.00 | 57.00 | 2,700 | 2.25 | 2,400 | 2.00 | 0.03 | 19 |
| 28 | 17-Jul | 137.40 | 138.75 | 134.20 | 136.00 | 135.46 | -1.23 | 57.00 | 5,700 | 4.75 | 5,100 | 4.25 | 0.07 | 40 |
| 29 | 16-Jul | 140.00 | 141.00 | 137.65 | 137.70 | 139.09 | -1.47 | 58.64 | 1,200 | 1.00 | 1,200 | 1.00 | 0.02 | 9 |
| 30 | 15-Jul | 140.00 | 140.00 | 136.00 | 139.75 | 139.27 | 2.80 | 59.51 | 4,200 | 3.50 | 4,200 | 3.50 | 0.06 | 33 |
| 31 | 14-Jul | 133.05 | 137.75 | 133.05 | 135.95 | 134.95 | -2.72 | 57.89 | 3,600 | 3.00 | 3,000 | 2.50 | 0.04 | 23 |
| 32 | 11-Jul | 141.50 | 141.50 | 134.00 | 139.75 | 137.03 | 1.90 | 59.51 | 2,400 | 2.00 | 1,800 | 1.50 | 0.02 | 14 |
| 33 | 10-Jul | 142.00 | 142.00 | 135.10 | 137.15 | 138.28 | -3.42 | 58.40 | 3,000 | 2.50 | 2,700 | 2.25 | 0.04 | 21 |
| 34 | 09-Jul | 143.40 | 143.40 | 141.00 | 142.00 | 142.13 | -0.84 | 60.00 | 1,800 | 1.50 | 1,800 | 1.50 | 0.03 | 14 |
| 35 | 08-Jul | 141.20 | 143.45 | 134.00 | 143.20 | 140.34 | 3.02 | 60.98 | 12,300 | 10.24 | 10,800 | 8.99 | 0.15 | 84 |
| 36 | 07-Jul | 132.55 | 139.00 | 131.50 | 139.00 | 136.56 | 4.98 | 59.00 | 9,000 | 7.49 | 8,700 | 7.24 | 0.12 | 68 |
| 37 | 04-Jul | 137.55 | 139.80 | 132.40 | 132.40 | 135.81 | -3.74 | 56.38 | 3,900 | 3.25 | 3,000 | 2.50 | 0.04 | 23 |
| 38 | 03-Jul | 131.90 | 137.55 | 131.90 | 137.55 | 133.99 | 1.66 | 58.57 | 1,800 | 1.50 | 1,800 | 1.50 | 0.02 | 14 |
| 39 | 02-Jul | 135.00 | 136.50 | 133.00 | 135.30 | 134.48 | -3.29 | 57.62 | 6,600 | 5.50 | 6,600 | 5.50 | 0.09 | 51 |
| 40 | 01-Jul | 138.75 | 141.00 | 137.00 | 139.90 | 139.67 | 2.87 | 59.58 | 5,400 | 4.50 | 5,400 | 4.50 | 0.08 | 42 |
| 41 | 30-Jun | 140.00 | 140.00 | 135.25 | 136.00 | 138.85 | -3.55 | 57.00 | 4,500 | 3.75 | 4,200 | 3.50 | 0.06 | 33 |
| 42 | 27-Jun | 138.95 | 141.00 | 136.40 | 141.00 | 139.26 | 2.21 | 60.00 | 2,700 | 2.25 | 2,700 | 2.25 | 0.04 | 21 |
| 43 | 26-Jun | 133.40 | 138.20 | 127.15 | 137.95 | 134.73 | 3.41 | 58.74 | 4,800 | 4.00 | 4,500 | 3.75 | 0.06 | 35 |
| 44 | 25-Jun | 133.05 | 137.00 | 133.00 | 133.40 | 134.35 | -3.54 | 56.81 | 8,700 | 7.24 | 8,100 | 6.74 | 0.11 | 63 |
| 45 | 24-Jun | 132.80 | 138.30 | 132.00 | 138.30 | 134.01 | 1.06 | 58.89 | 5,400 | 4.50 | 5,400 | 4.50 | 0.07 | 42 |
| 46 | 23-Jun | 137.00 | 137.00 | 132.50 | 136.85 | 133.93 | -1.79 | 58.28 | 6,900 | 5.75 | 6,600 | 5.50 | 0.09 | 51 |
| 47 | 20-Jun | 146.65 | 146.65 | 139.35 | 139.35 | 139.98 | -4.98 | 59.34 | 12,000 | 9.99 | 12,000 | 9.99 | 0.17 | 94 |
