| Macro-sector: Services | Band: 20 | High52 Price: 973.45 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 2; VWAP21: 685.26 | Low52 Price: 601.0 | Barrier: 686.75; Drift%: -11.56 |
| Basic Industry: Logistics Solution Provider | Total Equity: 38,418,990 | Low52 Date: 07-Apr-2025 | SHP: 69.46 / 0.85 / 9.38 / 20.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 12 | ||||
| High/Low Price | Quarter: 849.3 / 610.2 | Month: 780.0 / 678.65 | Week: 685.45 / 661.55 | Day: 638.4 / 611.1 | Sis67: 14 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 630.50 | 638.40 | 611.10 | 615.60 | 620.67 | -2.36 | 2,365.07 | 37,480 | 13.10 | 21,554 | 11.41 | 1.34 | 28 |
| 2 | 11-Nov | 616.40 | 645.00 | 610.00 | 630.50 | 619.81 | 2.80 | 2,422.32 | 25,006 | 8.74 | 14,390 | 7.62 | 0.89 | 19 |
| 3 | 10-Nov | 634.05 | 640.00 | 603.65 | 613.30 | 621.14 | -3.27 | 2,356.24 | 48,470 | 16.94 | 29,071 | 15.39 | 1.81 | 38 |
| 4 | 07-Nov | 665.00 | 665.05 | 625.30 | 634.05 | 641.38 | -4.43 | 2,435.96 | 50,624 | 17.69 | 31,021 | 16.42 | 1.99 | 41 |
| 5 | 06-Nov | 684.40 | 686.75 | 655.10 | 663.45 | 669.26 | -3.94 | 2,548.91 | 24,032 | 8.40 | 15,209 | 8.05 | 1.02 | 20 |
| 6 | 04-Nov | 694.00 | 698.15 | 685.10 | 690.65 | 694.77 | -0.36 | 2,653.41 | 17,281 | 6.04 | 9,422 | 4.99 | 0.65 | 12 |
| 7 | 03-Nov | 674.50 | 705.00 | 667.25 | 693.15 | 687.16 | 2.19 | 2,663.01 | 21,237 | 7.42 | 14,110 | 7.47 | 0.97 | 18 |
| 8 | 31-Oct | 677.90 | 682.35 | 672.00 | 678.30 | 677.34 | 0.06 | 2,605.96 | 10,080 | 3.52 | 5,018 | 2.66 | 0.34 | 7 |
| 9 | 30-Oct | 678.25 | 685.45 | 672.10 | 677.90 | 679.32 | -0.05 | 2,604.42 | 8,495 | 2.97 | 5,412 | 2.87 | 0.37 | 7 |
| 10 | 29-Oct | 665.00 | 679.70 | 664.55 | 678.25 | 675.64 | 2.08 | 2,605.77 | 12,813 | 4.48 | 7,956 | 4.21 | 0.54 | 10 |
| 11 | 28-Oct | 676.40 | 678.80 | 661.55 | 664.40 | 669.30 | -1.09 | 2,552.56 | 11,930 | 4.17 | 7,630 | 4.04 | 0.51 | 10 |
| 12 | 27-Oct | 666.10 | 682.20 | 666.10 | 671.70 | 672.95 | 0.59 | 2,580.60 | 12,422 | 4.34 | 7,340 | 3.89 | 0.49 | 10 |
| 13 | 24-Oct | 668.50 | 671.80 | 665.10 | 667.75 | 667.34 | -0.11 | 2,565.43 | 6,430 | 2.25 | 3,841 | 2.03 | 0.26 | 5 |
| 14 | 23-Oct | 681.00 | 685.00 | 665.95 | 668.50 | 671.10 | -1.71 | 2,568.31 | 24,401 | 8.53 | 15,915 | 8.43 | 1.07 | 21 |
| 15 | 21-Oct | 680.00 | 682.50 | 672.35 | 680.10 | 678.88 | 0.38 | 2,612.88 | 2,861 | 1.00 | 1,888 | 1.00 | 0.13 | 2 |
| 16 | 20-Oct | 675.70 | 681.50 | 666.75 | 677.55 | 671.79 | 0.80 | 2,603.08 | 90,565 | 31.64 | 5,434 | 2.88 | 0.37 | 7 |
| 17 | 17-Oct | 682.60 | 684.10 | 662.65 | 672.15 | 668.63 | -1.53 | 2,582.33 | 15,545 | 5.43 | 8,264 | 4.37 | 0.55 | 11 |
