| 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: 350.05 | Barrier: 404.95; Drift%: 0.83 |
| Basic Industry: Logistics Solution Provider | Total Equity: 15,283,130 | Low52 Date: 18-Aug-2025 | SHP: 48.76 / 0.24 / 2.02 / 48.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 685.0 / 435.0 | Month: 479.9 / 397.55 | Week: 419.55 / 355.5 | Day: 411.0 / 380.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 390.05 | 411.00 | 380.10 | 408.35 | 401.14 | 2.82 | 624.09 | 38,500 | 3.67 | 18,500 | 2.18 | 0.74 | 25 |
| 2 | 26-Aug | 400.50 | 404.00 | 391.65 | 397.15 | 397.84 | -0.74 | 606.97 | 19,250 | 1.83 | 14,250 | 1.68 | 0.57 | 19 |
| 3 | 25-Aug | 426.00 | 429.00 | 398.55 | 400.10 | 409.60 | -6.54 | 611.48 | 58,750 | 5.59 | 51,250 | 6.03 | 2.10 | 68 |
| 4 | 22-Aug | 429.00 | 435.00 | 421.00 | 428.10 | 427.07 | -0.43 | 654.27 | 52,250 | 4.98 | 38,000 | 4.47 | 1.62 | 51 |
| 5 | 21-Aug | 436.95 | 440.00 | 426.10 | 429.95 | 431.62 | -1.97 | 657.10 | 70,250 | 6.69 | 48,250 | 5.68 | 2.08 | 64 |
| 6 | 20-Aug | 425.00 | 448.00 | 424.00 | 438.60 | 432.94 | 7.37 | 670.32 | 308,750 | 29.40 | 199,000 | 23.41 | 8.62 | 266 |
| 7 | 19-Aug | 392.80 | 414.00 | 392.00 | 408.50 | 405.48 | 4.85 | 624.32 | 158,250 | 15.07 | 87,750 | 10.32 | 3.56 | 117 |
| 8 | 18-Aug | 367.05 | 393.00 | 350.05 | 389.60 | 373.86 | 6.09 | 595.43 | 192,500 | 18.33 | 127,250 | 14.97 | 4.76 | 170 |
| 9 | 14-Aug | 374.20 | 380.00 | 355.50 | 367.25 | 368.22 | -1.91 | 561.27 | 138,500 | 13.19 | 74,750 | 8.79 | 2.75 | 100 |
| 10 | 13-Aug | 400.00 | 400.00 | 367.55 | 374.40 | 380.11 | -10.33 | 572.20 | 258,000 | 24.57 | 149,500 | 17.59 | 5.68 | 200 |
| 11 | 12-Aug | 411.50 | 419.55 | 407.10 | 417.55 | 415.39 | 1.25 | 638.15 | 26,500 | 2.52 | 17,500 | 2.06 | 0.73 | 23 |
| 12 | 11-Aug | 390.00 | 418.70 | 390.00 | 412.40 | 409.27 | 5.59 | 630.28 | 52,000 | 4.95 | 34,250 | 4.03 | 1.40 | 45 |
| 13 | 08-Aug | 392.90 | 395.70 | 387.05 | 390.55 | 391.80 | 0.46 | 596.88 | 14,500 | 1.38 | 9,750 | 1.15 | 0.38 | 13 |
| 14 | 07-Aug | 385.70 | 404.80 | 383.05 | 388.75 | 393.88 | 0.78 | 594.13 | 68,750 | 6.55 | 40,500 | 4.76 | 1.60 | 53 |
| 15 | 06-Aug | 404.95 | 404.95 | 383.55 | 385.75 | 389.49 | -3.90 | 589.55 | 67,000 | 6.38 | 47,500 | 5.59 | 1.85 | 62 |
| 16 | 05-Aug | 406.00 | 406.00 | 400.00 | 401.40 | 402.20 | -0.58 | 613.46 | 25,250 | 2.40 | 15,250 | 1.79 | 0.61 | 20 |
| 17 | 04-Aug | 415.90 | 415.90 | 401.65 | 403.75 | 406.69 | -1.16 | 617.06 | 14,750 | 1.40 | 10,250 | 1.21 | 0.42 | 13 |
| 18 | 01-Aug | 405.00 | 413.00 | 405.00 | 408.50 | 408.67 | 1.10 | 624.32 | 14,500 | 1.38 | 10,250 | 1.21 | 0.42 | 13 |
| 19 | 31-Jul | 409.90 | 419.90 | 397.55 | 404.05 | 404.64 | -1.37 | 617.51 | 48,250 | 4.59 | 29,750 | 3.50 | 1.20 | 39 |
| 20 | 30-Jul | 405.50 | 415.90 | 403.00 | 409.65 | 407.35 | 1.37 | 626.07 | 28,750 | 2.74 | 21,750 | 2.56 | 0.89 | 29 |
