| Macro-sector: Services | Band: 20 | High52 Price: 427.9 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 5; VWAP21: | Low52 Price: 287.9 | Barrier: 371.0; Drift%: -3.07 |
| Basic Industry: Diversified Commercial Services | Total Equity: 144,583,708 | Low52 Date: 19-Mar-2025 | SHP: 72.14 / 12.43 / 5.83 / 9.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 373.95 / 287.9 | Month: 401.85 / 358.6 | Week: 379.7 / 349.15 | Day: 371.9 / 357.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 361.50 | 371.90 | 357.80 | 359.95 | 363.89 | -1.91 | 5,204.29 | 93,129 | 6.04 | 79,934 | 7.59 | 2.91 | 58 |
| 2 | 26-Aug | 366.00 | 368.50 | 361.00 | 366.95 | 365.49 | 0.45 | 5,305.50 | 51,226 | 3.32 | 38,880 | 3.69 | 1.42 | 28 |
| 3 | 25-Aug | 362.00 | 374.00 | 362.00 | 365.30 | 366.72 | -0.12 | 5,281.64 | 67,792 | 4.40 | 50,036 | 4.75 | 1.83 | 36 |
| 4 | 22-Aug | 364.90 | 369.90 | 359.95 | 365.75 | 365.14 | 1.37 | 5,288.15 | 106,521 | 6.91 | 78,648 | 7.47 | 2.87 | 57 |
| 5 | 21-Aug | 360.20 | 365.85 | 357.55 | 360.80 | 360.49 | 0.17 | 5,216.58 | 139,460 | 9.05 | 99,058 | 9.41 | 3.57 | 71 |
| 6 | 20-Aug | 359.50 | 363.45 | 357.50 | 360.20 | 360.17 | 0.19 | 5,207.91 | 91,798 | 5.95 | 68,584 | 6.52 | 2.47 | 49 |
| 7 | 19-Aug | 358.40 | 363.75 | 354.80 | 359.50 | 357.70 | 1.04 | 5,197.78 | 53,858 | 3.49 | 40,715 | 3.87 | 1.46 | 29 |
| 8 | 18-Aug | 353.00 | 359.45 | 350.85 | 355.80 | 355.01 | 0.96 | 5,144.29 | 78,383 | 5.08 | 49,345 | 4.69 | 1.75 | 36 |
| 9 | 14-Aug | 357.50 | 363.80 | 349.15 | 352.40 | 354.76 | -1.43 | 5,095.13 | 76,594 | 4.97 | 54,872 | 5.21 | 1.95 | 40 |
| 10 | 13-Aug | 368.50 | 371.00 | 354.10 | 357.50 | 360.60 | -1.77 | 5,168.87 | 72,448 | 4.70 | 45,538 | 4.33 | 1.64 | 33 |
| 11 | 12-Aug | 370.00 | 375.15 | 362.65 | 363.95 | 367.66 | -1.65 | 5,262.12 | 71,332 | 4.63 | 50,174 | 4.77 | 1.84 | 36 |
| 12 | 11-Aug | 370.05 | 379.70 | 367.00 | 370.05 | 372.42 | -0.72 | 5,350.32 | 58,271 | 3.78 | 28,381 | 2.70 | 1.06 | 20 |
| 13 | 08-Aug | 371.50 | 393.90 | 370.30 | 372.75 | 376.80 | 0.34 | 5,389.36 | 191,985 | 12.45 | 59,555 | 5.66 | 2.24 | 42 |
| 14 | 07-Aug | 373.95 | 373.95 | 365.10 | 371.50 | 370.39 | -0.66 | 5,371.28 | 138,716 | 9.00 | 65,282 | 6.20 | 2.42 | 46 |
| 15 | 06-Aug | 374.15 | 379.45 | 365.10 | 373.95 | 370.15 | -0.05 | 5,406.71 | 48,027 | 3.12 | 27,278 | 2.59 | 1.01 | 19 |
