| Macro-sector: Services | Band: 20 | High52 Price: 176.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,000 | High52 Date: 12-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 82.7 | Barrier: 108.0; Drift%: -14.29 |
| Basic Industry: Road Transport | Total Equity: 15,403,400 | Low52 Date: 07-Apr-2025 | SHP: 51.9 / 0.0 / 0.0 / 48.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 136.3 / 87.0 | Month: 123.05 / 111.05 | Week: 114.0 / 106.0 | Day: 104.9 / 93.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 104.90 | 104.90 | 93.05 | 94.50 | 95.35 | -0.47 | 145.56 | 16,000 | 15.98 | 14,000 | 13.99 | 0.13 | 19 |
| 2 | 11-Nov | 88.05 | 96.45 | 87.50 | 94.95 | 90.86 | 9.33 | 146.26 | 46,000 | 45.95 | 43,000 | 42.96 | 0.39 | 58 |
| 3 | 10-Nov | 88.70 | 93.00 | 86.00 | 86.85 | 88.65 | -8.10 | 133.78 | 104,000 | 103.90 | 61,000 | 60.94 | 0.54 | 82 |
| 4 | 07-Nov | 96.20 | 96.95 | 90.00 | 94.50 | 93.08 | -3.67 | 145.56 | 65,000 | 64.94 | 42,000 | 41.96 | 0.39 | 57 |
| 5 | 06-Nov | 102.60 | 102.60 | 98.10 | 98.10 | 100.03 | -5.45 | 151.11 | 24,000 | 23.98 | 20,000 | 19.98 | 0.20 | 27 |
| 6 | 04-Nov | 108.00 | 108.00 | 101.75 | 103.75 | 103.88 | -3.94 | 159.81 | 21,000 | 20.98 | 13,000 | 12.99 | 0.14 | 18 |
| 7 | 03-Nov | 107.50 | 108.00 | 106.50 | 108.00 | 107.11 | -0.92 | 166.00 | 8,000 | 7.99 | 8,000 | 7.99 | 0.09 | 11 |
| 8 | 31-Oct | 106.00 | 109.00 | 106.00 | 109.00 | 107.84 | 2.73 | 167.00 | 10,000 | 9.99 | 10,000 | 9.99 | 0.11 | 13 |
| 9 | 30-Oct | 106.30 | 106.30 | 106.10 | 106.10 | 106.14 | -1.53 | 163.43 | 6,000 | 5.99 | 6,000 | 5.99 | 0.06 | 8 |
| 10 | 29-Oct | 106.65 | 109.25 | 106.65 | 107.75 | 107.92 | 1.32 | 165.97 | 9,000 | 8.99 | 5,000 | 5.00 | 0.05 | 7 |
| 11 | 28-Oct | 109.50 | 109.50 | 106.00 | 106.35 | 107.42 | -3.27 | 163.82 | 27,000 | 26.97 | 18,000 | 17.98 | 0.19 | 24 |
| 12 | 27-Oct | 107.95 | 114.00 | 107.95 | 109.95 | 111.67 | 1.85 | 169.36 | 40,000 | 39.96 | 32,000 | 31.97 | 0.36 | 43 |
| 13 | 24-Oct | 111.50 | 111.50 | 106.05 | 107.95 | 108.71 | -3.14 | 166.28 | 13,000 | 12.99 | 9,000 | 8.99 | 0.10 | 12 |
| 14 | 23-Oct | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | 0.95 | 171.67 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 1 |
| 15 | 21-Oct | 112.00 | 112.00 | 108.00 | 110.40 | 110.08 | 0.36 | 170.05 | 18,000 | 17.98 | 16,000 | 15.98 | 0.18 | 22 |
| 16 | 20-Oct | 106.00 | 110.00 | 99.20 | 110.00 | 103.52 | 3.68 | 169.00 | 54,000 | 53.95 | 38,000 | 37.96 | 0.39 | 51 |
| 17 | 17-Oct | 108.90 | 109.00 | 105.25 | 106.10 | 107.27 | -0.66 | 163.43 | 11,000 | 10.99 | 8,000 | 7.99 | 0.09 | 11 |
| 18 | 16-Oct | 112.00 | 112.00 | 105.30 | 106.80 | 108.34 | -4.81 | 164.51 | 34,000 | 33.97 | 28,000 | 27.97 | 0.30 | 38 |
| 19 | 15-Oct | 123.00 | 123.00 | 106.50 | 112.20 | 112.49 | -7.27 | 172.83 | 99,000 | 98.90 | 65,000 | 64.94 | 0.73 | 88 |
| 20 | 14-Oct | 120.00 | 123.95 | 119.40 | 121.00 | 121.33 | 1.77 | 186.00 | 28,000 | 27.97 | 22,000 | 21.98 | 0.27 | 30 |
