| Macro-sector: Services | Band: 20 | High52 Price: 145.35 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,000 | High52 Date: 23-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 65.0 | Barrier: 74.5; Drift%: 6.88 |
| Basic Industry: Road Transport | Total Equity: 15,403,400 | Low52 Date: 04-Mar-2026 | SHP: 51.97 / 0.0 / 0.0 / 48.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 136.3 / 87.0 | Month: 100.0 / 73.0 | Week: 86.5 / 76.0 | Day: 80.95 / 76.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 76.90 | 80.95 | 76.90 | 80.00 | 78.74 | 4.03 | 123.00 | 15,000 | 14.99 | 13,000 | 12.99 | 0.10 | 18 |
| 2 | 06-Apr | 77.75 | 77.85 | 72.05 | 76.90 | 75.97 | 2.88 | 118.45 | 13,000 | 12.99 | 9,000 | 8.99 | 0.07 | 12 |
| 3 | 02-Apr | 72.00 | 75.00 | 72.00 | 74.75 | 73.68 | 5.95 | 115.14 | 13,000 | 12.99 | 13,000 | 12.99 | 0.10 | 18 |
| 4 | 01-Apr | 74.00 | 74.50 | 70.50 | 70.55 | 72.74 | -0.21 | 108.67 | 9,000 | 8.99 | 7,000 | 6.99 | 0.05 | 9 |
| 5 | 30-Mar | 79.00 | 79.00 | 70.05 | 70.70 | 73.61 | -13.83 | 108.90 | 89,000 | 88.91 | 57,000 | 56.94 | 0.42 | 77 |
| 6 | 27-Mar | 75.55 | 83.00 | 75.55 | 82.05 | 81.63 | -0.06 | 126.38 | 40,000 | 39.96 | 38,000 | 37.96 | 0.31 | 51 |
| 7 | 25-Mar | 71.50 | 84.00 | 71.50 | 82.10 | 78.08 | 15.31 | 126.46 | 62,000 | 61.94 | 43,000 | 42.96 | 0.34 | 58 |
| 8 | 24-Mar | 73.00 | 80.00 | 70.95 | 71.20 | 73.04 | 0.78 | 109.67 | 54,000 | 53.95 | 41,000 | 40.96 | 0.30 | 55 |
| 9 | 23-Mar | 75.00 | 76.50 | 68.00 | 70.65 | 72.54 | -5.80 | 108.83 | 24,000 | 23.98 | 22,000 | 21.98 | 0.16 | 30 |
| 10 | 20-Mar | 72.80 | 76.50 | 72.80 | 75.00 | 73.83 | 1.35 | 115.00 | 15,000 | 14.99 | 15,000 | 14.99 | 0.11 | 20 |
| 11 | 19-Mar | 74.60 | 74.60 | 74.00 | 74.00 | 74.53 | -0.67 | 113.00 | 15,000 | 14.99 | 15,000 | 14.99 | 0.11 | 20 |
| 12 | 18-Mar | 77.00 | 77.00 | 73.60 | 74.50 | 74.58 | 2.05 | 114.76 | 25,000 | 24.98 | 25,000 | 24.98 | 0.19 | 34 |
| 13 | 17-Mar | 73.00 | 73.60 | 73.00 | 73.00 | 73.15 | -0.07 | 112.00 | 26,000 | 25.97 | 26,000 | 25.97 | 0.19 | 35 |
| 14 | 16-Mar | 75.00 | 75.00 | 72.50 | 73.05 | 73.63 | -1.28 | 112.52 | 151,000 | 150.85 | 151,000 | 150.85 | 1.11 | 204 |
| 15 | 13-Mar | 72.00 | 74.00 | 71.60 | 74.00 | 72.43 | 2.14 | 113.00 | 33,000 | 32.97 | 32,000 | 31.97 | 0.23 | 43 |
| 16 | 12-Mar | 80.00 | 80.00 | 71.30 | 72.45 | 73.23 | -8.87 | 111.60 | 70,000 | 69.93 | 46,000 | 45.95 | 0.34 | 62 |
| 17 | 11-Mar | 76.25 | 79.50 | 76.25 | 79.50 | 78.42 | -1.06 | 122.46 | 3,000 | 3.00 | 2,000 | 2.00 | 0.02 | 3 |
| 18 | 10-Mar | 83.35 | 83.40 | 80.05 | 80.35 | 82.68 | -3.48 | 123.77 | 22,000 | 21.98 | 19,000 | 18.98 | 0.16 | 26 |
| 19 | 09-Mar | 85.20 | 87.00 | 82.25 | 83.25 | 84.25 | -2.46 | 128.23 | 20,000 | 19.98 | 17,000 | 16.98 | 0.14 | 23 |
| 20 | 06-Mar | 86.00 | 92.95 | 84.00 | 85.35 | 88.84 | 2.83 | 131.47 | 78,000 | 77.92 | 61,000 | 60.94 | 0.54 | 82 |