| 21 | 29-Jul | 419.90 | 424.00 | 399.00 | 404.10 | 408.90 | -2.54 | 617.59 | 41,000 | 3.90 | 35,000 | 4.12 | 1.43 | 46 |
| 22 | 28-Jul | 422.40 | 452.00 | 411.20 | 414.65 | 431.20 | 2.28 | 633.71 | 83,250 | 7.93 | 51,750 | 6.09 | 2.23 | 68 |
| 23 | 25-Jul | 411.25 | 424.55 | 401.00 | 405.40 | 411.04 | -1.52 | 619.58 | 23,000 | 2.19 | 14,750 | 1.74 | 0.61 | 19 |
| 24 | 24-Jul | 411.25 | 414.80 | 400.00 | 411.65 | 407.81 | -1.00 | 629.13 | 55,000 | 5.24 | 36,250 | 4.26 | 1.48 | 48 |
| 25 | 23-Jul | 422.00 | 427.70 | 412.20 | 415.80 | 420.01 | -2.03 | 635.47 | 43,250 | 4.12 | 30,250 | 3.56 | 1.27 | 40 |
| 26 | 22-Jul | 421.55 | 435.60 | 420.10 | 424.40 | 425.93 | -0.81 | 648.62 | 35,250 | 3.36 | 25,500 | 3.00 | 1.09 | 34 |
| 27 | 21-Jul | 438.65 | 438.65 | 426.00 | 427.85 | 429.48 | -2.46 | 653.89 | 28,500 | 2.71 | 20,000 | 2.35 | 0.86 | 26 |
| 28 | 18-Jul | 441.45 | 441.45 | 433.00 | 438.65 | 437.57 | -0.15 | 670.39 | 23,250 | 2.21 | 18,500 | 2.18 | 0.81 | 24 |
| 29 | 17-Jul | 437.00 | 443.95 | 434.00 | 439.30 | 439.90 | 1.24 | 671.39 | 31,750 | 3.02 | 21,750 | 2.56 | 0.96 | 29 |
| 30 | 16-Jul | 432.75 | 445.65 | 409.00 | 433.90 | 428.39 | 1.39 | 663.14 | 92,250 | 8.78 | 53,750 | 6.32 | 2.30 | 71 |
| 31 | 15-Jul | 455.00 | 455.00 | 425.00 | 427.95 | 435.91 | -5.30 | 654.04 | 95,000 | 9.05 | 66,000 | 7.76 | 2.88 | 87 |
| 32 | 14-Jul | 454.00 | 454.00 | 450.00 | 451.90 | 451.42 | -0.47 | 690.64 | 27,250 | 2.59 | 21,500 | 2.53 | 0.97 | 28 |
| 33 | 11-Jul | 462.90 | 463.50 | 452.55 | 454.05 | 457.59 | -1.28 | 693.93 | 24,000 | 2.29 | 17,000 | 2.00 | 0.78 | 22 |
| 34 | 10-Jul | 469.00 | 471.20 | 455.00 | 459.95 | 461.75 | -2.47 | 702.95 | 46,250 | 4.40 | 36,250 | 4.26 | 1.67 | 48 |
| 35 | 09-Jul | 464.05 | 479.90 | 461.00 | 471.60 | 470.46 | 1.64 | 720.75 | 27,500 | 2.62 | 18,750 | 2.21 | 0.88 | 25 |
| 36 | 08-Jul | 464.55 | 468.80 | 461.00 | 464.00 | 464.78 | -1.14 | 709.00 | 13,750 | 1.31 | 10,250 | 1.21 | 0.48 | 13 |
| 37 | 07-Jul | 468.05 | 474.95 | 462.35 | 469.35 | 468.75 | -0.52 | 717.31 | 16,000 | 1.52 | 10,500 | 1.24 | 0.49 | 14 |
| 38 | 04-Jul | 463.00 | 475.00 | 459.95 | 471.80 | 466.34 | 1.29 | 721.06 | 21,250 | 2.02 | 10,500 | 1.24 | 0.49 | 14 |
| 39 | 03-Jul | 460.55 | 477.80 | 460.55 | 465.80 | 470.64 | 1.14 | 711.89 | 27,250 | 2.59 | 17,500 | 2.06 | 0.82 | 23 |
| 40 | 02-Jul | 461.60 | 465.00 | 456.10 | 460.55 | 460.25 | 0.26 | 703.86 | 10,500 | 1.00 | 8,500 | 1.00 | 0.39 | 11 |
| 41 | 01-Jul | 462.10 | 470.00 | 455.00 | 459.35 | 460.60 | -0.42 | 702.03 | 19,750 | 1.88 | 13,500 | 1.59 | 0.62 | 18 |
| 42 | 30-Jun | 467.00 | 481.00 | 460.00 | 461.30 | 470.38 | -1.18 | 705.01 | 68,250 | 6.50 | 31,250 | 3.68 | 1.47 | 41 |
| 43 | 27-Jun | 460.05 | 473.00 | 460.00 | 466.80 | 468.87 | 0.81 | 713.42 | 28,250 | 2.69 | 21,000 | 2.47 | 0.98 | 28 |
| 44 | 26-Jun | 467.80 | 470.40 | 459.20 | 463.05 | 463.08 | -1.88 | 707.69 | 33,500 | 3.19 | 24,000 | 2.82 | 1.11 | 32 |
