| Macro-sector: Services | Band: 5 | High52 Price: 725.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 250 | High52 Date: 12-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 301.05 | Barrier: 350.9; Drift%: -5.68 |
| Basic Industry: Logistics Solution Provider | Total Equity: 15,293,130 | Low52 Date: 04-Nov-2025 | SHP: 49.1 / 0.24 / 2.19 / 48.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 685.0 / 435.0 | Month: 449.85 / 375.0 | Week: 358.95 / 348.0 | Day: 337.0 / 325.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 334.95 | 337.00 | 325.00 | 332.05 | 330.61 | 2.60 | 507.81 | 32,000 | 2.91 | 23,250 | 3.00 | 0.77 | 31 |
| 2 | 11-Nov | 326.30 | 337.50 | 320.35 | 323.65 | 330.63 | -0.81 | 494.96 | 32,750 | 2.98 | 21,500 | 2.77 | 0.71 | 29 |
| 3 | 10-Nov | 332.65 | 344.95 | 310.00 | 326.30 | 320.57 | -2.71 | 499.01 | 69,000 | 6.27 | 39,250 | 5.06 | 1.26 | 52 |
| 4 | 07-Nov | 349.90 | 350.00 | 330.35 | 335.40 | 338.75 | -2.67 | 512.93 | 28,000 | 2.55 | 15,000 | 1.94 | 0.51 | 20 |
| 5 | 06-Nov | 325.00 | 354.75 | 315.00 | 344.60 | 328.39 | 6.85 | 527.00 | 85,750 | 7.79 | 50,750 | 6.55 | 1.67 | 68 |
| 6 | 04-Nov | 345.00 | 350.00 | 301.05 | 322.50 | 319.08 | -4.75 | 493.20 | 194,000 | 17.63 | 108,500 | 14.00 | 3.46 | 145 |
| 7 | 03-Nov | 350.90 | 350.90 | 338.00 | 338.60 | 342.85 | -3.51 | 517.83 | 39,000 | 3.55 | 31,500 | 4.06 | 1.08 | 42 |
| 8 | 31-Oct | 350.05 | 353.50 | 348.00 | 350.90 | 350.56 | -0.38 | 536.64 | 23,250 | 2.11 | 15,000 | 1.94 | 0.53 | 20 |
| 9 | 30-Oct | 353.25 | 354.00 | 351.25 | 352.25 | 352.76 | -0.28 | 538.70 | 14,500 | 1.32 | 8,750 | 1.13 | 0.31 | 12 |
| 10 | 29-Oct | 353.90 | 358.95 | 351.00 | 353.25 | 353.52 | 0.70 | 540.23 | 12,750 | 1.16 | 7,750 | 1.00 | 0.27 | 10 |
| 11 | 28-Oct | 355.00 | 355.85 | 348.05 | 350.80 | 351.41 | -0.69 | 536.48 | 19,750 | 1.80 | 14,000 | 1.81 | 0.49 | 19 |
| 12 | 27-Oct | 356.30 | 357.95 | 352.55 | 353.25 | 354.74 | -0.86 | 540.23 | 27,250 | 2.48 | 17,250 | 2.23 | 0.61 | 23 |
| 13 | 24-Oct | 357.50 | 360.05 | 355.00 | 356.30 | 357.53 | -0.39 | 544.89 | 19,250 | 1.75 | 13,500 | 1.74 | 0.48 | 18 |
| 14 | 23-Oct | 363.10 | 366.65 | 356.40 | 357.70 | 360.98 | -1.05 | 547.04 | 18,000 | 1.64 | 13,750 | 1.77 | 0.50 | 18 |