| 16 | 05-Aug | 381.15 | 383.30 | 370.35 | 374.15 | 376.07 | -1.10 | 5,409.60 | 30,692 | 1.99 | 19,122 | 1.82 | 0.72 | 14 |
| 17 | 04-Aug | 383.70 | 385.55 | 375.50 | 378.30 | 378.30 | -0.49 | 5,469.60 | 43,150 | 2.80 | 24,854 | 2.36 | 0.94 | 18 |
| 18 | 01-Aug | 387.40 | 392.05 | 377.20 | 380.15 | 386.68 | -1.62 | 5,496.35 | 88,289 | 5.73 | 42,698 | 4.06 | 1.65 | 30 |
| 19 | 31-Jul | 384.95 | 401.85 | 374.60 | 386.40 | 391.81 | 0.57 | 5,586.71 | 380,314 | 24.67 | 108,198 | 10.28 | 4.24 | 77 |
| 20 | 30-Jul | 380.70 | 392.50 | 374.10 | 384.20 | 380.14 | 1.92 | 5,554.91 | 32,987 | 2.14 | 18,720 | 1.78 | 0.71 | 13 |
| 21 | 29-Jul | 371.00 | 378.95 | 371.00 | 376.95 | 376.39 | 0.45 | 5,450.08 | 15,416 | 1.00 | 10,525 | 1.00 | 0.40 | 7 |
| 22 | 28-Jul | 380.05 | 383.40 | 371.00 | 375.25 | 377.49 | -1.26 | 5,425.50 | 37,759 | 2.45 | 24,655 | 2.34 | 0.93 | 17 |
| 23 | 25-Jul | 386.00 | 386.05 | 376.85 | 380.05 | 382.17 | -0.74 | 5,494.90 | 49,446 | 3.21 | 28,750 | 2.73 | 1.10 | 20 |
| 24 | 24-Jul | 385.75 | 386.10 | 380.00 | 382.90 | 382.79 | 0.25 | 5,536.11 | 29,403 | 1.91 | 19,401 | 1.84 | 0.74 | 14 |
| 25 | 23-Jul | 390.35 | 390.35 | 374.60 | 381.95 | 381.06 | -2.15 | 5,522.37 | 97,963 | 6.35 | 51,838 | 4.92 | 1.98 | 37 |
| 26 | 22-Jul | 378.10 | 392.00 | 376.30 | 390.35 | 386.94 | 3.24 | 5,643.83 | 96,485 | 6.26 | 57,811 | 5.49 | 2.24 | 41 |
| 27 | 21-Jul | 381.25 | 383.20 | 376.15 | 378.10 | 379.35 | -0.83 | 5,466.71 | 24,295 | 1.58 | 15,712 | 1.49 | 0.60 | 11 |
| 28 | 18-Jul | 382.75 | 385.00 | 376.50 | 381.25 | 381.04 | -0.39 | 5,512.25 | 45,085 | 2.92 | 27,382 | 2.60 | 1.04 | 19 |
| 29 | 17-Jul | 382.95 | 385.40 | 378.15 | 382.75 | 381.67 | -0.05 | 5,533.94 | 36,058 | 2.34 | 21,325 | 2.03 | 0.81 | 15 |
| 30 | 16-Jul | 376.50 | 390.50 | 376.45 | 382.95 | 383.08 | 2.07 | 5,536.83 | 111,221 | 7.21 | 59,559 | 5.66 | 2.28 | 42 |
| 31 | 15-Jul | 372.90 | 377.90 | 372.05 | 375.20 | 374.76 | 0.62 | 5,424.78 | 109,261 | 7.09 | 83,027 | 7.89 | 3.11 | 59 |
| 32 | 14-Jul | 369.00 | 374.30 | 369.00 | 372.90 | 372.23 | 0.74 | 5,391.53 | 49,972 | 3.24 | 33,015 | 3.14 | 1.23 | 23 |
| 33 | 11-Jul | 369.00 | 374.00 | 368.95 | 370.15 | 370.47 | -0.35 | 5,351.77 | 37,575 | 2.44 | 24,442 | 2.32 | 0.91 | 17 |
