| Macro-sector: Services | Band: 20 | High52 Price: 212.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,000 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 82.7 | Barrier: -; Drift%: - |
| 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: 119.0 / 103.0 | Week: 118.3 / 111.35 | Day: 118.0 / 117.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 31-Jul | 113.00 | 119.00 | 113.00 | 117.35 | 114.54 | 3.85 | 180.76 | 26,000 | 25.97 | 25,000 | 24.98 | 0.29 | 34 |
| 20 | 30-Jul | 110.00 | 113.00 | 110.00 | 113.00 | 111.23 | 4.68 | 174.00 | 12,000 | 11.99 | 11,000 | 10.99 | 0.12 | 15 |
| 21 | 28-Jul | 111.20 | 112.00 | 106.00 | 107.95 | 109.13 | -2.92 | 166.28 | 20,000 | 19.98 | 15,000 | 14.99 | 0.16 | 20 |
| 22 | 25-Jul | 114.00 | 114.00 | 111.20 | 111.20 | 112.67 | -2.46 | 171.29 | 15,000 | 14.99 | 13,000 | 12.99 | 0.15 | 18 |
| 23 | 24-Jul | 115.05 | 115.05 | 112.05 | 114.00 | 113.85 | -0.91 | 175.00 | 20,000 | 19.98 | 18,000 | 17.98 | 0.20 | 24 |
| 24 | 23-Jul | 115.00 | 116.35 | 112.00 | 115.05 | 113.57 | 0.00 | 177.22 | 40,000 | 39.96 | 35,000 | 34.97 | 0.40 | 47 |
| 25 | 22-Jul | 108.75 | 116.90 | 108.00 | 115.05 | 113.96 | 5.79 | 177.22 | 75,000 | 74.93 | 68,000 | 67.93 | 0.77 | 92 |
| 26 | 21-Jul | 106.10 | 110.50 | 106.10 | 108.75 | 108.65 | 0.79 | 167.51 | 14,000 | 13.99 | 9,000 | 8.99 | 0.10 | 12 |
| 27 | 18-Jul | 108.90 | 109.80 | 106.10 | 107.90 | 108.03 | -0.92 | 166.20 | 7,000 | 6.99 | 4,000 | 4.00 | 0.04 | 5 |
| 28 | 16-Jul | 108.50 | 108.90 | 105.20 | 108.90 | 106.76 | -0.55 | 167.74 | 6,000 | 5.99 | 5,000 | 5.00 | 0.05 | 7 |
| 29 | 15-Jul | 106.50 | 109.50 | 106.50 | 109.50 | 108.00 | 2.82 | 168.67 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 3 |
| 30 | 14-Jul | 106.00 | 106.50 | 105.00 | 106.50 | 106.00 | 1.19 | 164.05 | 8,000 | 7.99 | 8,000 | 7.99 | 0.00 | 11 |
| 31 | 11-Jul | 110.00 | 110.00 | 105.00 | 105.25 | 107.68 | -3.44 | 162.12 | 6,000 | 5.99 | 3,000 | 3.00 | 0.03 | 4 |
| 32 | 10-Jul | 107.00 | 110.25 | 107.00 | 109.00 | 107.68 | -0.86 | 167.00 | 11,000 | 10.99 | 6,000 | 5.99 | 0.06 | 8 |
| 33 | 09-Jul | 107.45 | 114.50 | 105.00 | 109.95 | 109.30 | 4.71 | 169.36 | 14,000 | 13.99 | 11,000 | 10.99 | 0.12 | 15 |
| 34 | 08-Jul | 106.95 | 107.00 | 103.00 | 105.00 | 105.02 | -1.87 | 161.00 | 22,000 | 21.98 | 16,000 | 15.98 | 0.17 | 22 |
| 35 | 07-Jul | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.47 | 164.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 1 |
| 36 | 04-Jul | 108.00 | 109.00 | 107.00 | 107.50 | 107.77 | -0.51 | 165.59 | 11,000 | 10.99 | 7,000 | 6.99 | 0.08 | 9 |
| 37 | 03-Jul | 110.00 | 111.75 | 107.60 | 108.05 | 109.16 | -4.17 | 166.43 | 39,000 | 38.96 | 31,000 | 30.97 | 0.34 | 42 |
| 38 | 02-Jul | 109.00 | 112.75 | 106.45 | 112.75 | 109.13 | 4.21 | 173.67 | 9,000 | 8.99 | 8,000 | 7.99 | 0.09 | 11 |
| 39 | 01-Jul | 107.10 | 108.95 | 107.10 | 108.20 | 108.29 | 1.64 | 166.66 | 9,000 | 8.99 | 5,000 | 5.00 | 0.05 | 7 |
| 40 | 30-Jun | 108.55 | 108.55 | 105.00 | 106.45 | 107.05 | -1.80 | 163.97 | 40,000 | 39.96 | 31,000 | 30.97 | 0.33 | 42 |
| 41 | 27-Jun | 108.50 | 109.55 | 106.05 | 108.40 | 108.62 | -1.45 | 166.97 | 14,000 | 13.99 | 9,000 | 8.99 | 0.10 | 12 |
