| Macro-sector: Services | Band: 5 | High52 Price: 585.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 250 | High52 Date: 24-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 225.35 | Barrier: 276.45; Drift%: 9.18 |
| Basic Industry: Logistics Solution Provider | Total Equity: 15,293,130 | Low52 Date: 30-Mar-2026 | SHP: 49.1 / 0.24 / 1.81 / 48.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 685.0 / 435.0 | Month: 418.95 / 341.2 | Week: 326.5 / 307.95 | Day: 313.0 / 303.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 307.00 | 313.00 | 303.20 | 304.40 | 308.23 | -1.47 | 465.52 | 18,750 | 2.59 | 8,000 | 1.45 | 0.25 | 11 |
| 2 | 06-Apr | 308.80 | 317.00 | 304.10 | 308.95 | 311.21 | 1.56 | 472.48 | 34,250 | 4.72 | 20,500 | 3.73 | 0.64 | 27 |
| 3 | 02-Apr | 252.05 | 309.80 | 252.05 | 304.20 | 283.50 | 12.73 | 465.22 | 41,000 | 5.65 | 26,250 | 4.77 | 0.74 | 35 |
| 4 | 01-Apr | 242.90 | 276.45 | 241.00 | 269.85 | 265.47 | 17.12 | 412.69 | 51,000 | 7.03 | 34,250 | 6.23 | 0.91 | 46 |
| 5 | 30-Mar | 239.50 | 241.65 | 225.35 | 230.40 | 233.23 | -4.91 | 352.35 | 63,500 | 8.76 | 45,750 | 8.32 | 1.07 | 61 |
| 6 | 27-Mar | 251.35 | 253.95 | 239.05 | 242.30 | 243.88 | -6.03 | 370.55 | 144,000 | 19.86 | 105,500 | 19.18 | 2.57 | 141 |
| 7 | 25-Mar | 263.00 | 277.00 | 252.60 | 257.85 | 266.22 | -2.39 | 394.33 | 58,000 | 8.00 | 42,250 | 7.68 | 1.12 | 57 |
| 8 | 24-Mar | 266.90 | 270.00 | 261.50 | 264.15 | 265.54 | 3.26 | 403.97 | 78,000 | 10.76 | 70,500 | 12.82 | 1.87 | 94 |
| 9 | 23-Mar | 263.50 | 269.50 | 252.65 | 255.80 | 260.69 | -6.81 | 391.20 | 61,750 | 8.52 | 35,250 | 6.41 | 0.92 | 47 |
| 10 | 20-Mar | 271.80 | 297.95 | 266.35 | 274.50 | 279.24 | 2.33 | 419.80 | 21,000 | 2.90 | 13,250 | 2.41 | 0.37 | 18 |
| 11 | 19-Mar | 276.90 | 283.00 | 266.00 | 268.25 | 276.02 | -5.89 | 410.24 | 27,250 | 3.76 | 12,250 | 2.23 | 0.34 | 16 |
| 12 | 18-Mar | 251.75 | 294.90 | 251.75 | 285.05 | 272.72 | 13.23 | 435.93 | 94,000 | 12.96 | 68,000 | 12.36 | 1.85 | 91 |
| 13 | 17-Mar | 260.90 | 269.00 | 246.30 | 251.75 | 257.74 | -3.54 | 385.00 | 48,750 | 6.72 | 34,500 | 6.27 | 0.89 | 46 |
| 14 | 16-Mar | 268.95 | 277.00 | 257.25 | 261.00 | 262.76 | -0.53 | 399.00 | 42,750 | 5.90 | 29,500 | 5.36 | 0.78 | 39 |
