| Macro-sector: Services | Band: 20 | High52 Price: 279.9 | Mkt_Cap Category: Small-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: 211.27 | Low52 Price: 138.26 | Barrier: 215.67; Drift%: -1.01 |
| Basic Industry: Shipping | Total Equity: 465,799,010 | Low52 Date: 03-Mar-2025 | SHP: 63.75 / 6.14 / 2.57 / 27.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 34 | ||||
| High/Low Price | Quarter: 218.7 / 138.26 | Month: 231.75 / 210.08 | Week: 213.73 / 199.0 | Day: 216.5 / 208.75 | Sis67: 83 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 210.21 | 216.50 | 208.75 | 213.52 | 213.30 | 1.29 | 9,945.74 | 1,711,190 | 2.81 | 527,216 | 2.43 | 11.25 | 41 |
| 2 | 26-Aug | 214.40 | 214.62 | 210.21 | 210.80 | 211.74 | -1.78 | 9,819.04 | 804,855 | 1.32 | 371,636 | 1.71 | 7.87 | 29 |
| 3 | 25-Aug | 218.25 | 218.69 | 214.00 | 214.62 | 215.51 | -0.83 | 9,996.98 | 775,654 | 1.27 | 316,325 | 1.46 | 6.82 | 25 |
| 4 | 22-Aug | 216.50 | 219.35 | 214.34 | 216.41 | 217.23 | -0.03 | 10,080.36 | 1,672,826 | 2.75 | 550,781 | 2.54 | 11.96 | 43 |
| 5 | 21-Aug | 215.00 | 219.00 | 212.89 | 216.47 | 216.54 | 1.16 | 10,083.15 | 1,765,099 | 2.90 | 509,275 | 2.35 | 11.03 | 40 |
| 6 | 20-Aug | 214.81 | 215.45 | 212.65 | 213.99 | 213.97 | 0.11 | 9,967.63 | 609,315 | 1.00 | 216,818 | 1.00 | 4.64 | 17 |
| 7 | 19-Aug | 213.00 | 215.00 | 211.50 | 213.75 | 213.50 | 0.62 | 9,956.45 | 1,202,292 | 1.97 | 374,376 | 1.73 | 7.99 | 29 |
| 8 | 18-Aug | 209.00 | 215.30 | 206.34 | 212.44 | 211.56 | 2.32 | 9,895.43 | 2,948,866 | 4.84 | 615,774 | 2.84 | 13.03 | 48 |
| 9 | 14-Aug | 208.00 | 210.00 | 205.20 | 207.62 | 207.02 | -0.35 | 9,670.92 | 785,153 | 1.29 | 218,903 | 1.01 | 4.53 | 17 |
| 10 | 13-Aug | 206.39 | 210.06 | 204.21 | 208.34 | 207.32 | 1.26 | 9,704.46 | 1,654,590 | 2.72 | 426,465 | 1.97 | 8.84 | 33 |
| 11 | 12-Aug | 203.69 | 213.73 | 203.02 | 205.75 | 208.07 | 1.68 | 9,583.81 | 4,100,819 | 6.73 | 714,594 | 3.30 | 14.87 | 56 |
| 12 | 11-Aug | 204.00 | 205.98 | 199.00 | 202.36 | 202.54 | 0.37 | 9,425.91 | 2,478,030 | 4.07 | 559,263 | 2.58 | 11.33 | 42 |
| 13 | 08-Aug | 207.20 | 207.69 | 198.78 | 201.61 | 203.73 | -2.69 | 9,390.97 | 805,242 | 1.32 | 314,656 | 1.45 | 6.41 | 24 |
| 14 | 07-Aug | 207.49 | 207.96 | 202.23 | 207.18 | 205.67 | -1.37 | 9,650.42 | 1,233,972 | 2.03 | 373,330 | 1.72 | 7.68 | 28 |
