| 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 | 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 | Float14: | ||||
| High/Low Price | Quarter: 204.0 / 108.0 | Month: 165.0 / 108.0 | Week: 128.95 / 111.45 | Day: 122.0 / 120.15 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.10 |
| 2 | 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 | 0.11 |
| 3 | 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 | 0.23 |
| 4 | 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 | 0.20 |
| 5 | 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 | 0.48 |
| 6 | 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 | 0.38 |
| 7 | 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 | 0.13 |
| 8 | 09-May | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | -4.49 | 258.07 | 800 | 1.00 | 800 | 1.00 | 0.01 | 0.02 |
| 9 | 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 | 0.05 |
| 10 | 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 | 0.23 |
| 11 | 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 | 0.05 |
| 12 | 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 | 0.05 |
| 13 | 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 | 0.05 |
| 14 | 28-Apr | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | -0.07 | 313.84 | 800 | 1.00 | 800 | 1.00 | 0.01 | 0.02 |
| 15 | 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 | 0.44 |
| 16 | 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 | 0.06 |
| 17 | 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 | 0.17 |
| 18 | 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 | 0.02 |
| 19 | 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 | 0.09 |
| 20 | 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 | 0.11 |
| 21 | 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 | 0.06 |
| 22 | 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 | 0.03 |
| 23 | 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 | 0.13 |
| 24 | 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 | 0.38 |
| 25 | 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 | 0.14 |
| 26 | 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 | 0.25 |
| 27 | 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 | 0.80 |
| 28 | 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 | 1.09 |
| 29 | 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 | 0.64 |
| 30 | 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 | 0.55 |
| 31 | 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 | 0.38 |
| 32 | 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 | 0.52 |
| 33 | 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 | 0.17 |
| 34 | 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 | 1.17 |
| 35 | 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 | 0.09 |
| 36 | 19-Mar | 127.80 | 129.15 | 119.45 | 129.15 | 125.50 | 5.00 | 298.25 | 14,400 | 17.98 | 12,000 | 14.98 | 0.15 | 0.23 |
| 37 | 18-Mar | 130.60 | 130.60 | 122.00 | 123.00 | 123.09 | -1.99 | 284.00 | 28,800 | 35.96 | 28,800 | 35.96 | 0.35 | 0.56 |
| 38 | 17-Mar | 127.60 | 127.60 | 125.00 | 125.50 | 126.60 | -1.65 | 289.82 | 5,600 | 6.99 | 4,800 | 5.99 | 0.06 | 0.09 |
| 39 | 13-Mar | 128.10 | 128.30 | 127.60 | 127.60 | 128.08 | -1.85 | 294.67 | 3,200 | 4.00 | 3,200 | 4.00 | 0.04 | 0.06 |
| 40 | 12-Mar | 125.65 | 130.00 | 125.65 | 130.00 | 127.07 | 1.56 | 300.00 | 4,000 | 4.99 | 3,200 | 4.00 | 0.04 | 0.06 |