| 15 | 13-Mar | 272.00 | 275.30 | 260.00 | 262.40 | 265.60 | -4.69 | 401.29 | 64,500 | 8.90 | 51,750 | 9.41 | 1.37 | 69 |
| 16 | 12-Mar | 280.00 | 280.00 | 268.00 | 275.30 | 273.88 | -1.15 | 421.02 | 51,000 | 7.03 | 36,750 | 6.68 | 1.01 | 49 |
| 17 | 11-Mar | 287.70 | 288.65 | 276.65 | 278.50 | 283.27 | -2.14 | 425.91 | 23,250 | 3.21 | 21,250 | 3.86 | 0.60 | 28 |
| 18 | 10-Mar | 285.10 | 291.00 | 282.00 | 284.60 | 286.32 | 0.99 | 435.24 | 19,750 | 2.72 | 13,250 | 2.41 | 0.38 | 18 |
| 19 | 09-Mar | 292.50 | 296.90 | 281.00 | 281.80 | 285.30 | -6.58 | 430.96 | 44,500 | 6.14 | 34,250 | 6.23 | 0.98 | 46 |
| 20 | 06-Mar | 294.00 | 314.00 | 294.00 | 301.65 | 302.59 | 2.22 | 461.32 | 26,750 | 3.69 | 16,250 | 2.95 | 0.49 | 22 |
| 21 | 05-Mar | 293.10 | 304.90 | 288.15 | 295.10 | 295.32 | 0.10 | 451.30 | 34,000 | 4.69 | 25,250 | 4.59 | 0.75 | 34 |
| 22 | 04-Mar | 295.00 | 299.50 | 290.10 | 294.80 | 293.20 | -2.53 | 450.84 | 35,500 | 4.90 | 30,750 | 5.59 | 0.90 | 41 |
| 23 | 02-Mar | 304.00 | 306.75 | 296.10 | 302.45 | 301.92 | -2.89 | 462.54 | 64,250 | 8.86 | 51,000 | 9.27 | 1.54 | 68 |
| 24 | 27-Feb | 313.00 | 320.00 | 307.95 | 311.45 | 311.29 | -0.34 | 476.30 | 27,000 | 3.72 | 20,500 | 3.73 | 0.64 | 27 |
| 25 | 26-Feb | 314.55 | 317.00 | 310.00 | 312.50 | 313.29 | -0.11 | 477.91 | 40,500 | 5.59 | 33,000 | 6.00 | 1.03 | 44 |
| 26 | 25-Feb | 316.45 | 316.50 | 310.60 | 312.85 | 312.96 | -0.45 | 478.45 | 22,500 | 3.10 | 18,250 | 3.32 | 0.57 | 24 |
| 27 | 24-Feb | 318.00 | 321.85 | 312.60 | 314.25 | 316.08 | -2.29 | 480.59 | 9,000 | 1.24 | 8,000 | 1.45 | 0.25 | 11 |
| 28 | 23-Feb | 324.00 | 326.50 | 319.00 | 321.60 | 322.76 | 0.03 | 491.83 | 9,250 | 1.28 | 7,500 | 1.36 | 0.24 | 10 |
| 29 | 20-Feb | 333.00 | 333.00 | 317.70 | 321.50 | 323.98 | -2.58 | 491.67 | 32,750 | 4.52 | 22,500 | 4.09 | 0.73 | 30 |
| 30 | 19-Feb | 342.00 | 342.00 | 321.50 | 330.00 | 331.43 | -2.37 | 504.00 | 35,750 | 4.93 | 23,250 | 4.23 | 0.77 | 31 |
| 31 | 18-Feb | 335.50 | 338.00 | 328.05 | 338.00 | 331.22 | 1.75 | 516.00 | 27,500 | 3.79 | 23,250 | 4.23 | 0.77 | 31 |
| 32 | 17-Feb | 340.00 | 340.00 | 329.00 | 332.20 | 334.43 | -3.78 | 508.04 | 39,250 | 5.41 | 24,000 | 4.36 | 0.80 | 32 |