| 15 | 06-Aug | 211.00 | 212.23 | 204.49 | 210.06 | 207.96 | 0.00 | 9,784.57 | 1,777,186 | 2.92 | 481,282 | 2.22 | 10.01 | 36 |
| 16 | 05-Aug | 212.00 | 215.67 | 209.50 | 210.07 | 212.24 | -0.65 | 9,785.04 | 944,242 | 1.55 | 325,919 | 1.50 | 6.92 | 25 |
| 17 | 04-Aug | 210.00 | 212.80 | 209.00 | 211.45 | 210.89 | 0.40 | 9,849.32 | 786,285 | 1.29 | 303,687 | 1.40 | 6.40 | 23 |
| 18 | 01-Aug | 217.50 | 217.50 | 209.25 | 210.60 | 212.84 | -2.46 | 9,809.73 | 735,292 | 1.21 | 325,668 | 1.50 | 6.93 | 25 |
| 19 | 31-Jul | 211.43 | 217.14 | 210.08 | 215.92 | 215.07 | 0.19 | 10,057.53 | 1,077,264 | 1.77 | 439,540 | 2.03 | 9.45 | 33 |
| 20 | 30-Jul | 216.24 | 218.04 | 215.00 | 215.52 | 215.95 | 0.04 | 10,038.90 | 652,309 | 1.07 | 243,941 | 1.13 | 5.27 | 18 |
| 21 | 29-Jul | 213.00 | 216.02 | 211.34 | 215.43 | 214.01 | 0.72 | 10,034.71 | 891,739 | 1.46 | 297,444 | 1.37 | 6.37 | 22 |
| 22 | 28-Jul | 219.00 | 219.79 | 213.16 | 213.89 | 215.93 | -2.37 | 9,962.98 | 1,204,286 | 1.98 | 523,983 | 2.42 | 11.31 | 40 |
| 23 | 25-Jul | 222.73 | 222.73 | 217.01 | 219.08 | 219.62 | -1.64 | 10,204.72 | 1,045,193 | 1.72 | 496,228 | 2.29 | 10.90 | 37 |
| 24 | 24-Jul | 225.32 | 226.54 | 222.01 | 222.73 | 223.60 | -0.86 | 10,374.74 | 1,381,959 | 2.27 | 480,144 | 2.21 | 10.74 | 36 |
| 25 | 23-Jul | 217.50 | 225.20 | 216.50 | 224.67 | 223.05 | 3.70 | 10,465.11 | 4,274,057 | 7.01 | 1,345,891 | 6.21 | 30.02 | 102 |
| 26 | 22-Jul | 219.30 | 220.98 | 216.00 | 216.65 | 218.05 | -0.81 | 10,091.54 | 809,967 | 1.33 | 292,933 | 1.35 | 6.39 | 22 |
| 27 | 21-Jul | 219.13 | 220.40 | 217.00 | 218.41 | 218.49 | -0.33 | 10,173.52 | 849,180 | 1.39 | 288,308 | 1.33 | 6.30 | 22 |
| 28 | 18-Jul | 221.40 | 222.75 | 218.50 | 219.13 | 219.87 | -1.02 | 10,207.05 | 869,081 | 1.43 | 280,268 | 1.29 | 6.16 | 21 |
| 29 | 17-Jul | 223.30 | 226.22 | 220.50 | 221.39 | 222.89 | -0.47 | 10,312.32 | 1,214,231 | 1.99 | 380,116 | 1.75 | 8.47 | 29 |
| 30 | 16-Jul | 219.80 | 224.07 | 218.63 | 222.44 | 221.29 | 1.46 | 10,361.23 | 1,523,740 | 2.50 | 487,417 | 2.25 | 10.79 | 37 |
| 31 | 15-Jul | 218.00 | 221.44 | 217.40 | 219.24 | 219.60 | 0.97 | 10,212.18 | 999,083 | 1.64 | 332,908 | 1.54 | 7.31 | 25 |
| 32 | 14-Jul | 221.00 | 221.66 | 215.47 | 217.13 | 217.54 | -2.04 | 10,113.89 | 1,603,731 | 2.63 | 589,953 | 2.72 | 12.83 | 45 |
