| Macro-sector: Services | Band: 5 | High52 Price: 666.6 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 300 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10 | Low52 Price: 295.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 4,258,400 | Low52 Date: | SHP: 69.22 / 2.35 / 0.27 / 28.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 295.95 / 132.0 | Month: 173.8 / 132.0 | Week: 156.0 / 132.0 | Day: 152.8 / 145.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 160.40 | 160.40 | 150.10 | 154.95 | 159.24 | 1.41 | 65.98 | 12,300 | 3.42 | 11,700 | 3.25 | 0.19 | 0.98 |
| 2 | 03-Apr | 145.55 | 152.80 | 145.55 | 152.80 | 151.61 | 4.98 | 65.07 | 3,600 | 1.00 | 3,600 | 1.00 | 0.05 | 0.30 |
| 3 | 02-Apr | 144.90 | 145.55 | 144.50 | 145.55 | 145.22 | 4.98 | 61.98 | 9,300 | 2.58 | 9,300 | 2.58 | 0.14 | 0.78 |
| 4 | 01-Apr | 135.00 | 138.65 | 135.00 | 138.65 | 137.68 | 5.00 | 59.04 | 6,300 | 1.75 | 6,300 | 1.75 | 0.09 | 0.53 |
| 5 | 28-Mar | 133.00 | 138.00 | 132.00 | 132.05 | 133.93 | -4.52 | 56.23 | 21,000 | 5.83 | 19,200 | 5.33 | 0.26 | 1.60 |
| 6 | 27-Mar | 140.00 | 145.00 | 138.00 | 138.30 | 140.97 | -4.36 | 58.89 | 14,100 | 3.92 | 14,100 | 3.92 | 0.20 | 1.18 |
| 7 | 26-Mar | 147.00 | 147.00 | 142.00 | 144.60 | 142.95 | -3.25 | 61.58 | 17,400 | 4.83 | 15,900 | 4.42 | 0.23 | 1.33 |
| 8 | 25-Mar | 153.90 | 156.00 | 148.60 | 149.45 | 151.96 | 0.57 | 63.64 | 21,900 | 6.08 | 21,000 | 5.83 | 0.32 | 1.75 |
| 9 | 24-Mar | 148.60 | 148.60 | 145.25 | 148.60 | 148.15 | 4.98 | 63.28 | 18,000 | 5.00 | 16,800 | 4.67 | 0.25 | 1.40 |
| 10 | 21-Mar | 145.05 | 145.80 | 141.00 | 141.55 | 143.56 | -2.41 | 60.28 | 10,800 | 3.00 | 10,500 | 2.92 | 0.15 | 0.88 |
| 11 | 20-Mar | 143.50 | 148.30 | 143.00 | 145.05 | 144.92 | 2.69 | 61.77 | 24,300 | 6.75 | 23,100 | 6.41 | 0.33 | 1.93 |
| 12 | 19-Mar | 136.20 | 142.00 | 136.20 | 141.25 | 139.17 | 0.89 | 60.15 | 9,000 | 2.50 | 8,700 | 2.42 | 0.12 | 0.73 |
| 13 | 18-Mar | 146.00 | 148.95 | 139.05 | 140.00 | 141.62 | -4.34 | 59.00 | 13,500 | 3.75 | 11,400 | 3.17 | 0.16 | 0.95 |
| 14 | 17-Mar | 154.00 | 155.00 | 146.35 | 146.35 | 148.26 | -5.00 | 62.32 | 5,100 | 1.42 | 5,100 | 1.42 | 0.08 | 0.43 |