| 15 | 21-Oct | 362.25 | 364.95 | 360.10 | 361.50 | 363.29 | 0.29 | 552.85 | 11,750 | 1.07 | 8,750 | 1.13 | 0.32 | 12 |
| 16 | 20-Oct | 362.90 | 364.45 | 359.50 | 360.45 | 361.67 | 1.04 | 551.24 | 17,750 | 1.61 | 14,500 | 1.87 | 0.52 | 19 |
| 17 | 17-Oct | 360.00 | 361.00 | 351.00 | 356.75 | 356.45 | -1.67 | 545.58 | 44,750 | 4.07 | 32,500 | 4.19 | 1.16 | 43 |
| 18 | 16-Oct | 361.00 | 366.90 | 361.00 | 362.80 | 363.10 | 0.18 | 554.83 | 20,250 | 1.84 | 13,250 | 1.71 | 0.48 | 18 |
| 19 | 15-Oct | 366.15 | 366.60 | 358.00 | 362.15 | 362.44 | -1.86 | 553.84 | 22,750 | 2.07 | 18,250 | 2.35 | 0.66 | 24 |
| 20 | 14-Oct | 373.95 | 373.95 | 362.30 | 369.00 | 367.57 | -0.12 | 564.00 | 13,000 | 1.18 | 8,500 | 1.10 | 0.31 | 11 |
| 21 | 13-Oct | 370.45 | 372.10 | 360.05 | 369.45 | 367.68 | -1.27 | 565.00 | 19,250 | 1.75 | 14,750 | 1.90 | 0.54 | 20 |
| 22 | 10-Oct | 361.00 | 386.80 | 361.00 | 374.20 | 378.30 | 4.70 | 572.27 | 45,500 | 4.14 | 31,000 | 4.00 | 1.17 | 41 |
| 23 | 09-Oct | 365.10 | 369.65 | 350.00 | 357.40 | 357.23 | -2.22 | 546.58 | 36,750 | 3.34 | 25,750 | 3.32 | 0.92 | 34 |
| 24 | 08-Oct | 367.05 | 371.45 | 361.15 | 365.50 | 367.24 | -0.27 | 558.96 | 17,500 | 1.59 | 13,000 | 1.68 | 0.48 | 17 |
| 25 | 07-Oct | 375.05 | 378.85 | 355.00 | 366.50 | 368.27 | -2.27 | 560.49 | 33,500 | 3.05 | 23,000 | 2.97 | 0.85 | 31 |
| 26 | 06-Oct | 380.05 | 381.00 | 372.50 | 375.00 | 377.10 | -0.86 | 573.00 | 27,250 | 2.48 | 20,000 | 2.58 | 0.75 | 27 |
| 27 | 03-Oct | 384.40 | 385.00 | 377.00 | 378.25 | 380.81 | -0.66 | 578.46 | 26,500 | 2.41 | 21,500 | 2.77 | 0.82 | 29 |
| 28 | 01-Oct | 386.70 | 391.00 | 377.10 | 380.75 | 382.79 | -1.19 | 582.29 | 32,000 | 2.91 | 21,250 | 2.74 | 0.81 | 28 |
| 29 | 30-Sep | 379.90 | 388.95 | 375.25 | 385.35 | 381.31 | 1.41 | 589.32 | 39,750 | 3.61 | 20,000 | 2.58 | 0.76 | 27 |
| 30 | 29-Sep | 391.80 | 400.00 | 375.00 | 380.00 | 388.02 | -3.01 | 581.00 | 46,750 | 4.25 | 28,250 | 3.64 | 1.10 | 38 |
| 31 | 26-Sep | 410.10 | 410.10 | 378.50 | 391.80 | 387.53 | -4.97 | 599.18 | 97,000 | 8.82 | 64,000 | 8.26 | 2.48 | 85 |
| 32 | 25-Sep | 414.00 | 415.00 | 410.00 | 412.30 | 412.85 | -0.66 | 630.54 | 11,000 | 1.00 | 7,750 | 1.00 | 0.32 | 10 |