| 33 | 11-Jul | 223.56 | 224.46 | 220.70 | 221.66 | 222.24 | -0.85 | 10,324.90 | 1,278,371 | 2.10 | 438,370 | 2.02 | 9.74 | 33 |
| 34 | 10-Jul | 225.40 | 227.24 | 221.75 | 223.56 | 223.87 | -0.56 | 10,413.40 | 1,627,795 | 2.67 | 545,887 | 2.52 | 12.22 | 41 |
| 35 | 09-Jul | 226.70 | 228.73 | 223.69 | 224.83 | 225.89 | -0.45 | 10,472.56 | 2,011,682 | 3.30 | 468,160 | 2.16 | 10.58 | 35 |
| 36 | 08-Jul | 229.10 | 229.59 | 223.55 | 225.85 | 225.75 | -1.10 | 10,520.07 | 2,839,933 | 4.66 | 789,552 | 3.64 | 17.82 | 60 |
| 37 | 07-Jul | 222.50 | 231.75 | 222.30 | 228.36 | 229.03 | 3.13 | 10,636.99 | 12,063,442 | 19.80 | 2,249,781 | 10.38 | 51.53 | 170 |
| 38 | 04-Jul | 222.60 | 224.65 | 220.10 | 221.43 | 222.09 | -0.27 | 10,314.19 | 2,000,563 | 3.28 | 606,987 | 2.80 | 13.48 | 46 |
| 39 | 03-Jul | 224.32 | 224.32 | 221.26 | 222.04 | 222.61 | -1.02 | 10,342.60 | 1,438,866 | 2.36 | 439,422 | 2.03 | 9.78 | 33 |
| 40 | 02-Jul | 226.00 | 227.41 | 222.30 | 224.32 | 224.64 | -0.35 | 10,448.80 | 1,743,033 | 2.86 | 414,986 | 1.91 | 9.32 | 31 |
| 41 | 01-Jul | 225.00 | 227.09 | 223.70 | 225.11 | 225.39 | 0.58 | 10,485.60 | 2,757,840 | 4.53 | 794,196 | 3.66 | 17.90 | 60 |
| 42 | 30-Jun | 228.10 | 228.27 | 223.20 | 223.81 | 224.70 | -1.42 | 10,425.05 | 2,135,352 | 3.50 | 699,434 | 3.23 | 15.72 | 53 |
| 43 | 27-Jun | 223.35 | 228.90 | 222.16 | 227.04 | 226.70 | 2.15 | 10,575.50 | 5,896,166 | 9.68 | 1,786,524 | 8.24 | 40.50 | 135 |
| 44 | 26-Jun | 224.60 | 225.50 | 220.80 | 222.27 | 222.69 | -0.70 | 10,353.31 | 2,433,133 | 3.99 | 540,706 | 2.49 | 12.04 | 41 |
| 45 | 25-Jun | 222.30 | 226.80 | 221.78 | 223.83 | 223.95 | 0.97 | 10,425.98 | 3,383,494 | 5.55 | 943,164 | 4.35 | 21.12 | 71 |
| 46 | 24-Jun | 228.00 | 228.42 | 220.20 | 221.69 | 222.77 | -2.65 | 10,326.30 | 5,519,811 | 9.06 | 1,472,889 | 6.79 | 32.81 | 111 |
| 47 | 23-Jun | 218.99 | 230.51 | 217.00 | 227.73 | 227.48 | 3.70 | 10,607.64 | 23,251,326 | 38.16 | 3,538,581 | 16.32 | 80.50 | 267 |
| 48 | 20-Jun | 215.35 | 220.60 | 212.20 | 219.60 | 217.27 | 2.01 | 10,228.95 | 7,460,650 | 12.24 | 1,081,208 | 4.99 | 23.49 | 82 |
| 49 | 19-Jun | 220.88 | 223.95 | 213.01 | 215.27 | 218.13 | -3.03 | 10,027.26 | 8,924,050 | 14.65 | 1,169,191 | 5.39 | 25.50 | 88 |
| 50 | 18-Jun | 216.70 | 225.55 | 212.92 | 222.00 | 221.96 | 2.84 | 10,340.00 | 25,271,792 | 41.48 | 2,968,714 | 13.69 | 65.89 | 224 |
