| Macro-sector: Services | Band: 2 | High52 Price: 216.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 800 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 73.55 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 23,093,096 | Low52 Date: | SHP: 73.68 / 2.67 / 2.29 / 21.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 204.0 / 108.0 | Month: 133.45 / 111.45 | Week: 125.0 / 119.5 | Day: 120.0 / 120.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 10-Jul | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.00 | 277.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 2 | 09-Jul | 120.30 | 120.30 | 120.00 | 120.00 | 120.06 | 0.00 | 277.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.05 | 8 |
| 3 | 08-Jul | 121.00 | 121.00 | 120.00 | 120.00 | 120.50 | -2.24 | 277.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.02 | 3 |
| 4 | 07-Jul | 124.00 | 124.00 | 122.75 | 122.75 | 123.96 | -1.80 | 283.47 | 28,000 | 34.96 | 28,000 | 34.96 | 0.35 | 57 |
| 5 | 04-Jul | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 3.65 | 288.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 6 | 02-Jul | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.00 | 278.50 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 7 | 01-Jul | 120.00 | 120.60 | 119.50 | 120.60 | 120.03 | -1.15 | 278.50 | 2,400 | 3.00 | 1,600 | 2.00 | 0.02 | 3 |
| 8 | 30-Jun | 120.50 | 122.00 | 119.50 | 122.00 | 120.73 | -2.59 | 281.00 | 4,000 | 4.99 | 3,200 | 4.00 | 0.04 | 6 |
| 9 | 27-Jun | 128.50 | 128.50 | 125.00 | 125.25 | 126.35 | -2.83 | 289.24 | 2,400 | 3.00 | 2,400 | 3.00 | 0.03 | 5 |
| 10 | 26-Jun | 132.00 | 132.00 | 128.50 | 128.90 | 131.03 | -4.52 | 297.67 | 11,200 | 13.98 | 9,600 | 11.99 | 0.13 | 19 |
| 11 | 24-Jun | 134.00 | 138.50 | 128.05 | 135.00 | 134.34 | 2.27 | 311.00 | 24,800 | 30.96 | 22,400 | 27.97 | 0.30 | 45 |
| 12 | 23-Jun | 131.00 | 133.40 | 129.00 | 132.00 | 131.32 | -1.01 | 304.00 | 9,600 | 11.99 | 5,600 | 6.99 | 0.07 | 11 |
| 13 | 20-Jun | 125.00 | 133.35 | 125.00 | 133.35 | 131.07 | 5.00 | 307.95 | 14,400 | 17.98 | 14,400 | 17.98 | 0.19 | 29 |
| 14 | 18-Jun | 123.15 | 127.00 | 120.00 | 127.00 | 123.67 | 4.06 | 293.00 | 11,200 | 13.98 | 9,600 | 11.99 | 0.12 | 19 |
| 15 | 17-Jun | 121.95 | 123.15 | 121.40 | 122.05 | 121.99 | 4.05 | 281.85 | 8,000 | 9.99 | 6,400 | 7.99 | 0.08 | 13 |
| 16 | 16-Jun | 111.00 | 117.30 | 111.00 | 117.30 | 114.03 | 4.97 | 270.88 | 8,000 | 9.99 | 6,400 | 7.99 | 0.07 | 13 |
| 17 | 13-Jun | 111.80 | 112.30 | 111.00 | 111.75 | 111.74 | -3.41 | 258.07 | 4,800 | 5.99 | 4,800 | 5.99 | 0.05 | 10 |
| 18 | 12-Jun | 116.55 | 116.55 | 115.70 | 115.70 | 116.23 | -4.38 | 267.19 | 4,800 | 5.99 | 4,800 | 5.99 | 0.06 | 10 |
| 19 | 11-Jun | 120.55 | 121.00 | 120.25 | 121.00 | 120.69 | 0.62 | 279.00 | 5,600 | 6.99 | 5,600 | 6.99 | 0.07 | 11 |
| 20 | 09-Jun | 121.00 | 121.00 | 119.15 | 120.25 | 119.39 | -4.11 | 277.69 | 15,200 | 18.98 | 14,400 | 17.98 | 0.17 | 29 |
