| Macro-sector: Services | Band: 5 | High52 Price: 725.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 250 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 159.75 | Barrier: 470.0; Drift%: -3.51 |
| Basic Industry: Logistics Solution Provider | Total Equity: 15,283,130 | Low52 Date: | SHP: 47.95 / 0.25 / 2.02 / 49.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 685.0 / 435.0 | Month: 570.0 / 465.0 | Week: 481.0 / 455.0 | Day: 463.5 / 452.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 462.90 | 463.50 | 452.55 | 454.05 | 457.59 | -1.28 | 693.93 | 24,000 | 4.80 | 17,000 | 4.86 | 0.78 | 22 |
| 2 | 10-Jul | 469.00 | 471.20 | 455.00 | 459.95 | 461.75 | -2.47 | 702.95 | 46,250 | 9.25 | 36,250 | 10.35 | 1.67 | 48 |
| 3 | 09-Jul | 464.05 | 479.90 | 461.00 | 471.60 | 470.46 | 1.64 | 720.75 | 27,500 | 5.50 | 18,750 | 5.36 | 0.88 | 25 |
| 4 | 08-Jul | 464.55 | 468.80 | 461.00 | 464.00 | 464.78 | -1.14 | 709.00 | 13,750 | 2.75 | 10,250 | 2.93 | 0.48 | 13 |
| 5 | 07-Jul | 468.05 | 474.95 | 462.35 | 469.35 | 468.75 | -0.52 | 717.31 | 16,000 | 3.20 | 10,500 | 3.00 | 0.49 | 14 |
| 6 | 04-Jul | 463.00 | 475.00 | 459.95 | 471.80 | 466.34 | 1.29 | 721.06 | 21,250 | 4.25 | 10,500 | 3.00 | 0.49 | 14 |
| 7 | 03-Jul | 460.55 | 477.80 | 460.55 | 465.80 | 470.64 | 1.14 | 711.89 | 27,250 | 5.45 | 17,500 | 5.00 | 0.82 | 23 |
| 8 | 02-Jul | 461.60 | 465.00 | 456.10 | 460.55 | 460.25 | 0.26 | 703.86 | 10,500 | 2.10 | 8,500 | 2.43 | 0.39 | 11 |
| 9 | 01-Jul | 462.10 | 470.00 | 455.00 | 459.35 | 460.60 | -0.42 | 702.03 | 19,750 | 3.95 | 13,500 | 3.86 | 0.62 | 18 |
| 10 | 30-Jun | 467.00 | 481.00 | 460.00 | 461.30 | 470.38 | -1.18 | 705.01 | 68,250 | 13.65 | 31,250 | 8.93 | 1.47 | 41 |
| 11 | 27-Jun | 460.05 | 473.00 | 460.00 | 466.80 | 468.87 | 0.81 | 713.42 | 28,250 | 5.65 | 21,000 | 6.00 | 0.98 | 28 |
| 12 | 26-Jun | 467.80 | 470.40 | 459.20 | 463.05 | 463.08 | -1.88 | 707.69 | 33,500 | 6.70 | 24,000 | 6.86 | 1.11 | 32 |
| 13 | 25-Jun | 480.05 | 483.95 | 470.00 | 471.90 | 474.44 | -1.64 | 721.21 | 32,750 | 6.55 | 26,750 | 7.64 | 1.27 | 36 |
| 14 | 24-Jun | 478.00 | 484.10 | 474.50 | 479.75 | 478.35 | 2.68 | 733.21 | 11,250 | 2.25 | 8,750 | 2.50 | 0.42 | 12 |