| 21 | 05-Mar | 80.00 | 86.00 | 80.00 | 83.00 | 83.24 | 11.11 | 127.00 | 20,000 | 19.98 | 17,000 | 16.98 | 0.14 | 23 |
| 22 | 04-Mar | 65.00 | 74.70 | 65.00 | 74.70 | 70.76 | -0.40 | 115.06 | 5,000 | 5.00 | 3,000 | 3.00 | 0.02 | 4 |
| 23 | 02-Mar | 76.00 | 76.00 | 75.00 | 75.00 | 75.51 | -3.60 | 115.00 | 6,000 | 5.99 | 4,000 | 4.00 | 0.03 | 5 |
| 24 | 27-Feb | 76.05 | 77.80 | 76.00 | 77.80 | 76.91 | -0.38 | 119.84 | 4,000 | 4.00 | 3,000 | 3.00 | 0.02 | 4 |
| 25 | 25-Feb | 78.35 | 78.35 | 78.10 | 78.10 | 78.23 | -2.86 | 120.30 | 2,000 | 2.00 | 1,000 | 1.00 | 0.01 | 1 |
| 26 | 24-Feb | 79.65 | 80.80 | 79.65 | 80.40 | 80.09 | -3.13 | 123.84 | 5,000 | 5.00 | 5,000 | 5.00 | 0.04 | 7 |
| 27 | 23-Feb | 82.50 | 86.50 | 82.00 | 83.00 | 83.89 | 3.62 | 127.00 | 13,000 | 12.99 | 10,000 | 9.99 | 0.08 | 14 |
| 28 | 20-Feb | 81.60 | 81.60 | 80.00 | 80.10 | 80.41 | -7.29 | 123.38 | 6,000 | 5.99 | 4,000 | 4.00 | 0.03 | 5 |
| 29 | 19-Feb | 87.00 | 87.40 | 84.00 | 86.40 | 85.97 | 2.86 | 133.09 | 11,000 | 10.99 | 6,000 | 5.99 | 0.05 | 8 |
| 30 | 18-Feb | 83.00 | 84.00 | 83.00 | 84.00 | 83.33 | 2.44 | 129.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 4 |
| 31 | 17-Feb | 82.00 | 82.50 | 82.00 | 82.00 | 82.17 | 0.00 | 126.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 4 |
| 32 | 16-Feb | 77.00 | 82.90 | 77.00 | 82.00 | 80.84 | 1.23 | 126.00 | 7,000 | 6.99 | 4,000 | 4.00 | 0.03 | 5 |
| 33 | 13-Feb | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.00 | 124.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 3 |
| 34 | 12-Feb | 79.20 | 81.00 | 79.20 | 81.00 | 80.38 | 4.31 | 124.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 4 |
| 35 | 11-Feb | 79.00 | 79.00 | 77.10 | 77.65 | 78.19 | -2.76 | 119.61 | 4,000 | 4.00 | 3,000 | 3.00 | 0.02 | 4 |
| 36 | 10-Feb | 80.10 | 80.20 | 79.50 | 79.85 | 79.88 | -1.78 | 123.00 | 10,000 | 9.99 | 8,000 | 7.99 | 0.06 | 11 |
| 37 | 09-Feb | 79.00 | 83.30 | 79.00 | 81.30 | 80.12 | 2.91 | 125.23 | 13,000 | 12.99 | 10,000 | 9.99 | 0.08 | 14 |
| 38 | 06-Feb | 79.00 | 80.00 | 79.00 | 79.00 | 79.17 | -0.13 | 121.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.06 | 9 |
| 39 | 05-Feb | 91.60 | 91.60 | 79.00 | 79.10 | 80.99 | 3.47 | 121.84 | 7,000 | 6.99 | 6,000 | 5.99 | 0.05 | 8 |
| 40 | 04-Feb | 77.95 | 77.95 | 76.00 | 76.45 | 76.96 | 0.53 | 117.76 | 17,000 | 16.98 | 17,000 | 16.98 | 0.13 | 23 |
| 41 | 03-Feb | 76.00 | 81.95 | 74.95 | 76.05 | 77.38 | 1.20 | 117.14 | 21,000 | 20.98 | 13,000 | 12.99 | 0.10 | 18 |
| 42 | 02-Feb | 72.00 | 76.10 | 72.00 | 75.15 | 75.38 | 5.85 | 115.76 | 20,000 | 19.98 | 18,000 | 17.98 | 0.14 | 24 |
| 43 | 01-Feb | 77.85 | 77.85 | 71.00 | 71.00 | 73.35 | -4.83 | 109.00 | 15,000 | 14.99 | 12,000 | 11.99 | 0.09 | 16 |
| 44 | 30-Jan | 72.50 | 74.60 | 72.50 | 74.60 | 73.77 | 2.54 | 114.91 | 16,000 | 15.98 | 16,000 | 15.98 | 0.12 | 22 |
