| Macro-sector: Services | Band: 20 | High52 Price: 215.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,000 | High52 Date: | Bumper: 111.0; Drift%: -2.16 |
| Industry: Transport Services | Face Value: 10 | Low52 Price: 75.2 | Barrier: -; Drift%: - |
| Basic Industry: Road Transport | Total Equity: 15,403,400 | Low52 Date: | SHP: 51.9 / 0.0 / 0.0 / 48.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 136.3 / 87.0 | Month: 110.0 / 87.0 | Week: 120.6 / 108.05 | Day: 111.0 / 104.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 110.00 | 111.00 | 104.95 | 108.65 | 107.88 | -1.59 | 167.36 | 26,000 | 25.97 | 15,000 | 14.99 | 0.16 | 0.20 |
| 2 | 20-May | 112.00 | 116.60 | 110.10 | 110.40 | 112.51 | -1.43 | 170.05 | 22,000 | 21.98 | 14,000 | 13.99 | 0.16 | 0.19 |
| 3 | 19-May | 112.50 | 112.50 | 111.90 | 112.00 | 112.13 | 2.71 | 172.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 0.04 |
| 4 | 16-May | 111.55 | 112.40 | 108.05 | 109.05 | 110.05 | -2.63 | 167.97 | 21,000 | 20.98 | 12,000 | 11.99 | 0.13 | 0.16 |
| 5 | 15-May | 114.10 | 116.60 | 112.00 | 112.00 | 113.85 | -1.84 | 172.00 | 11,000 | 10.99 | 8,000 | 7.99 | 0.09 | 0.11 |
| 6 | 14-May | 113.60 | 120.60 | 113.60 | 114.10 | 116.41 | 0.40 | 175.75 | 37,000 | 36.96 | 23,000 | 22.98 | 0.27 | 0.31 |
| 7 | 13-May | 119.70 | 119.70 | 113.65 | 113.65 | 116.47 | -2.61 | 175.06 | 13,000 | 12.99 | 9,000 | 8.99 | 0.10 | 0.12 |
| 8 | 12-May | 110.00 | 117.90 | 110.00 | 116.70 | 112.14 | 6.09 | 179.76 | 25,000 | 24.98 | 19,000 | 18.98 | 0.21 | 0.26 |
| 9 | 09-May | 108.00 | 110.60 | 108.00 | 110.00 | 109.53 | -4.35 | 169.00 | 3,000 | 3.00 | 2,000 | 2.00 | 0.02 | 0.03 |
| 10 | 08-May | 115.95 | 116.00 | 115.00 | 115.00 | 115.74 | 4.74 | 177.00 | 4,000 | 4.00 | 2,000 | 2.00 | 0.02 | 0.03 |
| 11 | 07-May | 107.20 | 110.00 | 107.20 | 109.80 | 109.11 | -0.18 | 169.13 | 17,000 | 16.98 | 11,000 | 10.99 | 0.12 | 0.15 |
| 12 | 06-May | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -5.94 | 169.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 0.03 |
| 13 | 05-May | 116.95 | 117.00 | 114.80 | 116.95 | 116.31 | 3.31 | 180.14 | 15,000 | 14.99 | 6,000 | 5.99 | 0.07 | 0.08 |
| 14 | 02-May | 111.00 | 116.20 | 111.00 | 113.20 | 114.34 | 0.18 | 174.37 | 30,000 | 29.97 | 12,000 | 11.99 | 0.14 | 0.16 |
| 15 | 30-Apr | 111.05 | 114.00 | 107.95 | 113.00 | 110.14 | -0.44 | 174.00 | 48,000 | 47.95 | 25,000 | 24.98 | 0.28 | 0.34 |
| 16 | 29-Apr | 116.85 | 117.95 | 112.40 | 113.50 | 115.29 | -3.81 | 174.83 | 19,000 | 18.98 | 14,000 | 13.99 | 0.16 | 0.19 |
| 17 | 28-Apr | 118.55 | 119.95 | 114.00 | 118.00 | 117.68 | -1.67 | 181.00 | 33,000 | 32.97 | 20,000 | 19.98 | 0.24 | 0.27 |
| 18 | 25-Apr | 120.00 | 124.00 | 115.90 | 120.00 | 119.38 | -1.68 | 184.00 | 37,000 | 36.96 | 22,000 | 21.98 | 0.26 | 0.30 |
| 19 | 24-Apr | 130.00 | 130.00 | 122.00 | 122.05 | 125.05 | -6.80 | 188.00 | 41,000 | 40.96 | 33,000 | 32.97 | 0.41 | 0.45 |