| 15 | 13-Mar | 161.50 | 161.50 | 153.55 | 154.05 | 157.19 | -4.67 | 65.60 | 8,100 | 2.25 | 7,800 | 2.17 | 0.12 | 0.65 |
| 16 | 12-Mar | 157.70 | 165.00 | 157.70 | 161.60 | 162.85 | -2.06 | 68.82 | 3,900 | 1.08 | 3,900 | 1.08 | 0.06 | 0.33 |
| 17 | 11-Mar | 161.50 | 165.00 | 161.00 | 165.00 | 163.42 | -2.16 | 70.00 | 5,100 | 1.42 | 5,100 | 1.42 | 0.08 | 0.43 |
| 18 | 10-Mar | 173.80 | 173.80 | 165.00 | 168.65 | 168.45 | 0.93 | 71.82 | 16,500 | 4.58 | 15,900 | 4.42 | 0.27 | 1.33 |
| 19 | 07-Mar | 162.75 | 168.50 | 160.00 | 167.10 | 165.92 | 2.67 | 71.16 | 7,800 | 2.17 | 7,800 | 2.17 | 0.13 | 0.65 |
| 20 | 06-Mar | 169.00 | 169.00 | 161.05 | 162.75 | 163.23 | -3.98 | 69.31 | 12,600 | 3.50 | 11,700 | 3.25 | 0.19 | 0.98 |
| 21 | 05-Mar | 162.00 | 171.00 | 158.00 | 169.50 | 165.07 | 3.48 | 72.18 | 8,700 | 2.42 | 8,100 | 2.25 | 0.13 | 0.68 |
| 22 | 04-Mar | 159.00 | 165.45 | 155.00 | 163.80 | 162.47 | 3.93 | 69.75 | 9,000 | 2.50 | 8,400 | 2.33 | 0.14 | 0.70 |
| 23 | 03-Mar | 173.45 | 173.45 | 157.60 | 157.60 | 161.75 | -5.00 | 67.11 | 11,700 | 3.25 | 10,800 | 3.00 | 0.17 | 0.90 |
| 24 | 28-Feb | 171.00 | 171.00 | 165.80 | 165.90 | 166.80 | -4.93 | 70.65 | 10,200 | 2.83 | 9,900 | 2.75 | 0.17 | 0.83 |
| 25 | 27-Feb | 168.10 | 183.95 | 168.10 | 174.50 | 178.84 | -1.22 | 74.31 | 5,400 | 1.50 | 5,100 | 1.42 | 0.09 | 0.43 |
| 26 | 25-Feb | 184.25 | 187.00 | 175.20 | 176.65 | 182.08 | -4.12 | 75.22 | 6,300 | 1.75 | 5,700 | 1.58 | 0.10 | 0.48 |
| 27 | 24-Feb | 180.05 | 185.00 | 179.20 | 184.25 | 181.20 | 2.85 | 78.46 | 9,900 | 2.75 | 9,900 | 2.75 | 0.18 | 0.83 |
| 28 | 21-Feb | 172.10 | 180.60 | 172.10 | 179.15 | 179.96 | 4.16 | 76.29 | 20,400 | 5.67 | 19,500 | 5.42 | 0.35 | 1.63 |
| 29 | 20-Feb | 175.00 | 175.00 | 166.20 | 172.00 | 171.67 | 1.18 | 73.00 | 5,700 | 1.58 | 4,800 | 1.33 | 0.08 | 0.40 |
| 30 | 19-Feb | 163.75 | 171.90 | 163.75 | 170.00 | 166.07 | -1.36 | 72.00 | 9,300 | 2.58 | 6,900 | 1.92 | 0.11 | 0.58 |
| 31 | 18-Feb | 181.90 | 181.90 | 172.35 | 172.35 | 172.96 | -4.99 | 73.39 | 5,100 | 1.42 | 5,100 | 1.42 | 0.09 | 0.43 |
| 32 | 17-Feb | 179.75 | 182.15 | 176.70 | 181.40 | 178.47 | -2.47 | 77.25 | 6,900 | 1.92 | 6,300 | 1.75 | 0.11 | 0.53 |