| 15 | 23-Jun | 470.00 | 470.55 | 462.25 | 467.25 | 466.92 | -2.53 | 714.10 | 25,250 | 5.05 | 18,000 | 5.14 | 0.84 | 24 |
| 16 | 20-Jun | 467.60 | 490.00 | 467.00 | 479.40 | 479.41 | 2.71 | 732.67 | 17,000 | 3.40 | 12,250 | 3.50 | 0.59 | 16 |
| 17 | 19-Jun | 480.15 | 486.95 | 464.95 | 466.75 | 471.60 | -2.10 | 713.34 | 27,250 | 5.45 | 19,750 | 5.64 | 0.93 | 26 |
| 18 | 18-Jun | 485.15 | 489.95 | 470.00 | 476.75 | 477.84 | -1.73 | 728.62 | 31,000 | 6.20 | 20,250 | 5.78 | 0.97 | 27 |
| 19 | 17-Jun | 490.10 | 495.00 | 482.00 | 485.15 | 489.12 | -0.99 | 741.46 | 15,750 | 3.15 | 12,250 | 3.50 | 0.60 | 16 |
| 20 | 16-Jun | 501.90 | 501.90 | 490.00 | 490.00 | 495.27 | -1.15 | 748.00 | 18,500 | 3.70 | 14,500 | 4.14 | 0.72 | 19 |
| 21 | 13-Jun | 489.00 | 501.80 | 480.00 | 495.70 | 489.93 | -0.54 | 757.58 | 35,000 | 7.00 | 24,500 | 7.00 | 1.20 | 33 |
| 22 | 12-Jun | 488.85 | 500.80 | 488.85 | 498.40 | 495.88 | 3.17 | 761.71 | 31,250 | 6.25 | 26,000 | 7.43 | 1.29 | 35 |
| 23 | 11-Jun | 497.00 | 500.00 | 481.50 | 483.10 | 490.23 | -2.71 | 738.33 | 33,500 | 6.70 | 27,250 | 7.78 | 1.34 | 36 |
| 24 | 10-Jun | 503.00 | 503.00 | 495.00 | 496.55 | 498.37 | 0.06 | 758.88 | 21,250 | 4.25 | 16,000 | 4.57 | 0.80 | 21 |
| 25 | 09-Jun | 505.00 | 505.00 | 493.05 | 496.25 | 496.74 | -1.06 | 758.43 | 34,000 | 6.80 | 26,000 | 7.43 | 1.29 | 35 |
| 26 | 06-Jun | 507.90 | 514.00 | 495.00 | 501.55 | 503.78 | -1.25 | 766.53 | 39,250 | 7.85 | 29,500 | 8.43 | 1.49 | 39 |
| 27 | 05-Jun | 517.05 | 519.90 | 504.50 | 507.90 | 509.72 | -3.38 | 776.23 | 55,000 | 11.00 | 41,000 | 11.71 | 2.09 | 54 |
| 28 | 04-Jun | 506.00 | 528.80 | 502.70 | 525.65 | 517.38 | 4.58 | 803.36 | 62,250 | 12.45 | 49,000 | 14.00 | 2.54 | 65 |
| 29 | 03-Jun | 501.55 | 507.75 | 501.00 | 502.65 | 503.43 | 0.22 | 768.21 | 22,750 | 4.55 | 18,750 | 5.36 | 0.94 | 25 |
| 30 | 02-Jun | 500.00 | 510.10 | 497.90 | 501.55 | 504.06 | 1.55 | 766.53 | 49,500 | 9.90 | 36,250 | 10.35 | 1.83 | 48 |
| 31 | 30-May | 500.00 | 500.00 | 488.55 | 493.90 | 492.77 | -1.49 | 754.83 | 71,500 | 14.30 | 53,250 | 15.21 | 2.62 | 71 |
| 32 | 29-May | 505.20 | 509.00 | 493.85 | 501.35 | 501.71 | -0.63 | 766.22 | 55,500 | 11.10 | 38,500 | 11.00 | 1.93 | 51 |