| 51 | 17-Jun | 235.55 | 235.90 | 213.56 | 215.86 | 221.18 | -8.26 | 10,054.74 | 21,462,310 | 35.22 | 6,354,595 | 29.31 | 140.55 | 480 |
| 52 | 16-Jun | 234.00 | 242.75 | 230.20 | 235.30 | 234.66 | 3.63 | 10,960.25 | 37,108,603 | 60.90 | 5,132,605 | 23.67 | 120.44 | 388 |
| 53 | 13-Jun | 198.80 | 236.50 | 198.80 | 227.06 | 228.38 | 10.05 | 10,576.43 | 86,374,643 | 141.76 | 9,373,956 | 43.23 | 214.08 | 708 |
| 54 | 12-Jun | 212.00 | 215.40 | 205.10 | 206.32 | 210.18 | -2.00 | 9,610.37 | 3,210,533 | 5.27 | 815,045 | 3.76 | 17.13 | 62 |
| 55 | 11-Jun | 216.15 | 216.59 | 206.50 | 210.54 | 211.70 | -2.13 | 9,806.93 | 2,687,079 | 4.41 | 1,085,536 | 5.01 | 22.98 | 82 |
| 56 | 10-Jun | 215.00 | 218.25 | 213.22 | 215.13 | 215.42 | 0.52 | 10,020.73 | 3,043,166 | 4.99 | 1,046,275 | 4.83 | 22.54 | 79 |
| 57 | 09-Jun | 214.60 | 216.00 | 210.61 | 214.02 | 213.53 | 0.17 | 9,969.03 | 3,199,782 | 5.25 | 891,451 | 4.11 | 19.04 | 67 |
| 58 | 06-Jun | 215.19 | 218.74 | 212.00 | 213.66 | 214.87 | -0.01 | 9,952.26 | 4,820,340 | 7.91 | 1,457,936 | 6.72 | 31.33 | 110 |
| 59 | 05-Jun | 210.74 | 217.75 | 209.75 | 213.68 | 213.63 | 2.17 | 9,953.19 | 7,166,145 | 11.76 | 1,956,068 | 9.02 | 41.79 | 148 |
| 60 | 04-Jun | 206.30 | 214.00 | 205.40 | 209.15 | 211.12 | 2.09 | 9,742.19 | 12,317,545 | 20.22 | 2,652,562 | 12.23 | 56.00 | 200 |
| 61 | 03-Jun | 204.10 | 209.43 | 202.31 | 204.86 | 206.04 | 0.98 | 9,542.36 | 6,224,464 | 10.22 | 1,705,161 | 7.86 | 35.13 | 129 |
| 62 | 02-Jun | 201.36 | 207.59 | 199.10 | 202.87 | 204.08 | 0.67 | 9,449.66 | 3,535,449 | 5.80 | 801,406 | 3.70 | 16.36 | 61 |
| 63 | 30-May | 205.00 | 206.25 | 201.00 | 201.52 | 202.48 | -1.67 | 9,386.78 | 1,968,983 | 3.23 | 777,047 | 3.58 | 15.73 | 59 |
| 64 | 29-May | 207.50 | 207.50 | 202.79 | 204.94 | 204.76 | -0.41 | 9,546.08 | 2,664,808 | 4.37 | 802,820 | 3.70 | 16.44 | 61 |
| 65 | 28-May | 203.40 | 207.79 | 201.68 | 205.79 | 205.78 | 1.30 | 9,585.68 | 6,122,535 | 10.05 | 1,545,178 | 7.13 | 31.80 | 117 |
| 66 | 27-May | 200.19 | 205.69 | 200.00 | 203.14 | 203.40 | 1.36 | 9,462.24 | 4,202,715 | 6.90 | 1,049,423 | 4.84 | 21.35 | 79 |
| 67 | 26-May | 202.48 | 203.99 | 198.51 | 200.42 | 200.60 | -1.02 | 9,335.54 | 3,827,981 | 6.28 | 1,079,941 | 4.98 | 21.66 | 82 |
Similar Stocks: ESSARSHPNG SEAMECLTD TRANSWORLD GESHIP SCI ABSMARINE