| 20 | 23-Apr | 141.60 | 145.35 | 128.00 | 130.95 | 136.73 | -5.07 | 201.71 | 106,000 | 105.89 | 85,000 | 84.92 | 1.16 | 1.15 |
| 21 | 22-Apr | 130.00 | 139.95 | 127.10 | 137.95 | 135.20 | 11.97 | 212.49 | 124,000 | 123.88 | 91,000 | 90.91 | 1.23 | 1.23 |
| 22 | 21-Apr | 120.90 | 124.00 | 119.00 | 123.20 | 122.00 | 5.57 | 189.77 | 51,000 | 50.95 | 35,000 | 34.97 | 0.00 | 0.47 |
| 23 | 17-Apr | 118.75 | 123.75 | 115.00 | 116.70 | 118.30 | 0.82 | 179.76 | 83,000 | 82.92 | 60,000 | 59.94 | 0.71 | 0.81 |
| 24 | 16-Apr | 119.00 | 121.50 | 110.00 | 115.75 | 116.42 | 12.27 | 178.29 | 117,000 | 116.88 | 76,000 | 75.92 | 0.88 | 1.03 |
| 25 | 15-Apr | 93.00 | 103.10 | 92.95 | 103.10 | 100.76 | 19.95 | 158.81 | 57,000 | 56.94 | 51,000 | 50.95 | 0.51 | 0.69 |
| 26 | 11-Apr | 89.50 | 90.00 | 84.10 | 85.95 | 86.61 | -3.81 | 132.39 | 48,000 | 47.95 | 34,000 | 33.97 | 0.29 | 0.46 |
| 27 | 09-Apr | 89.50 | 89.50 | 85.00 | 89.35 | 87.97 | 3.96 | 137.63 | 12,000 | 11.99 | 10,000 | 9.99 | 0.09 | 0.13 |
| 28 | 08-Apr | 85.60 | 86.10 | 85.50 | 85.95 | 85.78 | 0.64 | 132.39 | 7,000 | 6.99 | 5,000 | 5.00 | 0.04 | 0.07 |
| 29 | 07-Apr | 82.70 | 88.70 | 82.70 | 85.40 | 85.08 | -12.90 | 131.55 | 36,000 | 35.96 | 25,000 | 24.98 | 0.21 | 0.34 |
| 30 | 04-Apr | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | 0.00 | 151.03 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 0.01 |
| 31 | 03-Apr | 91.15 | 99.75 | 91.00 | 98.05 | 96.95 | 8.10 | 151.03 | 24,000 | 23.98 | 14,000 | 13.99 | 0.14 | 0.19 |
| 32 | 02-Apr | 85.10 | 91.00 | 85.10 | 90.70 | 89.02 | 6.27 | 139.71 | 39,000 | 38.96 | 31,000 | 30.97 | 0.28 | 0.42 |
| 33 | 01-Apr | 90.05 | 93.50 | 85.10 | 85.35 | 86.60 | -3.83 | 131.47 | 39,000 | 38.96 | 32,000 | 31.97 | 0.28 | 0.43 |
| 34 | 28-Mar | 91.25 | 91.25 | 88.20 | 88.75 | 89.98 | -2.74 | 136.71 | 14,000 | 13.99 | 12,000 | 11.99 | 0.11 | 0.16 |
| 35 | 27-Mar | 92.50 | 95.00 | 91.00 | 91.25 | 92.70 | -0.92 | 140.56 | 23,000 | 22.98 | 23,000 | 22.98 | 0.21 | 0.31 |
| 36 | 26-Mar | 97.00 | 97.00 | 89.00 | 92.10 | 92.37 | -2.49 | 141.87 | 45,000 | 44.96 | 30,000 | 29.97 | 0.28 | 0.40 |
| 37 | 25-Mar | 93.00 | 98.10 | 92.95 | 94.45 | 95.21 | 1.61 | 145.49 | 36,000 | 35.96 | 27,000 | 26.97 | 0.26 | 0.36 |
| 38 | 24-Mar | 91.05 | 94.00 | 91.05 | 92.95 | 92.73 | -0.80 | 143.17 | 35,000 | 34.97 | 27,000 | 26.97 | 0.25 | 0.36 |
| 39 | 21-Mar | 90.05 | 96.00 | 90.00 | 93.70 | 93.43 | 1.96 | 144.33 | 23,000 | 22.98 | 22,000 | 21.98 | 0.21 | 0.30 |
| 40 | 20-Mar | 88.90 | 92.00 | 88.90 | 91.90 | 90.56 | 3.37 | 141.56 | 84,000 | 83.92 | 82,000 | 81.92 | 0.74 | 1.11 |
| 41 | 19-Mar | 88.15 | 91.00 | 88.15 | 88.90 | 89.52 | 0.85 | 136.94 | 53,000 | 52.95 | 40,000 | 39.96 | 0.36 | 0.54 |
| 42 | 18-Mar | 92.50 | 92.50 | 87.00 | 88.15 | 90.10 | -4.70 | 135.78 | 15,000 | 14.99 | 15,000 | 14.99 | 0.14 | 0.20 |
| 43 | 17-Mar | 93.00 | 94.00 | 88.00 | 92.50 | 90.51 | -0.22 | 142.48 | 20,000 | 19.98 | 18,000 | 17.98 | 0.16 | 0.24 |