| 45 | 29-Jan | 70.50 | 74.00 | 70.50 | 72.75 | 72.47 | 4.30 | 112.06 | 9,000 | 8.99 | 7,000 | 6.99 | 0.05 | 9 |
| 46 | 28-Jan | 72.00 | 72.00 | 69.20 | 69.75 | 70.60 | -3.79 | 107.44 | 22,000 | 21.98 | 18,000 | 17.98 | 0.13 | 24 |
| 47 | 27-Jan | 75.00 | 75.00 | 71.20 | 72.50 | 73.99 | -4.61 | 111.67 | 12,000 | 11.99 | 9,000 | 8.99 | 0.07 | 12 |
| 48 | 23-Jan | 82.30 | 82.30 | 74.95 | 76.00 | 76.69 | 1.40 | 117.00 | 9,000 | 8.99 | 7,000 | 6.99 | 0.05 | 9 |
| 49 | 21-Jan | 76.00 | 76.00 | 71.00 | 74.95 | 73.43 | -3.91 | 115.45 | 12,000 | 11.99 | 9,000 | 8.99 | 0.07 | 12 |
| 50 | 20-Jan | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -5.05 | 120.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 1 |
| 51 | 16-Jan | 81.10 | 82.15 | 80.00 | 82.15 | 81.23 | -3.35 | 126.54 | 11,000 | 10.99 | 8,000 | 7.99 | 0.06 | 11 |
| 52 | 13-Jan | 83.30 | 85.00 | 83.30 | 85.00 | 84.15 | 2.04 | 130.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 3 |
| 53 | 12-Jan | 82.90 | 88.00 | 82.55 | 83.30 | 84.18 | 5.78 | 128.31 | 7,000 | 6.99 | 3,000 | 3.00 | 0.03 | 4 |
| 54 | 09-Jan | 84.00 | 84.00 | 76.15 | 78.75 | 80.86 | -7.35 | 121.30 | 5,000 | 5.00 | 5,000 | 5.00 | 0.04 | 7 |
| 55 | 08-Jan | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -4.17 | 130.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 3 |
| 56 | 07-Jan | 86.00 | 90.75 | 86.00 | 88.70 | 89.21 | 0.80 | 136.63 | 10,000 | 9.99 | 8,000 | 7.99 | 0.07 | 11 |
| 57 | 06-Jan | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.22 | 135.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.00 | 5 |
| 58 | 05-Jan | 89.95 | 90.05 | 88.00 | 90.00 | 89.77 | 5.88 | 138.00 | 28,000 | 27.97 | 26,000 | 25.97 | 0.23 | 35 |
| 59 | 02-Jan | 80.00 | 87.00 | 80.00 | 85.00 | 83.79 | 8.63 | 130.00 | 21,000 | 20.98 | 16,000 | 15.98 | 0.13 | 22 |
| 60 | 01-Jan | 77.00 | 78.90 | 77.00 | 78.25 | 78.25 | 4.33 | 120.53 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 4 |
| 61 | 31-Dec | 73.20 | 86.50 | 73.00 | 75.00 | 75.32 | 2.46 | 115.00 | 49,000 | 48.95 | 33,000 | 32.97 | 0.25 | 45 |
| 62 | 30-Dec | 75.25 | 77.00 | 73.00 | 73.20 | 74.17 | -2.72 | 112.75 | 25,000 | 24.98 | 21,000 | 20.98 | 0.16 | 28 |
| 63 | 29-Dec | 75.25 | 75.30 | 75.25 | 75.25 | 75.28 | -0.79 | 115.91 | 4,000 | 4.00 | 3,000 | 3.00 | 0.02 | 4 |
| 64 | 26-Dec | 77.05 | 79.00 | 75.25 | 75.85 | 76.85 | -1.81 | 116.83 | 21,000 | 20.98 | 14,000 | 13.99 | 0.11 | 19 |
| 65 | 24-Dec | 77.50 | 78.00 | 75.05 | 77.25 | 76.57 | 0.98 | 118.99 | 15,000 | 14.99 | 13,000 | 12.99 | 0.10 | 18 |
| 66 | 23-Dec | 78.85 | 78.85 | 76.50 | 76.50 | 77.39 | -2.98 | 117.84 | 6,000 | 5.99 | 5,000 | 5.00 | 0.04 | 7 |
| 67 | 22-Dec | 77.50 | 78.95 | 76.50 | 78.85 | 77.55 | 1.74 | 121.46 | 7,000 | 6.99 | 6,000 | 5.99 | 0.05 | 8 |
Similar Stocks: ECOSMOBLTY SHREEOSFM VOLERCAR