| 34 | 10-Jul | 362.70 | 374.20 | 362.70 | 371.45 | 370.73 | 2.61 | 5,370.56 | 69,592 | 4.51 | 35,173 | 3.34 | 1.30 | 25 |
| 35 | 09-Jul | 370.00 | 372.00 | 358.60 | 362.00 | 363.00 | -2.23 | 5,233.00 | 129,097 | 8.37 | 74,474 | 7.08 | 2.00 | 53 |
| 36 | 08-Jul | 376.00 | 376.00 | 369.15 | 370.25 | 370.87 | -0.39 | 5,353.21 | 20,088 | 1.30 | 11,192 | 1.06 | 0.42 | 8 |
| 37 | 07-Jul | 368.30 | 374.00 | 366.30 | 371.70 | 370.33 | 0.19 | 5,374.18 | 36,255 | 2.35 | 19,506 | 1.85 | 0.72 | 14 |
| 38 | 04-Jul | 369.25 | 373.50 | 368.35 | 371.00 | 370.58 | 0.47 | 5,364.00 | 24,387 | 1.58 | 14,756 | 1.40 | 0.55 | 10 |
| 39 | 03-Jul | 365.00 | 373.50 | 364.95 | 369.25 | 369.02 | 0.71 | 5,338.75 | 44,829 | 2.91 | 24,351 | 2.31 | 0.90 | 17 |
| 40 | 02-Jul | 369.00 | 372.95 | 365.30 | 366.65 | 367.25 | -0.99 | 5,301.16 | 69,809 | 4.53 | 46,656 | 4.43 | 1.71 | 33 |
| 41 | 01-Jul | 370.00 | 374.80 | 369.00 | 370.30 | 371.73 | 0.00 | 5,353.93 | 25,790 | 1.67 | 11,956 | 1.14 | 0.44 | 8 |
| 42 | 30-Jun | 375.10 | 375.10 | 369.40 | 370.30 | 370.93 | -1.28 | 5,353.93 | 36,596 | 2.37 | 23,083 | 2.19 | 0.86 | 16 |
| 43 | 27-Jun | 369.65 | 378.50 | 369.65 | 375.10 | 374.79 | 1.47 | 5,423.33 | 61,833 | 4.01 | 35,850 | 3.41 | 1.34 | 26 |
| 44 | 26-Jun | 374.00 | 374.60 | 368.00 | 369.65 | 370.31 | -0.55 | 5,344.54 | 84,630 | 5.49 | 55,843 | 5.31 | 2.07 | 40 |
| 45 | 25-Jun | 368.80 | 376.80 | 367.45 | 371.70 | 370.20 | 0.55 | 5,374.18 | 408,350 | 26.49 | 364,111 | 34.59 | 13.48 | 259 |
| 46 | 24-Jun | 369.90 | 371.50 | 364.15 | 369.65 | 369.38 | 0.15 | 5,344.54 | 54,879 | 3.56 | 34,868 | 3.31 | 1.29 | 25 |
| 47 | 23-Jun | 367.00 | 371.50 | 367.00 | 369.10 | 369.34 | 0.39 | 5,336.58 | 37,051 | 2.40 | 21,355 | 2.03 | 0.79 | 15 |
| 48 | 20-Jun | 365.00 | 370.40 | 364.65 | 367.65 | 368.02 | 0.56 | 5,315.62 | 30,231 | 1.96 | 16,483 | 1.57 | 0.61 | 12 |
| 49 | 19-Jun | 371.75 | 372.70 | 362.35 | 365.60 | 366.11 | -1.22 | 5,285.98 | 47,606 | 3.09 | 28,722 | 2.73 | 1.05 | 20 |
| 50 | 18-Jun | 368.80 | 372.95 | 367.10 | 370.10 | 369.87 | -0.66 | 5,351.04 | 55,109 | 3.57 | 35,259 | 3.35 | 1.30 | 25 |
| 51 | 17-Jun | 370.75 | 380.35 | 365.35 | 372.55 | 375.16 | 0.49 | 5,386.47 | 63,933 | 4.15 | 32,577 | 3.09 | 1.22 | 23 |
| 52 | 16-Jun | 370.20 | 373.95 | 363.65 | 370.75 | 368.76 | 0.15 | 5,360.44 | 45,689 | 2.96 | 25,628 | 2.43 | 0.95 | 18 |