| 21 | 13-Oct | 117.00 | 120.05 | 117.00 | 118.90 | 118.44 | 5.22 | 183.15 | 46,000 | 45.95 | 44,000 | 43.96 | 0.52 | 59 |
| 22 | 10-Oct | 116.85 | 116.85 | 112.90 | 113.00 | 114.72 | -1.22 | 174.00 | 8,000 | 7.99 | 6,000 | 5.99 | 0.07 | 8 |
| 23 | 09-Oct | 112.25 | 115.50 | 112.25 | 114.40 | 113.88 | 1.92 | 176.21 | 4,000 | 4.00 | 4,000 | 4.00 | 0.05 | 5 |
| 24 | 08-Oct | 111.50 | 113.00 | 111.50 | 112.25 | 111.69 | 0.67 | 172.90 | 8,000 | 7.99 | 8,000 | 7.99 | 0.09 | 11 |
| 25 | 07-Oct | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0.45 | 171.75 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 1 |
| 26 | 06-Oct | 113.90 | 114.00 | 111.00 | 111.00 | 111.98 | -0.13 | 170.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.07 | 8 |
| 27 | 03-Oct | 112.00 | 112.00 | 111.15 | 111.15 | 111.28 | -0.76 | 171.21 | 21,000 | 20.98 | 18,000 | 17.98 | 0.20 | 24 |
| 28 | 01-Oct | 114.00 | 114.00 | 112.00 | 112.00 | 113.50 | -2.52 | 172.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.05 | 5 |
| 29 | 30-Sep | 117.90 | 118.00 | 114.00 | 114.90 | 116.19 | -2.17 | 176.99 | 6,000 | 5.99 | 5,000 | 5.00 | 0.06 | 7 |
| 30 | 29-Sep | 114.95 | 117.45 | 114.95 | 117.45 | 116.34 | 3.94 | 180.91 | 5,000 | 5.00 | 4,000 | 4.00 | 0.05 | 5 |
| 31 | 25-Sep | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.44 | 174.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 1 |
| 32 | 24-Sep | 118.00 | 118.00 | 111.60 | 112.50 | 112.82 | -2.85 | 173.29 | 14,000 | 13.99 | 8,000 | 7.99 | 0.09 | 11 |
| 33 | 23-Sep | 116.60 | 116.60 | 115.00 | 115.80 | 115.78 | 0.09 | 178.37 | 5,000 | 5.00 | 5,000 | 5.00 | 0.06 | 7 |
| 34 | 22-Sep | 115.05 | 117.00 | 115.05 | 115.70 | 115.89 | -1.95 | 178.22 | 11,000 | 10.99 | 9,000 | 8.99 | 0.10 | 12 |
| 35 | 19-Sep | 116.00 | 118.00 | 114.05 | 118.00 | 115.87 | 0.85 | 181.00 | 15,000 | 14.99 | 14,000 | 13.99 | 0.16 | 19 |
| 36 | 18-Sep | 116.50 | 118.00 | 116.50 | 117.00 | 117.40 | 0.43 | 180.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.06 | 7 |
| 37 | 17-Sep | 118.30 | 119.05 | 116.50 | 116.50 | 118.13 | -2.71 | 179.45 | 12,000 | 11.99 | 8,000 | 7.99 | 0.09 | 11 |
| 38 | 16-Sep | 120.00 | 120.55 | 119.50 | 119.75 | 120.04 | -0.21 | 184.46 | 18,000 | 17.98 | 17,000 | 16.98 | 0.20 | 23 |
| 39 | 15-Sep | 120.00 | 120.00 | 119.55 | 120.00 | 119.82 | 0.84 | 184.00 | 5,000 | 5.00 | 3,000 | 3.00 | 0.04 | 4 |
| 40 | 12-Sep | 118.05 | 119.00 | 118.00 | 119.00 | 118.35 | -0.83 | 183.00 | 3,000 | 3.00 | 2,000 | 2.00 | 0.02 | 3 |
| 41 | 11-Sep | 122.00 | 122.00 | 118.30 | 120.00 | 119.17 | -1.64 | 184.00 | 8,000 | 7.99 | 7,000 | 6.99 | 0.08 | 9 |
| 42 | 10-Sep | 123.05 | 123.05 | 122.00 | 122.00 | 122.61 | -0.16 | 187.00 | 10,000 | 9.99 | 8,000 | 7.99 | 0.10 | 11 |
| 43 | 09-Sep | 119.20 | 123.00 | 119.20 | 122.20 | 120.19 | 2.52 | 188.23 | 29,000 | 28.97 | 26,000 | 25.97 | 0.31 | 35 |