| 48 | 19-Jun | 155.95 | 156.60 | 142.95 | 146.65 | 147.37 | -2.53 | 62.45 | 20,700 | 17.24 | 20,100 | 16.74 | 0.30 | 157 |
| 49 | 18-Jun | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | 4.99 | 64.07 | 15,600 | 12.99 | 15,600 | 12.99 | 0.23 | 122 |
| 50 | 17-Jun | 139.80 | 143.30 | 139.80 | 143.30 | 142.12 | 4.98 | 61.02 | 13,500 | 11.24 | 13,500 | 11.24 | 0.19 | 105 |
| 51 | 16-Jun | 130.00 | 136.50 | 127.00 | 136.50 | 134.35 | 5.00 | 58.13 | 7,500 | 6.24 | 7,200 | 6.00 | 0.10 | 56 |
| 52 | 13-Jun | 130.00 | 130.00 | 127.30 | 130.00 | 129.69 | -0.76 | 55.00 | 2,700 | 2.25 | 2,700 | 2.25 | 0.04 | 21 |
| 53 | 12-Jun | 135.00 | 135.00 | 130.00 | 131.00 | 130.90 | -2.96 | 55.00 | 6,600 | 5.50 | 6,300 | 5.25 | 0.08 | 49 |
| 54 | 11-Jun | 132.05 | 135.00 | 130.00 | 135.00 | 132.83 | 0.75 | 57.00 | 6,300 | 5.25 | 5,400 | 4.50 | 0.07 | 42 |
| 55 | 10-Jun | 131.60 | 134.65 | 130.05 | 134.00 | 132.74 | 1.82 | 57.00 | 3,900 | 3.25 | 3,600 | 3.00 | 0.05 | 28 |
| 56 | 09-Jun | 135.95 | 136.00 | 130.00 | 131.60 | 132.99 | -1.46 | 56.04 | 5,100 | 4.25 | 4,800 | 4.00 | 0.06 | 37 |
| 57 | 06-Jun | 133.05 | 134.45 | 130.10 | 133.55 | 131.45 | 0.91 | 56.87 | 10,500 | 8.74 | 9,300 | 7.74 | 0.12 | 73 |
| 58 | 05-Jun | 133.00 | 135.75 | 130.00 | 132.35 | 132.45 | 1.22 | 56.36 | 12,600 | 10.49 | 11,700 | 9.74 | 0.15 | 91 |
| 59 | 04-Jun | 131.00 | 134.65 | 127.40 | 130.75 | 129.78 | -1.10 | 55.68 | 24,600 | 20.48 | 22,500 | 18.73 | 0.29 | 175 |
| 60 | 03-Jun | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | -4.99 | 56.30 | 13,500 | 11.24 | 13,500 | 11.24 | 0.18 | 105 |
| 61 | 02-Jun | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | -4.98 | 59.26 | 7,800 | 6.49 | 7,800 | 6.49 | 0.11 | 61 |
| 62 | 30-May | 137.00 | 146.45 | 134.20 | 146.45 | 139.64 | 4.98 | 62.36 | 28,200 | 23.48 | 27,000 | 22.48 | 0.38 | 211 |
| 63 | 29-May | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | -4.97 | 59.40 | 9,000 | 7.49 | 9,000 | 7.49 | 0.13 | 70 |
| 64 | 28-May | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | -4.98 | 62.51 | 4,800 | 4.00 | 4,800 | 4.00 | 0.07 | 37 |
| 65 | 27-May | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | -4.98 | 65.79 | 1,800 | 1.50 | 1,800 | 1.50 | 0.03 | 14 |
| 66 | 26-May | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | -5.00 | 69.24 | 3,300 | 2.75 | 3,300 | 2.75 | 0.05 | 26 |
| 67 | 23-May | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | -2.00 | 72.88 | 300 | 0.25 | 300 | 0.25 | 0.01 | 2 |
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