| 33 | 16-Feb | 354.95 | 354.95 | 340.00 | 345.25 | 343.53 | -0.98 | 528.00 | 18,250 | 2.52 | 10,750 | 1.95 | 0.37 | 14 |
| 34 | 13-Feb | 351.20 | 355.00 | 342.55 | 348.65 | 349.78 | -2.72 | 533.19 | 25,500 | 3.52 | 18,250 | 3.32 | 0.64 | 24 |
| 35 | 12-Feb | 324.00 | 368.00 | 320.00 | 358.40 | 349.22 | 11.36 | 548.11 | 129,000 | 17.79 | 70,500 | 12.82 | 2.46 | 94 |
| 36 | 11-Feb | 350.10 | 354.65 | 318.00 | 321.85 | 331.92 | -7.25 | 492.21 | 91,000 | 12.55 | 58,250 | 10.59 | 1.93 | 78 |
| 37 | 10-Feb | 346.90 | 350.00 | 345.00 | 347.00 | 345.64 | 1.48 | 530.00 | 33,250 | 4.59 | 31,500 | 5.73 | 1.09 | 42 |
| 38 | 09-Feb | 343.00 | 351.00 | 340.00 | 341.95 | 343.94 | 0.32 | 522.95 | 31,750 | 4.38 | 17,500 | 3.18 | 0.60 | 23 |
| 39 | 06-Feb | 347.30 | 352.90 | 337.15 | 340.85 | 341.36 | -3.86 | 521.27 | 24,250 | 3.34 | 6,750 | 1.23 | 0.23 | 9 |
| 40 | 05-Feb | 350.00 | 359.95 | 349.05 | 354.55 | 355.12 | 0.42 | 542.22 | 19,500 | 2.69 | 12,750 | 2.32 | 0.45 | 17 |
| 41 | 04-Feb | 346.70 | 357.90 | 335.00 | 353.05 | 345.77 | 5.62 | 539.92 | 30,500 | 4.21 | 25,000 | 4.54 | 0.86 | 34 |
| 42 | 03-Feb | 332.90 | 344.50 | 330.00 | 334.25 | 334.99 | 6.50 | 511.17 | 53,000 | 7.31 | 29,750 | 5.41 | 1.00 | 40 |
| 43 | 02-Feb | 318.00 | 318.00 | 310.00 | 313.85 | 314.22 | -2.98 | 479.97 | 10,250 | 1.41 | 7,250 | 1.32 | 0.23 | 10 |
| 44 | 01-Feb | 321.00 | 329.85 | 311.35 | 323.50 | 320.65 | 0.51 | 494.73 | 15,750 | 2.17 | 8,500 | 1.55 | 0.27 | 11 |
| 45 | 30-Jan | 321.60 | 323.00 | 317.35 | 321.85 | 319.91 | 0.08 | 492.21 | 7,250 | 1.00 | 5,750 | 1.05 | 0.18 | 8 |
| 46 | 29-Jan | 336.00 | 336.00 | 312.30 | 321.60 | 322.81 | -3.22 | 491.83 | 12,000 | 1.65 | 8,250 | 1.50 | 0.27 | 11 |
| 47 | 28-Jan | 316.15 | 339.60 | 315.00 | 332.30 | 330.77 | 4.89 | 508.19 | 26,000 | 3.59 | 16,500 | 3.00 | 0.55 | 22 |
| 48 | 27-Jan | 320.45 | 326.00 | 310.50 | 316.80 | 316.21 | -1.14 | 484.49 | 29,000 | 4.00 | 13,000 | 2.36 | 0.41 | 18 |
| 49 | 23-Jan | 323.00 | 325.00 | 309.05 | 320.45 | 317.87 | -0.79 | 490.07 | 14,250 | 1.97 | 9,500 | 1.73 | 0.30 | 13 |
| 50 | 22-Jan | 319.90 | 330.75 | 319.85 | 323.00 | 324.64 | 3.64 | 493.00 | 12,750 | 1.76 | 7,250 | 1.32 | 0.24 | 10 |