| 41 | 11-Mar | 133.90 | 133.90 | 125.25 | 128.00 | 130.80 | -1.20 | 295.00 | 14,400 | 17.98 | 13,600 | 16.98 | 0.18 | 0.27 |
| 42 | 10-Mar | 129.55 | 129.55 | 121.05 | 129.55 | 127.86 | 4.98 | 299.17 | 16,800 | 20.97 | 14,400 | 17.98 | 0.18 | 0.28 |
| 43 | 07-Mar | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 4.98 | 284.97 | 3,200 | 4.00 | 3,200 | 4.00 | 0.04 | 0.06 |
| 44 | 06-Mar | 120.50 | 120.55 | 117.55 | 117.55 | 119.53 | 2.35 | 271.46 | 2,400 | 3.00 | 1,600 | 2.00 | 0.02 | 0.03 |
| 45 | 05-Mar | 114.65 | 114.85 | 111.00 | 114.85 | 113.68 | 4.98 | 265.22 | 9,600 | 11.99 | 8,000 | 9.99 | 0.09 | 0.16 |
| 46 | 04-Mar | 109.95 | 114.95 | 108.00 | 109.40 | 109.21 | -3.74 | 252.64 | 14,400 | 17.98 | 8,800 | 10.99 | 0.10 | 0.17 |
| 47 | 03-Mar | 132.85 | 132.85 | 113.65 | 113.65 | 117.75 | -7.64 | 262.45 | 8,800 | 10.99 | 8,800 | 10.99 | 0.10 | 0.17 |
| 48 | 28-Feb | 123.00 | 129.00 | 116.00 | 123.05 | 122.14 | -1.56 | 284.16 | 16,800 | 20.97 | 14,400 | 17.98 | 0.18 | 0.28 |
| 49 | 27-Feb | 125.25 | 125.25 | 125.00 | 125.00 | 125.07 | -6.72 | 288.00 | 5,600 | 6.99 | 4,800 | 5.99 | 0.06 | 0.09 |
| 50 | 25-Feb | 137.50 | 140.00 | 130.05 | 134.00 | 136.75 | -2.90 | 309.00 | 12,800 | 15.98 | 10,400 | 12.98 | 0.14 | 0.20 |
| 51 | 24-Feb | 140.00 | 140.00 | 136.80 | 138.00 | 138.70 | -3.50 | 318.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.04 | 0.06 |
| 52 | 20-Feb | 139.00 | 143.00 | 139.00 | 143.00 | 141.00 | 6.12 | 330.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.00 | 0.03 |
| 53 | 19-Feb | 141.45 | 141.45 | 134.00 | 134.75 | 136.82 | -6.55 | 311.18 | 20,800 | 25.97 | 15,200 | 18.98 | 0.21 | 0.30 |
| 54 | 18-Feb | 152.60 | 152.60 | 142.00 | 144.20 | 145.99 | -0.14 | 333.00 | 12,800 | 15.98 | 8,800 | 10.99 | 0.13 | 0.17 |
| 55 | 17-Feb | 147.15 | 147.15 | 140.00 | 144.40 | 144.95 | -2.33 | 333.46 | 8,000 | 9.99 | 7,200 | 8.99 | 0.10 | 0.14 |
| 56 | 14-Feb | 156.50 | 156.50 | 142.15 | 147.85 | 146.88 | -6.39 | 341.43 | 24,000 | 29.96 | 18,400 | 22.97 | 0.27 | 0.36 |
| 57 | 13-Feb | 151.05 | 158.00 | 150.00 | 157.95 | 153.37 | -0.03 | 364.76 | 19,200 | 23.97 | 12,000 | 14.98 | 0.18 | 0.23 |
| 58 | 12-Feb | 155.00 | 160.80 | 146.70 | 158.00 | 155.94 | -1.99 | 364.00 | 5,600 | 6.99 | 4,000 | 4.99 | 0.06 | 0.08 |
| 59 | 11-Feb | 162.50 | 162.50 | 157.00 | 161.20 | 161.21 | -0.80 | 372.26 | 59,200 | 73.91 | 59,200 | 73.91 | 0.95 | 1.16 |
| 60 | 10-Feb | 161.85 | 163.00 | 157.00 | 162.50 | 162.14 | -1.52 | 375.26 | 39,200 | 48.94 | 36,800 | 45.94 | 0.60 | 0.72 |
| 61 | 07-Feb | 162.45 | 165.00 | 161.00 | 165.00 | 162.85 | 1.23 | 381.00 | 11,200 | 13.98 | 11,200 | 13.98 | 0.18 | 0.22 |
| 62 | 06-Feb | 156.00 | 163.00 | 156.00 | 163.00 | 161.60 | 0.00 | 376.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.06 | 0.08 |
| 63 | 05-Feb | 163.00 | 163.00 | 162.00 | 163.00 | 162.96 | 0.93 | 376.00 | 21,600 | 26.97 | 21,600 | 26.97 | 0.35 | 0.42 |
| 64 | 04-Feb | 163.00 | 163.50 | 161.50 | 161.50 | 162.99 | -0.92 | 372.95 | 38,400 | 47.94 | 38,400 | 47.94 | 0.63 | 0.75 |
| 65 | 03-Feb | 158.00 | 165.65 | 158.00 | 163.00 | 162.80 | 3.16 | 376.00 | 24,000 | 29.96 | 24,000 | 29.96 | 0.39 | 0.47 |
| 66 | 01-Feb | 162.00 | 162.00 | 158.00 | 158.00 | 159.33 | -1.59 | 364.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.04 | 0.05 |
| 67 | 31-Jan | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | 0.22 | 370.76 | 1,600 | 2.00 | 1,600 | 2.00 | 0.03 | 0.03 |
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