| 44 | 13-Mar | 92.20 | 96.95 | 92.00 | 92.70 | 93.50 | -1.38 | 142.79 | 10,000 | 9.99 | 9,000 | 8.99 | 0.08 | 0.12 |
| 45 | 12-Mar | 93.00 | 94.00 | 93.00 | 94.00 | 93.67 | 1.24 | 144.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 0.04 |
| 46 | 11-Mar | 95.00 | 110.00 | 90.55 | 92.85 | 101.34 | -0.16 | 143.02 | 38,000 | 37.96 | 32,000 | 31.97 | 0.32 | 0.43 |
| 47 | 10-Mar | 96.85 | 96.85 | 91.00 | 93.00 | 92.91 | -3.98 | 143.00 | 21,000 | 20.98 | 16,000 | 15.98 | 0.15 | 0.22 |
| 48 | 07-Mar | 99.00 | 99.00 | 95.20 | 96.85 | 96.90 | 0.89 | 149.18 | 44,000 | 43.96 | 43,000 | 42.96 | 0.42 | 0.58 |
| 49 | 06-Mar | 97.15 | 97.15 | 96.00 | 96.00 | 96.54 | 0.00 | 147.00 | 10,000 | 9.99 | 8,000 | 7.99 | 0.08 | 0.11 |
| 50 | 05-Mar | 100.00 | 103.00 | 96.00 | 96.00 | 99.62 | 2.07 | 147.00 | 13,000 | 12.99 | 11,000 | 10.99 | 0.11 | 0.15 |
| 51 | 04-Mar | 95.00 | 102.20 | 93.05 | 94.05 | 96.68 | 1.13 | 144.87 | 17,000 | 16.98 | 12,000 | 11.99 | 0.12 | 0.16 |
| 52 | 03-Mar | 97.95 | 100.00 | 92.50 | 93.00 | 94.95 | -7.46 | 143.00 | 17,000 | 16.98 | 12,000 | 11.99 | 0.11 | 0.16 |
| 53 | 28-Feb | 105.00 | 105.00 | 99.00 | 100.50 | 101.33 | -4.29 | 154.80 | 25,000 | 24.98 | 20,000 | 19.98 | 0.20 | 0.27 |
| 54 | 27-Feb | 111.00 | 111.00 | 105.00 | 105.00 | 106.41 | -5.41 | 161.00 | 6,000 | 5.99 | 5,000 | 5.00 | 0.05 | 0.07 |
| 55 | 25-Feb | 106.05 | 114.45 | 106.00 | 111.00 | 109.55 | 7.77 | 170.00 | 10,000 | 9.99 | 7,000 | 6.99 | 0.08 | 0.09 |
| 56 | 24-Feb | 105.00 | 108.00 | 103.00 | 103.00 | 104.40 | -4.59 | 158.00 | 11,000 | 10.99 | 6,000 | 5.99 | 0.06 | 0.08 |
| 57 | 21-Feb | 112.35 | 112.35 | 107.90 | 107.95 | 110.38 | -2.97 | 166.28 | 15,000 | 14.99 | 11,000 | 10.99 | 0.12 | 0.15 |
| 58 | 20-Feb | 113.00 | 113.00 | 111.00 | 111.25 | 111.81 | 0.27 | 171.36 | 7,000 | 6.99 | 5,000 | 5.00 | 0.06 | 0.07 |
| 59 | 19-Feb | 106.60 | 111.10 | 106.00 | 110.95 | 107.85 | 4.28 | 170.90 | 11,000 | 10.99 | 8,000 | 7.99 | 0.09 | 0.11 |
| 60 | 18-Feb | 107.65 | 110.00 | 96.80 | 106.40 | 100.48 | -1.16 | 163.89 | 47,000 | 46.95 | 38,000 | 37.96 | 0.38 | 0.51 |
| 61 | 17-Feb | 108.00 | 109.00 | 107.65 | 107.65 | 108.09 | -0.05 | 165.82 | 4,000 | 4.00 | 4,000 | 4.00 | 0.04 | 0.05 |
| 62 | 14-Feb | 108.35 | 120.60 | 92.00 | 107.70 | 104.96 | 0.56 | 165.89 | 55,000 | 54.95 | 47,000 | 46.95 | 0.49 | 0.63 |
| 63 | 13-Feb | 114.00 | 116.00 | 105.50 | 107.10 | 110.43 | -5.26 | 164.97 | 16,000 | 15.98 | 11,000 | 10.99 | 0.12 | 0.15 |
| 64 | 12-Feb | 109.05 | 121.00 | 106.10 | 113.05 | 114.63 | 2.77 | 174.14 | 24,000 | 23.98 | 15,000 | 14.99 | 0.17 | 0.20 |
| 65 | 11-Feb | 116.50 | 116.50 | 109.25 | 110.00 | 112.77 | -7.60 | 169.00 | 32,000 | 31.97 | 25,000 | 24.98 | 0.28 | 0.34 |
| 66 | 10-Feb | 121.00 | 123.00 | 119.05 | 119.05 | 121.51 | -3.99 | 183.38 | 6,000 | 5.99 | 5,000 | 5.00 | 0.06 | 0.07 |
| 67 | 07-Feb | 105.05 | 125.75 | 105.05 | 124.00 | 120.76 | 4.77 | 191.00 | 23,000 | 22.98 | 15,000 | 14.99 | 0.18 | 0.20 |
Similar Stocks: ECOSMOBLTY SHREEOSFM