| 33 | 28-May | 514.95 | 519.95 | 503.30 | 504.55 | 508.29 | -0.27 | 771.11 | 54,000 | 10.80 | 39,500 | 11.28 | 2.01 | 52 |
| 34 | 27-May | 539.75 | 570.00 | 498.00 | 505.90 | 521.46 | -4.33 | 773.17 | 182,250 | 36.44 | 104,000 | 29.71 | 5.42 | 138 |
| 35 | 26-May | 556.15 | 562.00 | 525.30 | 528.80 | 538.95 | -4.91 | 808.17 | 44,250 | 8.85 | 31,000 | 8.85 | 1.67 | 41 |
| 36 | 23-May | 562.90 | 565.00 | 550.00 | 556.10 | 557.54 | 0.23 | 849.89 | 29,000 | 5.80 | 21,250 | 6.07 | 1.18 | 28 |
| 37 | 22-May | 550.00 | 560.05 | 550.00 | 554.85 | 556.01 | 1.03 | 847.98 | 19,750 | 3.95 | 15,750 | 4.50 | 0.88 | 21 |
| 38 | 21-May | 539.00 | 556.00 | 535.05 | 549.20 | 548.76 | 2.39 | 839.35 | 36,000 | 7.20 | 25,250 | 7.21 | 1.39 | 34 |
| 39 | 20-May | 530.50 | 544.45 | 530.50 | 536.40 | 540.15 | 1.17 | 819.79 | 37,000 | 7.40 | 22,500 | 6.43 | 1.22 | 30 |
| 40 | 19-May | 528.00 | 537.00 | 525.25 | 530.20 | 532.27 | 0.65 | 810.31 | 34,000 | 6.80 | 25,500 | 7.28 | 1.36 | 33 |
| 41 | 16-May | 525.00 | 529.00 | 510.05 | 526.75 | 519.74 | 0.76 | 805.04 | 24,500 | 4.90 | 16,250 | 4.64 | 0.84 | 21 |
| 42 | 15-May | 521.00 | 525.00 | 514.00 | 522.80 | 520.35 | -0.23 | 799.00 | 24,250 | 4.85 | 17,750 | 5.07 | 0.92 | 23 |
| 43 | 14-May | 537.95 | 537.95 | 513.00 | 524.00 | 521.93 | 0.37 | 800.00 | 19,750 | 3.95 | 13,750 | 3.93 | 0.72 | 18 |
| 44 | 13-May | 522.00 | 527.65 | 516.00 | 522.05 | 523.21 | -0.10 | 797.86 | 5,000 | 1.00 | 3,500 | 1.00 | 0.18 | 5 |
| 45 | 12-May | 498.95 | 530.00 | 498.95 | 522.55 | 510.38 | 11.03 | 798.62 | 24,000 | 4.80 | 18,000 | 5.14 | 0.92 | 24 |
| 46 | 09-May | 472.00 | 481.00 | 465.00 | 470.65 | 471.48 | -3.29 | 719.30 | 32,500 | 6.50 | 22,000 | 6.28 | 1.04 | 29 |
| 47 | 08-May | 506.90 | 507.50 | 485.15 | 486.65 | 494.11 | -3.15 | 743.75 | 13,750 | 2.75 | 10,000 | 2.86 | 0.49 | 13 |
| 48 | 07-May | 500.00 | 508.00 | 494.00 | 502.50 | 498.18 | 1.36 | 767.98 | 9,750 | 1.95 | 8,000 | 2.29 | 0.40 | 10 |
| 49 | 06-May | 511.00 | 515.00 | 495.00 | 495.75 | 504.05 | -2.84 | 757.66 | 22,250 | 4.45 | 16,250 | 4.64 | 0.82 | 21 |
| 50 | 05-May | 509.00 | 512.50 | 506.00 | 510.25 | 509.04 | 0.89 | 779.82 | 11,750 | 2.35 | 9,500 | 2.71 | 0.48 | 12 |
| 51 | 02-May | 510.00 | 515.00 | 502.95 | 505.75 | 508.85 | -0.99 | 772.94 | 19,250 | 3.85 | 13,500 | 3.86 | 0.69 | 18 |