| 21 | 06-Jun | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 3.64 | 289.59 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 22 | 05-Jun | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.04 | 279.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 23 | 04-Jun | 119.40 | 121.05 | 119.40 | 121.05 | 120.73 | 4.99 | 279.54 | 7,200 | 8.99 | 7,200 | 8.99 | 0.09 | 15 |
| 24 | 03-Jun | 116.00 | 116.00 | 115.30 | 115.30 | 115.53 | -1.45 | 266.26 | 2,400 | 3.00 | 2,400 | 3.00 | 0.03 | 5 |
| 25 | 02-Jun | 119.05 | 119.05 | 114.50 | 117.00 | 117.59 | -2.50 | 270.00 | 12,800 | 15.98 | 8,000 | 9.99 | 0.09 | 16 |
| 26 | 30-May | 119.00 | 121.90 | 119.00 | 120.00 | 120.52 | -0.41 | 277.00 | 7,200 | 8.99 | 6,400 | 7.99 | 0.08 | 13 |
| 27 | 29-May | 120.60 | 121.85 | 120.50 | 120.50 | 120.66 | -4.97 | 278.27 | 12,800 | 15.98 | 10,400 | 12.98 | 0.13 | 21 |
| 28 | 28-May | 130.50 | 130.55 | 126.80 | 126.80 | 127.58 | -4.98 | 292.82 | 20,800 | 25.97 | 12,800 | 15.98 | 0.16 | 26 |
| 29 | 27-May | 133.45 | 133.45 | 130.05 | 133.45 | 132.36 | 5.00 | 308.18 | 10,400 | 12.98 | 8,800 | 10.99 | 0.12 | 18 |
| 30 | 26-May | 125.35 | 127.10 | 125.35 | 127.10 | 126.52 | 5.00 | 293.51 | 2,400 | 3.00 | 1,600 | 2.00 | 0.02 | 3 |
| 31 | 23-May | 121.00 | 121.15 | 121.00 | 121.05 | 121.02 | -0.08 | 279.54 | 10,400 | 12.98 | 8,800 | 10.99 | 0.11 | 18 |
| 32 | 22-May | 121.00 | 121.15 | 121.00 | 121.15 | 121.05 | 0.12 | 279.77 | 2,400 | 3.00 | 2,400 | 3.00 | 0.03 | 5 |
| 33 | 20-May | 122.00 | 122.00 | 120.15 | 121.00 | 121.39 | -3.28 | 279.00 | 5,600 | 6.99 | 4,800 | 5.99 | 0.06 | 10 |
| 34 | 19-May | 130.50 | 130.50 | 125.10 | 125.10 | 128.48 | -2.95 | 288.89 | 6,400 | 7.99 | 5,600 | 6.99 | 0.07 | 11 |
| 35 | 16-May | 128.90 | 128.95 | 124.65 | 128.90 | 128.67 | 4.92 | 297.67 | 13,600 | 16.98 | 12,000 | 14.98 | 0.15 | 23 |
| 36 | 15-May | 120.50 | 122.85 | 120.50 | 122.85 | 122.46 | 5.00 | 283.70 | 12,000 | 14.98 | 10,400 | 12.98 | 0.13 | 20 |
| 37 | 14-May | 113.95 | 117.10 | 113.95 | 117.00 | 115.12 | 4.89 | 270.00 | 28,000 | 34.96 | 24,800 | 30.96 | 0.29 | 48 |
| 38 | 13-May | 116.00 | 116.50 | 111.45 | 111.55 | 114.24 | -4.90 | 257.60 | 27,200 | 33.96 | 19,200 | 23.97 | 0.22 | 38 |
| 39 | 12-May | 111.70 | 117.30 | 111.70 | 117.30 | 116.49 | 4.97 | 270.88 | 8,800 | 10.99 | 6,400 | 7.99 | 0.07 | 13 |
| 40 | 09-May | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | -4.49 | 258.07 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 41 | 08-May | 116.95 | 117.00 | 116.95 | 117.00 | 116.98 | 1.08 | 270.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.03 | 5 |
| 42 | 07-May | 116.25 | 121.00 | 114.95 | 115.75 | 116.60 | -4.34 | 267.30 | 14,400 | 17.98 | 12,000 | 14.98 | 0.14 | 23 |
| 43 | 06-May | 121.00 | 124.90 | 121.00 | 121.00 | 122.06 | -3.97 | 279.00 | 4,000 | 4.99 | 2,400 | 3.00 | 0.03 | 5 |
| 44 | 05-May | 129.10 | 129.10 | 122.65 | 126.00 | 125.92 | -2.40 | 290.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.03 | 5 |