| 45 | 25-Jun | 480.05 | 483.95 | 470.00 | 471.90 | 474.44 | -1.64 | 721.21 | 32,750 | 3.12 | 26,750 | 3.15 | 1.27 | 36 |
| 46 | 24-Jun | 478.00 | 484.10 | 474.50 | 479.75 | 478.35 | 2.68 | 733.21 | 11,250 | 1.07 | 8,750 | 1.03 | 0.42 | 12 |
| 47 | 23-Jun | 470.00 | 470.55 | 462.25 | 467.25 | 466.92 | -2.53 | 714.10 | 25,250 | 2.40 | 18,000 | 2.12 | 0.84 | 24 |
| 48 | 20-Jun | 467.60 | 490.00 | 467.00 | 479.40 | 479.41 | 2.71 | 732.67 | 17,000 | 1.62 | 12,250 | 1.44 | 0.59 | 16 |
| 49 | 19-Jun | 480.15 | 486.95 | 464.95 | 466.75 | 471.60 | -2.10 | 713.34 | 27,250 | 2.59 | 19,750 | 2.32 | 0.93 | 26 |
| 50 | 18-Jun | 485.15 | 489.95 | 470.00 | 476.75 | 477.84 | -1.73 | 728.62 | 31,000 | 2.95 | 20,250 | 2.38 | 0.97 | 27 |
| 51 | 17-Jun | 490.10 | 495.00 | 482.00 | 485.15 | 489.12 | -0.99 | 741.46 | 15,750 | 1.50 | 12,250 | 1.44 | 0.60 | 16 |
| 52 | 16-Jun | 501.90 | 501.90 | 490.00 | 490.00 | 495.27 | -1.15 | 748.00 | 18,500 | 1.76 | 14,500 | 1.71 | 0.72 | 19 |
| 53 | 13-Jun | 489.00 | 501.80 | 480.00 | 495.70 | 489.93 | -0.54 | 757.58 | 35,000 | 3.33 | 24,500 | 2.88 | 1.20 | 33 |
| 54 | 12-Jun | 488.85 | 500.80 | 488.85 | 498.40 | 495.88 | 3.17 | 761.71 | 31,250 | 2.98 | 26,000 | 3.06 | 1.29 | 35 |
| 55 | 11-Jun | 497.00 | 500.00 | 481.50 | 483.10 | 490.23 | -2.71 | 738.33 | 33,500 | 3.19 | 27,250 | 3.21 | 1.34 | 36 |
| 56 | 10-Jun | 503.00 | 503.00 | 495.00 | 496.55 | 498.37 | 0.06 | 758.88 | 21,250 | 2.02 | 16,000 | 1.88 | 0.80 | 21 |
| 57 | 09-Jun | 505.00 | 505.00 | 493.05 | 496.25 | 496.74 | -1.06 | 758.43 | 34,000 | 3.24 | 26,000 | 3.06 | 1.29 | 35 |
| 58 | 06-Jun | 507.90 | 514.00 | 495.00 | 501.55 | 503.78 | -1.25 | 766.53 | 39,250 | 3.74 | 29,500 | 3.47 | 1.49 | 39 |
| 59 | 05-Jun | 517.05 | 519.90 | 504.50 | 507.90 | 509.72 | -3.38 | 776.23 | 55,000 | 5.24 | 41,000 | 4.82 | 2.09 | 54 |
| 60 | 04-Jun | 506.00 | 528.80 | 502.70 | 525.65 | 517.38 | 4.58 | 803.36 | 62,250 | 5.93 | 49,000 | 5.76 | 2.54 | 65 |
| 61 | 03-Jun | 501.55 | 507.75 | 501.00 | 502.65 | 503.43 | 0.22 | 768.21 | 22,750 | 2.17 | 18,750 | 2.21 | 0.94 | 25 |
| 62 | 02-Jun | 500.00 | 510.10 | 497.90 | 501.55 | 504.06 | 1.55 | 766.53 | 49,500 | 4.71 | 36,250 | 4.26 | 1.83 | 48 |
| 63 | 30-May | 500.00 | 500.00 | 488.55 | 493.90 | 492.77 | -1.49 | 754.83 | 71,500 | 6.81 | 53,250 | 6.26 | 2.62 | 71 |
| 64 | 29-May | 505.20 | 509.00 | 493.85 | 501.35 | 501.71 | -0.63 | 766.22 | 55,500 | 5.29 | 38,500 | 4.53 | 1.93 | 51 |
| 65 | 28-May | 514.95 | 519.95 | 503.30 | 504.55 | 508.29 | -0.27 | 771.11 | 54,000 | 5.14 | 39,500 | 4.65 | 2.01 | 52 |
| 66 | 27-May | 539.75 | 570.00 | 498.00 | 505.90 | 521.46 | -4.33 | 773.17 | 182,250 | 17.36 | 104,000 | 12.23 | 5.42 | 138 |
| 67 | 26-May | 556.15 | 562.00 | 525.30 | 528.80 | 538.95 | -4.91 | 808.17 | 44,250 | 4.21 | 31,000 | 3.65 | 1.67 | 41 |
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