| 33 | 24-Sep | 426.75 | 426.75 | 411.00 | 415.05 | 417.83 | -2.64 | 634.74 | 13,000 | 1.18 | 9,250 | 1.19 | 0.39 | 12 |
| 34 | 23-Sep | 430.20 | 430.45 | 425.05 | 426.30 | 427.32 | -0.96 | 651.95 | 12,000 | 1.09 | 8,250 | 1.06 | 0.35 | 11 |
| 35 | 22-Sep | 433.15 | 449.85 | 430.00 | 430.45 | 438.40 | -1.61 | 658.29 | 24,250 | 2.20 | 17,000 | 2.19 | 0.75 | 23 |
| 36 | 19-Sep | 412.00 | 439.45 | 407.00 | 437.50 | 428.86 | 6.96 | 669.07 | 61,750 | 5.61 | 32,750 | 4.23 | 1.40 | 44 |
| 37 | 18-Sep | 420.00 | 420.00 | 407.05 | 409.05 | 413.27 | -2.40 | 625.57 | 14,000 | 1.27 | 9,250 | 1.19 | 0.38 | 12 |
| 38 | 17-Sep | 417.60 | 426.00 | 417.60 | 419.10 | 419.84 | 0.25 | 640.94 | 46,250 | 4.20 | 29,000 | 3.74 | 1.22 | 39 |
| 39 | 16-Sep | 420.00 | 425.95 | 417.05 | 418.05 | 420.18 | 0.42 | 639.33 | 18,750 | 1.70 | 14,250 | 1.84 | 0.60 | 19 |
| 40 | 15-Sep | 424.50 | 424.50 | 401.00 | 416.30 | 416.29 | -2.08 | 636.65 | 40,000 | 3.64 | 29,250 | 3.77 | 1.22 | 39 |
| 41 | 12-Sep | 426.50 | 437.85 | 423.00 | 425.15 | 431.25 | 0.32 | 650.19 | 46,750 | 4.25 | 35,250 | 4.55 | 1.52 | 47 |
| 42 | 11-Sep | 406.85 | 430.00 | 406.85 | 423.80 | 423.18 | 4.17 | 648.12 | 108,750 | 9.89 | 77,500 | 10.00 | 3.28 | 104 |
| 43 | 10-Sep | 380.50 | 414.00 | 380.50 | 406.85 | 400.74 | 6.39 | 622.20 | 66,750 | 6.07 | 51,250 | 6.61 | 2.05 | 68 |
| 44 | 09-Sep | 390.00 | 391.70 | 381.00 | 382.40 | 386.05 | -1.39 | 584.81 | 16,500 | 1.50 | 12,250 | 1.58 | 0.47 | 16 |
| 45 | 08-Sep | 386.75 | 396.00 | 386.75 | 387.80 | 390.09 | 0.27 | 593.07 | 11,750 | 1.07 | 8,500 | 1.10 | 0.33 | 11 |
| 46 | 05-Sep | 391.05 | 392.05 | 385.00 | 386.75 | 387.43 | -1.72 | 591.46 | 18,500 | 1.68 | 14,250 | 1.84 | 0.55 | 19 |
| 47 | 04-Sep | 402.05 | 403.95 | 393.00 | 393.50 | 398.72 | -2.13 | 601.78 | 25,750 | 2.34 | 21,500 | 2.77 | 0.86 | 29 |
| 48 | 03-Sep | 401.90 | 405.45 | 398.00 | 402.05 | 401.62 | 0.97 | 614.86 | 26,250 | 2.39 | 17,000 | 2.19 | 0.68 | 23 |
| 49 | 02-Sep | 399.00 | 402.00 | 395.00 | 398.20 | 397.39 | -0.19 | 608.97 | 30,750 | 2.80 | 26,750 | 3.45 | 1.06 | 36 |
| 50 | 01-Sep | 401.10 | 404.95 | 398.00 | 398.95 | 400.36 | -0.51 | 610.12 | 22,250 | 2.02 | 17,500 | 2.26 | 0.70 | 23 |