| 42 | 26-Jun | 110.00 | 111.85 | 109.00 | 110.00 | 109.70 | 1.85 | 169.00 | 16,000 | 15.98 | 13,000 | 12.99 | 0.14 | 18 |
| 43 | 25-Jun | 110.60 | 112.80 | 108.00 | 108.00 | 110.92 | -1.82 | 166.00 | 39,000 | 38.96 | 35,000 | 34.97 | 0.39 | 47 |
| 44 | 24-Jun | 115.00 | 115.00 | 110.00 | 110.00 | 111.40 | -3.51 | 169.00 | 21,000 | 20.98 | 18,000 | 17.98 | 0.20 | 24 |
| 45 | 23-Jun | 110.05 | 114.00 | 110.05 | 114.00 | 113.28 | -0.22 | 175.00 | 6,000 | 5.99 | 4,000 | 4.00 | 0.05 | 5 |
| 46 | 20-Jun | 114.00 | 115.00 | 113.40 | 114.25 | 114.13 | -0.17 | 175.98 | 5,000 | 5.00 | 5,000 | 5.00 | 0.06 | 7 |
| 47 | 19-Jun | 115.00 | 115.00 | 112.00 | 114.45 | 114.16 | -1.34 | 176.29 | 7,000 | 6.99 | 5,000 | 5.00 | 0.06 | 7 |
| 48 | 18-Jun | 120.00 | 120.00 | 116.00 | 116.00 | 118.56 | 0.00 | 178.00 | 6,000 | 5.99 | 4,000 | 4.00 | 0.05 | 5 |
| 49 | 17-Jun | 119.55 | 119.55 | 113.10 | 116.00 | 115.64 | -2.97 | 178.00 | 8,000 | 7.99 | 6,000 | 5.99 | 0.07 | 8 |
| 50 | 16-Jun | 115.00 | 119.70 | 115.00 | 119.55 | 118.13 | 1.66 | 184.15 | 8,000 | 7.99 | 8,000 | 7.99 | 0.09 | 11 |
| 51 | 13-Jun | 113.20 | 118.20 | 113.00 | 117.60 | 115.83 | 3.89 | 181.14 | 10,000 | 9.99 | 3,000 | 3.00 | 0.03 | 4 |
| 52 | 12-Jun | 111.55 | 118.35 | 111.55 | 113.20 | 113.95 | -2.79 | 174.37 | 18,000 | 17.98 | 9,000 | 8.99 | 0.10 | 12 |
| 53 | 11-Jun | 119.70 | 119.70 | 116.00 | 116.45 | 116.95 | -1.27 | 179.37 | 13,000 | 12.99 | 6,000 | 5.99 | 0.07 | 8 |
| 54 | 10-Jun | 120.05 | 120.25 | 117.00 | 117.95 | 118.93 | -2.92 | 181.68 | 23,000 | 22.98 | 16,000 | 15.98 | 0.19 | 22 |
| 55 | 09-Jun | 117.50 | 125.00 | 117.50 | 121.50 | 122.15 | 3.71 | 187.15 | 30,000 | 29.97 | 22,000 | 21.98 | 0.27 | 30 |
| 56 | 06-Jun | 107.20 | 118.10 | 107.20 | 117.15 | 114.52 | 10.57 | 180.45 | 46,000 | 45.95 | 36,000 | 35.96 | 0.41 | 49 |
| 57 | 05-Jun | 108.10 | 108.10 | 105.00 | 105.95 | 105.73 | -1.90 | 163.20 | 36,000 | 35.96 | 31,000 | 30.97 | 0.33 | 42 |
| 58 | 04-Jun | 107.05 | 110.90 | 106.40 | 108.00 | 108.07 | 1.65 | 166.00 | 15,000 | 14.99 | 11,000 | 10.99 | 0.12 | 15 |
| 59 | 03-Jun | 105.10 | 107.50 | 105.00 | 106.25 | 106.07 | -2.07 | 163.66 | 29,000 | 28.97 | 17,000 | 16.98 | 0.18 | 23 |
| 60 | 02-Jun | 109.00 | 113.00 | 106.00 | 108.50 | 111.08 | -0.69 | 167.13 | 41,000 | 40.96 | 24,000 | 23.98 | 0.27 | 32 |
| 61 | 30-May | 112.00 | 112.00 | 109.00 | 109.25 | 111.01 | -2.46 | 168.28 | 17,000 | 16.98 | 11,000 | 10.99 | 0.12 | 15 |
| 62 | 29-May | 119.30 | 119.95 | 112.00 | 112.00 | 115.15 | -1.75 | 172.00 | 37,000 | 36.96 | 30,000 | 29.97 | 0.35 | 40 |
| 63 | 28-May | 117.00 | 118.00 | 114.00 | 114.00 | 116.92 | -1.30 | 175.00 | 17,000 | 16.98 | 13,000 | 12.99 | 0.15 | 18 |
| 64 | 27-May | 108.65 | 116.60 | 108.50 | 115.50 | 112.97 | 8.96 | 177.91 | 31,000 | 30.97 | 30,000 | 29.97 | 0.34 | 40 |
| 65 | 26-May | 105.00 | 106.00 | 102.00 | 106.00 | 103.25 | 0.95 | 163.00 | 35,000 | 34.97 | 27,000 | 26.97 | 0.28 | 36 |
| 66 | 23-May | 102.50 | 109.00 | 101.00 | 105.00 | 105.77 | 2.44 | 161.00 | 17,000 | 16.98 | 13,000 | 12.99 | 0.14 | 18 |
| 67 | 22-May | 112.00 | 112.00 | 100.00 | 102.50 | 105.94 | -5.66 | 157.88 | 29,000 | 28.97 | 22,000 | 21.98 | 0.23 | 30 |
Similar Stocks: ECOSMOBLTY SHREEOSFM