| 45 | 02-May | 130.35 | 130.35 | 129.10 | 129.10 | 129.52 | -5.00 | 298.13 | 4,800 | 5.99 | 2,400 | 3.00 | 0.03 | 5 |
| 46 | 28-Apr | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | -0.07 | 313.84 | 800 | 1.00 | 800 | 1.00 | 0.01 | 2 |
| 47 | 25-Apr | 127.65 | 139.65 | 126.65 | 136.00 | 134.56 | 2.26 | 314.00 | 32,000 | 39.95 | 22,400 | 27.97 | 0.30 | 44 |
| 48 | 24-Apr | 132.70 | 133.00 | 132.70 | 133.00 | 132.93 | -3.24 | 307.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.04 | 6 |
| 49 | 23-Apr | 139.95 | 139.95 | 133.00 | 137.45 | 137.08 | -1.79 | 317.41 | 8,800 | 10.99 | 8,800 | 10.99 | 0.12 | 17 |
| 50 | 21-Apr | 140.00 | 140.00 | 139.95 | 139.95 | 139.98 | 0.04 | 323.19 | 1,600 | 2.00 | 800 | 1.00 | 0.01 | 2 |
| 51 | 17-Apr | 145.00 | 145.00 | 139.75 | 139.90 | 140.61 | -3.45 | 323.07 | 7,200 | 8.99 | 4,800 | 5.99 | 0.07 | 9 |
| 52 | 16-Apr | 143.40 | 148.40 | 143.35 | 144.90 | 144.99 | -2.13 | 334.62 | 6,400 | 7.99 | 5,600 | 6.99 | 0.08 | 11 |
| 53 | 15-Apr | 143.25 | 148.20 | 143.25 | 148.05 | 147.09 | 3.35 | 341.89 | 4,000 | 4.99 | 3,200 | 4.00 | 0.05 | 6 |
| 54 | 11-Apr | 144.00 | 144.00 | 143.25 | 143.25 | 143.63 | -0.90 | 330.81 | 1,600 | 2.00 | 1,600 | 2.00 | 0.02 | 3 |
| 55 | 08-Apr | 143.00 | 146.55 | 143.00 | 144.55 | 144.86 | -1.73 | 333.81 | 8,000 | 9.99 | 6,400 | 7.99 | 0.09 | 13 |
| 56 | 07-Apr | 147.10 | 158.95 | 147.10 | 147.10 | 148.74 | -5.00 | 339.70 | 20,800 | 25.97 | 19,200 | 23.97 | 0.29 | 38 |
| 57 | 04-Apr | 157.55 | 158.10 | 154.85 | 154.85 | 156.39 | -5.00 | 357.60 | 7,200 | 8.99 | 7,200 | 8.99 | 0.11 | 14 |
| 58 | 03-Apr | 156.25 | 163.75 | 156.25 | 163.00 | 161.39 | -0.09 | 376.00 | 17,600 | 21.97 | 12,800 | 15.98 | 0.21 | 25 |
| 59 | 02-Apr | 170.70 | 171.00 | 163.00 | 163.15 | 165.48 | -4.90 | 376.76 | 49,600 | 61.92 | 40,800 | 50.94 | 0.68 | 80 |
| 60 | 01-Apr | 157.55 | 172.80 | 156.40 | 171.55 | 164.74 | 4.22 | 396.16 | 87,200 | 108.86 | 56,000 | 69.91 | 0.92 | 109 |
| 61 | 28-Mar | 155.00 | 164.60 | 154.95 | 164.60 | 163.50 | 4.97 | 380.11 | 40,800 | 50.94 | 32,800 | 40.95 | 0.54 | 64 |
| 62 | 27-Mar | 165.00 | 165.00 | 154.45 | 156.80 | 156.67 | -3.54 | 362.10 | 41,600 | 51.94 | 28,000 | 34.96 | 0.44 | 55 |
| 63 | 26-Mar | 162.00 | 162.65 | 157.25 | 162.55 | 161.39 | 4.90 | 375.38 | 22,400 | 27.97 | 19,200 | 23.97 | 0.31 | 38 |
| 64 | 25-Mar | 156.90 | 156.90 | 153.00 | 154.95 | 155.99 | 3.68 | 357.83 | 36,000 | 44.94 | 26,400 | 32.96 | 0.41 | 52 |
| 65 | 24-Mar | 141.35 | 149.45 | 141.35 | 149.45 | 148.15 | 4.99 | 345.13 | 9,600 | 11.99 | 8,800 | 10.99 | 0.13 | 17 |
| 66 | 21-Mar | 141.90 | 142.35 | 141.80 | 142.35 | 142.33 | 4.98 | 328.73 | 60,000 | 74.91 | 60,000 | 74.91 | 0.85 | 117 |
| 67 | 20-Mar | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 4.99 | 313.14 | 4,800 | 5.99 | 4,800 | 5.99 | 0.07 | 9 |
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 EMAIN