| 51 | 29-Aug | 409.50 | 409.50 | 399.90 | 401.00 | 401.65 | -1.80 | 613.00 | 14,750 | 1.34 | 11,250 | 1.45 | 0.45 | 15 |
| 52 | 28-Aug | 390.05 | 411.00 | 380.10 | 408.35 | 401.14 | 2.82 | 624.49 | 38,500 | 3.50 | 18,500 | 2.39 | 0.74 | 25 |
| 53 | 26-Aug | 400.50 | 404.00 | 391.65 | 397.15 | 397.84 | -0.74 | 607.37 | 19,250 | 1.75 | 14,250 | 1.84 | 0.57 | 19 |
| 54 | 25-Aug | 426.00 | 429.00 | 398.55 | 400.10 | 409.60 | -6.54 | 611.88 | 58,750 | 5.34 | 51,250 | 6.61 | 2.10 | 68 |
| 55 | 22-Aug | 429.00 | 435.00 | 421.00 | 428.10 | 427.07 | -0.43 | 654.70 | 52,250 | 4.75 | 38,000 | 4.90 | 1.62 | 51 |
| 56 | 21-Aug | 436.95 | 440.00 | 426.10 | 429.95 | 431.62 | -1.97 | 657.53 | 70,250 | 6.39 | 48,250 | 6.23 | 2.08 | 64 |
| 57 | 20-Aug | 425.00 | 448.00 | 424.00 | 438.60 | 432.94 | 7.37 | 670.76 | 308,750 | 28.07 | 199,000 | 25.67 | 8.62 | 266 |
| 58 | 19-Aug | 392.80 | 414.00 | 392.00 | 408.50 | 405.48 | 4.85 | 624.72 | 158,250 | 14.39 | 87,750 | 11.32 | 3.56 | 117 |
| 59 | 18-Aug | 367.05 | 393.00 | 350.05 | 389.60 | 373.86 | 6.09 | 595.82 | 192,500 | 17.50 | 127,250 | 16.42 | 4.76 | 170 |
| 60 | 14-Aug | 374.20 | 380.00 | 355.50 | 367.25 | 368.22 | -1.91 | 561.64 | 138,500 | 12.59 | 74,750 | 9.64 | 2.75 | 100 |
| 61 | 13-Aug | 400.00 | 400.00 | 367.55 | 374.40 | 380.11 | -10.33 | 572.57 | 258,000 | 23.45 | 149,500 | 19.29 | 5.68 | 200 |
| 62 | 12-Aug | 411.50 | 419.55 | 407.10 | 417.55 | 415.39 | 1.25 | 638.56 | 26,500 | 2.41 | 17,500 | 2.26 | 0.73 | 23 |
| 63 | 11-Aug | 390.00 | 418.70 | 390.00 | 412.40 | 409.27 | 5.59 | 630.69 | 52,000 | 4.73 | 34,250 | 4.42 | 1.40 | 45 |
| 64 | 08-Aug | 392.90 | 395.70 | 387.05 | 390.55 | 391.80 | 0.46 | 597.27 | 14,500 | 1.32 | 9,750 | 1.26 | 0.38 | 13 |
| 65 | 07-Aug | 385.70 | 404.80 | 383.05 | 388.75 | 393.88 | 0.78 | 594.52 | 68,750 | 6.25 | 40,500 | 5.23 | 1.60 | 53 |
| 66 | 06-Aug | 404.95 | 404.95 | 383.55 | 385.75 | 389.49 | -3.90 | 589.93 | 67,000 | 6.09 | 47,500 | 6.13 | 1.85 | 62 |
| 67 | 05-Aug | 406.00 | 406.00 | 400.00 | 401.40 | 402.20 | -0.58 | 613.87 | 25,250 | 2.30 | 15,250 | 1.97 | 0.61 | 20 |
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