| 33 | 14-Feb | 198.95 | 198.95 | 181.50 | 186.00 | 186.28 | -2.62 | 79.00 | 9,600 | 2.67 | 9,000 | 2.50 | 0.17 | 0.75 |
| 34 | 13-Feb | 189.85 | 191.00 | 189.85 | 191.00 | 190.00 | -4.43 | 81.00 | 15,000 | 4.17 | 14,100 | 3.92 | 0.00 | 1.18 |
| 35 | 12-Feb | 199.85 | 199.85 | 199.85 | 199.85 | 199.85 | 0.00 | 85.10 | 900 | 0.25 | 900 | 0.25 | 0.02 | 0.08 |
| 36 | 11-Feb | 200.15 | 203.90 | 199.50 | 199.85 | 200.08 | -4.83 | 85.10 | 6,300 | 1.75 | 5,700 | 1.58 | 0.11 | 0.48 |
| 37 | 10-Feb | 212.10 | 212.10 | 201.60 | 210.00 | 204.28 | -0.99 | 89.00 | 3,600 | 1.00 | 3,300 | 0.92 | 0.07 | 0.28 |
| 38 | 07-Feb | 204.00 | 212.50 | 204.00 | 212.10 | 209.56 | 3.69 | 90.32 | 3,000 | 0.83 | 2,700 | 0.75 | 0.06 | 0.23 |
| 39 | 06-Feb | 210.00 | 210.00 | 204.00 | 204.55 | 206.55 | -1.99 | 87.11 | 5,400 | 1.50 | 5,400 | 1.50 | 0.11 | 0.45 |
| 40 | 05-Feb | 207.25 | 212.00 | 204.00 | 208.70 | 207.91 | 2.81 | 88.87 | 7,800 | 2.17 | 6,900 | 1.92 | 0.14 | 0.58 |
| 41 | 04-Feb | 207.00 | 207.00 | 201.00 | 203.00 | 204.36 | -2.71 | 86.00 | 5,100 | 1.42 | 4,800 | 1.33 | 0.10 | 0.40 |
| 42 | 03-Feb | 213.45 | 213.45 | 207.00 | 208.65 | 209.14 | -1.95 | 88.85 | 3,600 | 1.00 | 3,600 | 1.00 | 0.08 | 0.30 |
| 43 | 01-Feb | 208.05 | 213.45 | 208.05 | 212.80 | 211.36 | 1.89 | 90.62 | 5,700 | 1.58 | 5,400 | 1.50 | 0.11 | 0.45 |
| 44 | 31-Jan | 212.00 | 212.00 | 206.05 | 208.85 | 209.27 | -0.55 | 88.94 | 3,900 | 1.08 | 3,600 | 1.00 | 0.08 | 0.30 |
| 45 | 30-Jan | 211.00 | 221.00 | 210.00 | 210.00 | 216.54 | -0.36 | 89.00 | 7,200 | 2.00 | 6,900 | 1.92 | 0.15 | 0.58 |
| 46 | 29-Jan | 202.00 | 212.10 | 202.00 | 210.75 | 209.36 | 4.33 | 89.75 | 8,400 | 2.33 | 8,100 | 2.25 | 0.17 | 0.68 |
| 47 | 28-Jan | 215.00 | 219.00 | 200.05 | 202.00 | 206.10 | -3.90 | 86.00 | 12,600 | 3.50 | 11,700 | 3.25 | 0.24 | 0.98 |
| 48 | 27-Jan | 222.00 | 222.00 | 210.20 | 210.20 | 210.96 | -4.99 | 89.51 | 15,000 | 4.17 | 14,400 | 4.00 | 0.30 | 1.20 |
| 49 | 24-Jan | 235.90 | 235.90 | 220.00 | 221.25 | 225.54 | -2.55 | 94.22 | 5,100 | 1.42 | 4,500 | 1.25 | 0.10 | 0.38 |
| 50 | 23-Jan | 230.00 | 236.85 | 225.20 | 227.05 | 231.08 | -2.58 | 96.69 | 11,400 | 3.17 | 10,500 | 2.92 | 0.24 | 0.88 |