| 51 | 21-Jan | 310.05 | 335.00 | 306.50 | 311.65 | 321.00 | 0.65 | 476.61 | 41,750 | 5.76 | 27,000 | 4.91 | 0.00 | 36 |
| 52 | 20-Jan | 327.00 | 327.00 | 300.00 | 309.65 | 313.83 | -5.39 | 473.55 | 27,500 | 3.79 | 19,750 | 3.59 | 0.62 | 27 |
| 53 | 19-Jan | 345.00 | 345.85 | 322.25 | 327.30 | 333.40 | -3.62 | 500.54 | 14,000 | 1.93 | 11,000 | 2.00 | 0.37 | 15 |
| 54 | 16-Jan | 331.00 | 343.00 | 325.95 | 339.60 | 332.74 | 4.24 | 519.35 | 11,250 | 1.55 | 8,250 | 1.50 | 0.27 | 11 |
| 55 | 14-Jan | 326.80 | 331.00 | 322.50 | 325.80 | 325.20 | -0.81 | 498.25 | 22,750 | 3.14 | 12,750 | 2.32 | 0.41 | 17 |
| 56 | 13-Jan | 326.00 | 343.95 | 326.00 | 328.45 | 332.93 | 0.72 | 502.30 | 17,500 | 2.41 | 6,250 | 1.14 | 0.21 | 8 |
| 57 | 12-Jan | 340.00 | 340.00 | 320.00 | 326.10 | 326.67 | -3.26 | 498.71 | 32,000 | 4.41 | 21,500 | 3.91 | 0.70 | 29 |
| 58 | 09-Jan | 348.80 | 352.95 | 333.00 | 337.10 | 339.44 | -3.35 | 515.53 | 23,750 | 3.28 | 14,750 | 2.68 | 0.50 | 20 |
| 59 | 08-Jan | 364.80 | 364.80 | 345.00 | 348.80 | 352.34 | -2.83 | 533.42 | 18,250 | 2.52 | 12,500 | 2.27 | 0.44 | 17 |
| 60 | 07-Jan | 361.05 | 361.05 | 357.00 | 358.95 | 358.66 | -0.86 | 548.95 | 9,000 | 1.24 | 8,000 | 1.45 | 0.29 | 11 |
| 61 | 06-Jan | 366.45 | 377.50 | 361.00 | 362.05 | 369.40 | -2.53 | 553.69 | 13,250 | 1.83 | 10,250 | 1.86 | 0.38 | 14 |
| 62 | 05-Jan | 358.20 | 386.70 | 357.95 | 371.45 | 372.24 | 0.34 | 568.06 | 34,750 | 4.79 | 21,500 | 3.91 | 0.80 | 29 |
| 63 | 02-Jan | 364.75 | 374.85 | 360.15 | 370.20 | 367.48 | 1.06 | 566.15 | 28,750 | 3.96 | 20,250 | 3.68 | 0.74 | 27 |
| 64 | 01-Jan | 366.00 | 368.50 | 355.00 | 366.30 | 362.51 | -0.35 | 560.19 | 13,250 | 1.83 | 10,500 | 1.91 | 0.38 | 14 |
| 65 | 31-Dec | 350.45 | 372.90 | 348.70 | 367.60 | 365.31 | 2.30 | 562.18 | 37,250 | 5.14 | 23,000 | 4.18 | 0.84 | 31 |
| 66 | 30-Dec | 350.00 | 360.00 | 349.00 | 359.35 | 355.48 | 2.38 | 549.56 | 11,250 | 1.55 | 9,500 | 1.73 | 0.34 | 13 |
| 67 | 29-Dec | 344.00 | 356.40 | 344.00 | 351.00 | 351.32 | 0.19 | 536.00 | 8,250 | 1.14 | 5,500 | 1.00 | 0.19 | 7 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL OLIL PRANIK PRLIND SJLOGISTIC ZEAL IWARE BLUEWATER TIGERLOGS GLOTTIS