| 53 | 13-Jun | 365.00 | 372.00 | 362.50 | 370.20 | 369.72 | 0.37 | 5,352.49 | 137,430 | 8.91 | 96,902 | 9.21 | 3.58 | 69 |
| 54 | 12-Jun | 374.45 | 374.45 | 365.05 | 368.85 | 369.53 | -0.78 | 5,332.97 | 77,663 | 5.04 | 40,770 | 3.87 | 1.51 | 29 |
| 55 | 11-Jun | 380.70 | 380.70 | 370.00 | 371.75 | 373.98 | -0.60 | 5,374.90 | 113,912 | 7.39 | 43,706 | 4.15 | 1.63 | 31 |
| 56 | 10-Jun | 371.55 | 382.00 | 369.55 | 374.00 | 375.03 | 1.22 | 5,407.00 | 132,659 | 8.60 | 65,336 | 6.21 | 2.45 | 46 |
| 57 | 09-Jun | 369.65 | 372.60 | 365.40 | 369.50 | 368.72 | -0.12 | 5,342.37 | 68,270 | 4.43 | 41,403 | 3.93 | 1.53 | 29 |
| 58 | 06-Jun | 369.00 | 374.40 | 367.05 | 369.95 | 370.58 | -1.75 | 5,348.87 | 102,644 | 6.66 | 37,876 | 3.60 | 1.40 | 27 |
| 59 | 05-Jun | 370.00 | 384.00 | 367.35 | 376.55 | 372.79 | 2.52 | 5,444.30 | 927,923 | 60.19 | 716,241 | 68.04 | 26.70 | 510 |
| 60 | 04-Jun | 368.40 | 373.00 | 364.00 | 367.30 | 369.12 | -0.04 | 5,310.56 | 266,298 | 17.27 | 148,420 | 14.10 | 5.48 | 106 |
| 61 | 03-Jun | 358.95 | 369.80 | 354.30 | 367.45 | 362.95 | 2.88 | 5,312.73 | 336,519 | 21.83 | 211,979 | 20.14 | 7.69 | 151 |
| 62 | 02-Jun | 358.00 | 360.00 | 347.75 | 357.15 | 355.04 | 0.42 | 5,163.81 | 78,703 | 5.10 | 43,448 | 4.13 | 1.54 | 31 |
| 63 | 30-May | 357.05 | 360.00 | 347.55 | 355.65 | 353.87 | -0.48 | 5,142.12 | 203,669 | 13.21 | 125,771 | 11.95 | 4.45 | 89 |
| 64 | 29-May | 347.00 | 358.40 | 345.75 | 357.35 | 353.63 | 2.88 | 5,166.70 | 211,201 | 13.70 | 144,546 | 13.73 | 5.11 | 103 |
| 65 | 28-May | 348.70 | 351.00 | 344.50 | 347.35 | 346.60 | 0.10 | 5,022.12 | 31,486 | 2.04 | 17,454 | 1.66 | 0.60 | 12 |
| 66 | 27-May | 348.00 | 349.35 | 344.60 | 347.00 | 346.33 | 0.16 | 5,017.00 | 34,610 | 2.24 | 20,171 | 1.92 | 0.70 | 14 |
| 67 | 26-May | 348.00 | 351.20 | 345.50 | 346.45 | 346.71 | -0.45 | 5,009.10 | 81,504 | 5.29 | 49,599 | 4.71 | 1.72 | 35 |
Similar Stocks: CMSINFO HEMIPROP NESCO TEAMLEASE AARVI ACEINTEG ALANKIT AWFIS CORALFINAC FMNL ICDSLTD IEL IGIL KAPSTON KRYSTAL MOTOGENFIN PTL RADIANTCMS RUCHINFRA SIS SOUTHWEST TEXINFRA TOUCHWOOD UDS QUESS ANLON BLUEPEBBLE DTL DYNAMIC FALCONTECH INFOLLION IPSL KHFM KONTOR POSITRON RBMINFRA RULKA SERVICE SFML SPECTSTM TRIDHYA VIESL WHITEFORCE EMAPARTNER