| 51 | 22-Jan | 235.00 | 237.85 | 230.00 | 232.90 | 234.21 | -1.95 | 99.18 | 9,600 | 2.67 | 8,700 | 2.42 | 0.20 | 0.73 |
| 52 | 21-Jan | 241.00 | 243.00 | 235.00 | 237.45 | 239.46 | -1.39 | 101.12 | 8,700 | 2.42 | 8,400 | 2.33 | 0.20 | 0.70 |
| 53 | 20-Jan | 239.65 | 243.00 | 235.00 | 240.75 | 239.34 | 0.46 | 102.52 | 11,700 | 3.25 | 9,300 | 2.58 | 0.22 | 0.78 |
| 54 | 17-Jan | 242.00 | 243.00 | 237.50 | 239.65 | 239.80 | -0.33 | 102.05 | 8,100 | 2.25 | 7,200 | 2.00 | 0.17 | 0.60 |
| 55 | 16-Jan | 250.20 | 250.20 | 238.00 | 240.45 | 242.06 | -3.97 | 102.39 | 28,200 | 7.83 | 23,100 | 6.41 | 0.56 | 1.93 |
| 56 | 15-Jan | 250.00 | 255.00 | 250.00 | 250.00 | 251.12 | 0.00 | 106.00 | 9,900 | 2.75 | 6,900 | 1.92 | 0.17 | 0.58 |
| 57 | 14-Jan | 254.10 | 255.00 | 248.05 | 250.00 | 252.02 | 1.06 | 106.00 | 7,500 | 2.08 | 6,600 | 1.83 | 0.17 | 0.55 |
| 58 | 13-Jan | 259.00 | 263.00 | 246.40 | 247.35 | 251.04 | -4.85 | 105.33 | 27,300 | 7.58 | 23,100 | 6.41 | 0.58 | 1.93 |
| 59 | 10-Jan | 260.00 | 268.70 | 253.00 | 259.35 | 258.85 | -1.87 | 110.44 | 21,300 | 5.92 | 11,100 | 3.08 | 0.29 | 0.93 |
| 60 | 09-Jan | 281.55 | 281.55 | 262.20 | 264.20 | 265.78 | -4.47 | 112.51 | 50,400 | 14.00 | 35,100 | 9.75 | 0.93 | 2.93 |
| 61 | 08-Jan | 282.25 | 284.50 | 273.05 | 276.00 | 278.40 | -2.57 | 117.00 | 10,200 | 2.83 | 7,800 | 2.17 | 0.22 | 0.65 |
| 62 | 07-Jan | 278.00 | 289.00 | 278.00 | 283.10 | 286.54 | 1.80 | 120.56 | 8,100 | 2.25 | 7,200 | 2.00 | 0.21 | 0.60 |
| 63 | 06-Jan | 290.05 | 290.05 | 278.00 | 278.00 | 282.61 | -3.94 | 118.00 | 13,500 | 3.75 | 12,600 | 3.50 | 0.36 | 1.05 |
| 64 | 03-Jan | 287.15 | 293.65 | 286.80 | 288.95 | 288.75 | -1.64 | 123.05 | 7,200 | 2.00 | 6,000 | 1.67 | 0.17 | 0.50 |
| 65 | 02-Jan | 282.75 | 295.95 | 282.75 | 293.70 | 289.05 | 2.83 | 125.07 | 13,200 | 3.67 | 11,400 | 3.17 | 0.33 | 0.95 |
| 66 | 01-Jan | 285.00 | 289.75 | 282.05 | 285.40 | 286.02 | 0.04 | 121.53 | 13,500 | 3.75 | 9,000 | 2.50 | 0.26 | 0.75 |
| 67 | 31-Dec | 290.00 | 290.00 | 282.45 | 285.30 | 283.83 | -4.21 | 121.49 | 33,000 | 9.16 | 26,400 | 7.33 | 0.75 | 2.20 |
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