| 44 | 05-Sep | 120.00 | 120.00 | 119.00 | 119.20 | 119.40 | -2.17 | 183.61 | 6,000 | 5.99 | 5,000 | 5.00 | 0.06 | 7 |
| 45 | 04-Sep | 116.05 | 123.00 | 111.05 | 121.85 | 117.78 | -0.08 | 187.69 | 84,000 | 83.92 | 71,000 | 70.93 | 0.84 | 96 |
| 46 | 03-Sep | 117.40 | 122.00 | 117.40 | 121.95 | 120.14 | 3.88 | 187.84 | 11,000 | 10.99 | 11,000 | 10.99 | 0.13 | 15 |
| 47 | 02-Sep | 116.10 | 117.40 | 116.10 | 117.40 | 116.87 | 1.65 | 180.84 | 7,000 | 6.99 | 5,000 | 5.00 | 0.06 | 7 |
| 48 | 01-Sep | 114.50 | 115.55 | 114.50 | 115.50 | 115.23 | -1.70 | 177.91 | 6,000 | 5.99 | 4,000 | 4.00 | 0.05 | 5 |
| 49 | 29-Aug | 116.95 | 119.00 | 116.50 | 117.50 | 117.89 | 0.43 | 180.99 | 21,000 | 20.98 | 17,000 | 16.98 | 0.20 | 23 |
| 50 | 28-Aug | 117.00 | 118.00 | 117.00 | 117.00 | 117.29 | -0.72 | 180.00 | 5,000 | 5.00 | 4,000 | 4.00 | 0.05 | 5 |
| 51 | 26-Aug | 116.80 | 118.00 | 111.00 | 117.85 | 117.06 | 0.90 | 181.53 | 10,000 | 9.99 | 6,000 | 5.99 | 0.07 | 8 |
| 52 | 25-Aug | 117.00 | 117.95 | 115.85 | 116.80 | 117.11 | 2.46 | 179.91 | 9,000 | 8.99 | 5,000 | 5.00 | 0.06 | 7 |
| 53 | 22-Aug | 115.00 | 117.00 | 114.00 | 114.00 | 115.72 | -3.02 | 175.00 | 7,000 | 6.99 | 4,000 | 4.00 | 0.05 | 5 |
| 54 | 21-Aug | 117.00 | 119.50 | 116.10 | 117.55 | 118.01 | 0.04 | 181.07 | 8,000 | 7.99 | 8,000 | 7.99 | 0.09 | 11 |
| 55 | 20-Aug | 110.20 | 118.85 | 110.20 | 117.50 | 115.24 | 5.57 | 180.99 | 17,000 | 16.98 | 12,000 | 11.99 | 0.14 | 16 |
| 56 | 19-Aug | 110.00 | 113.45 | 110.00 | 111.30 | 111.84 | 1.18 | 171.44 | 5,000 | 5.00 | 4,000 | 4.00 | 0.04 | 5 |
| 57 | 18-Aug | 109.10 | 110.05 | 105.25 | 110.00 | 108.76 | -1.26 | 169.00 | 22,000 | 21.98 | 11,000 | 10.99 | 0.12 | 15 |
| 58 | 14-Aug | 112.20 | 112.20 | 111.35 | 111.40 | 111.79 | -1.94 | 171.59 | 14,000 | 13.99 | 10,000 | 9.99 | 0.11 | 13 |
| 59 | 13-Aug | 113.70 | 113.70 | 113.60 | 113.60 | 113.63 | 0.13 | 174.98 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 4 |
| 60 | 12-Aug | 113.05 | 118.30 | 113.00 | 113.45 | 114.27 | -1.39 | 174.75 | 21,000 | 20.98 | 13,000 | 12.99 | 0.15 | 18 |
| 61 | 11-Aug | 114.00 | 117.00 | 112.00 | 115.05 | 115.21 | 4.59 | 177.22 | 23,000 | 22.98 | 20,000 | 19.98 | 0.23 | 27 |
| 62 | 08-Aug | 109.15 | 112.00 | 109.15 | 110.00 | 109.89 | 0.78 | 169.00 | 5,000 | 5.00 | 3,000 | 3.00 | 0.03 | 4 |
| 63 | 07-Aug | 109.00 | 109.15 | 109.00 | 109.15 | 109.05 | 0.00 | 168.13 | 4,000 | 4.00 | 2,000 | 2.00 | 0.02 | 3 |
| 64 | 06-Aug | 109.00 | 112.50 | 106.50 | 109.15 | 110.56 | 0.14 | 168.13 | 7,000 | 6.99 | 4,000 | 4.00 | 0.04 | 5 |
| 65 | 05-Aug | 110.00 | 110.95 | 108.00 | 109.00 | 108.98 | -5.22 | 167.00 | 28,000 | 27.97 | 15,000 | 14.99 | 0.16 | 20 |
| 66 | 04-Aug | 117.00 | 117.00 | 115.00 | 115.00 | 115.90 | -2.04 | 177.00 | 11,000 | 10.99 | 8,000 | 7.99 | 0.09 | 11 |
| 67 | 01-Aug | 116.95 | 122.10 | 116.95 | 117.40 | 119.15 | 0.04 | 180.84 | 17,000 | 16.98 | 15,000 | 14.99 | 0.18 | 20 |
Similar Stocks: ECOSMOBLTY SHREEOSFM VOLERCAR