| 52 | 30-Apr | 530.00 | 533.70 | 506.30 | 510.80 | 518.72 | -3.86 | 780.66 | 29,500 | 5.90 | 24,000 | 6.86 | 1.24 | 31 |
| 53 | 29-Apr | 539.80 | 542.00 | 531.00 | 531.30 | 535.04 | -0.17 | 811.99 | 26,250 | 5.25 | 18,250 | 5.21 | 0.98 | 24 |
| 54 | 28-Apr | 535.00 | 543.95 | 528.00 | 532.20 | 532.77 | -1.10 | 813.37 | 37,750 | 7.55 | 26,000 | 7.43 | 1.39 | 34 |
| 55 | 25-Apr | 569.40 | 574.90 | 525.10 | 538.10 | 541.08 | -5.50 | 822.39 | 46,000 | 9.20 | 30,250 | 8.64 | 1.64 | 40 |
| 56 | 24-Apr | 531.00 | 585.00 | 530.00 | 569.40 | 558.11 | 8.00 | 870.22 | 74,500 | 14.90 | 42,750 | 12.21 | 2.39 | 56 |
| 57 | 23-Apr | 532.00 | 532.50 | 520.00 | 527.20 | 526.45 | -0.41 | 805.73 | 25,500 | 5.10 | 18,000 | 5.14 | 0.95 | 24 |
| 58 | 22-Apr | 536.55 | 551.00 | 528.00 | 529.35 | 534.12 | -1.75 | 809.01 | 49,500 | 9.90 | 31,500 | 9.00 | 1.68 | 41 |
| 59 | 21-Apr | 526.00 | 565.00 | 521.10 | 538.80 | 542.73 | 3.02 | 823.46 | 74,000 | 14.80 | 42,750 | 12.21 | 2.32 | 56 |
| 60 | 17-Apr | 529.35 | 529.35 | 505.00 | 523.00 | 517.67 | -1.11 | 799.00 | 20,500 | 4.10 | 12,500 | 3.57 | 0.65 | 16 |
| 61 | 16-Apr | 531.90 | 544.00 | 526.10 | 528.85 | 532.78 | -0.44 | 808.25 | 20,500 | 4.10 | 13,000 | 3.71 | 0.69 | 17 |
| 62 | 15-Apr | 525.00 | 543.00 | 525.00 | 531.20 | 536.01 | 1.21 | 811.84 | 20,750 | 4.15 | 14,500 | 4.14 | 0.78 | 19 |
| 63 | 11-Apr | 524.00 | 528.00 | 510.00 | 524.85 | 521.93 | 2.25 | 802.14 | 12,500 | 2.50 | 9,000 | 2.57 | 0.47 | 12 |
| 64 | 09-Apr | 508.25 | 519.75 | 505.00 | 513.30 | 510.99 | 0.68 | 784.48 | 10,500 | 2.10 | 7,500 | 2.14 | 0.38 | 10 |
| 65 | 08-Apr | 522.00 | 542.00 | 507.00 | 509.85 | 515.83 | 2.83 | 779.21 | 16,500 | 3.30 | 10,250 | 2.93 | 0.53 | 13 |
| 66 | 07-Apr | 488.00 | 504.00 | 456.00 | 495.80 | 492.76 | -6.63 | 757.74 | 33,000 | 6.60 | 23,750 | 6.78 | 1.17 | 31 |
| 67 | 04-Apr | 530.00 | 534.20 | 515.00 | 531.00 | 525.23 | -0.70 | 811.00 | 50,000 | 10.00 | 32,000 | 9.14 | 1.68 | 42 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ARSHIYA ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC AMIABLE ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL JALAN MARINETRAN OLIL PRANIK PRLIND SJLOGISTIC TIMESCAN ZEAL