| 18 | 16-Oct | 681.30 | 705.00 | 672.20 | 682.60 | 680.97 | 0.20 | 2,622.48 | 14,110 | 4.93 | 6,103 | 3.23 | 0.42 | 8 |
| 19 | 15-Oct | 652.75 | 684.95 | 652.75 | 681.25 | 670.97 | 4.37 | 2,617.29 | 19,895 | 6.95 | 8,681 | 4.60 | 0.58 | 11 |
| 20 | 14-Oct | 666.85 | 673.50 | 650.00 | 652.75 | 657.61 | -2.11 | 2,507.80 | 27,993 | 9.78 | 15,161 | 8.03 | 1.00 | 20 |
| 21 | 13-Oct | 681.90 | 684.55 | 665.15 | 666.85 | 672.04 | -2.49 | 2,561.97 | 24,964 | 8.72 | 13,243 | 7.01 | 0.89 | 17 |
| 22 | 10-Oct | 680.00 | 692.00 | 680.00 | 683.90 | 685.39 | 0.29 | 2,627.47 | 6,480 | 2.26 | 3,294 | 1.74 | 0.23 | 4 |
| 23 | 09-Oct | 699.00 | 699.00 | 679.60 | 681.95 | 686.71 | -1.79 | 2,619.98 | 16,690 | 5.83 | 10,073 | 5.33 | 0.69 | 13 |
| 24 | 08-Oct | 712.15 | 712.15 | 690.20 | 694.40 | 696.30 | -2.49 | 2,667.81 | 30,189 | 10.55 | 13,052 | 6.91 | 0.91 | 17 |
| 25 | 07-Oct | 722.00 | 722.00 | 710.00 | 712.15 | 713.78 | -1.34 | 2,736.01 | 17,830 | 6.23 | 10,218 | 5.41 | 0.73 | 13 |
| 26 | 06-Oct | 723.00 | 732.95 | 720.00 | 721.85 | 726.09 | -1.35 | 2,773.27 | 13,169 | 4.60 | 3,685 | 1.95 | 0.27 | 5 |
| 27 | 03-Oct | 726.50 | 736.40 | 720.00 | 731.75 | 727.36 | -0.05 | 2,811.31 | 18,567 | 6.49 | 6,231 | 3.30 | 0.45 | 8 |
| 28 | 01-Oct | 736.90 | 744.90 | 729.90 | 732.10 | 734.00 | -0.35 | 2,812.65 | 10,372 | 3.62 | 4,503 | 2.38 | 0.00 | 6 |
| 29 | 30-Sep | 730.20 | 746.75 | 727.20 | 734.70 | 735.65 | 0.90 | 2,822.64 | 44,803 | 15.65 | 11,372 | 6.02 | 0.84 | 15 |
| 30 | 29-Sep | 726.50 | 735.00 | 720.10 | 728.15 | 726.36 | 0.76 | 2,797.48 | 9,819 | 3.43 | 5,096 | 2.70 | 0.37 | 7 |
| 31 | 26-Sep | 733.35 | 733.85 | 720.05 | 722.65 | 726.02 | -1.34 | 2,776.35 | 13,848 | 4.84 | 7,130 | 3.77 | 0.52 | 9 |
| 32 | 25-Sep | 756.00 | 756.00 | 725.35 | 732.45 | 733.60 | -3.09 | 2,814.00 | 36,811 | 12.86 | 14,409 | 7.63 | 1.06 | 19 |
| 33 | 24-Sep | 764.00 | 780.00 | 749.10 | 755.80 | 764.91 | -0.70 | 2,903.71 | 80,920 | 28.27 | 32,156 | 17.02 | 2.46 | 42 |
| 34 | 23-Sep | 721.95 | 769.90 | 714.30 | 761.10 | 754.29 | 5.78 | 2,924.07 | 148,608 | 51.92 | 57,592 | 30.49 | 4.34 | 75 |
| 35 | 22-Sep | 710.75 | 723.00 | 703.65 | 719.50 | 715.93 | 1.23 | 2,764.25 | 17,237 | 6.02 | 11,192 | 5.92 | 0.80 | 15 |
| 36 | 19-Sep | 722.50 | 722.50 | 707.70 | 710.75 | 712.18 | -1.15 | 2,730.63 | 9,701 | 3.39 | 5,239 | 2.77 | 0.37 | 7 |
| 37 | 18-Sep | 704.00 | 729.90 | 696.40 | 719.00 | 714.64 | 3.25 | 2,762.00 | 35,588 | 12.43 | 15,553 | 8.23 | 1.11 | 20 |
| 38 | 17-Sep | 694.60 | 704.10 | 690.00 | 696.40 | 695.35 | 0.79 | 2,675.50 | 12,263 | 4.28 | 6,548 | 3.47 | 0.46 | 9 |
| 39 | 16-Sep | 705.10 | 705.20 | 688.00 | 690.95 | 698.56 | -0.80 | 2,654.56 | 156,526 | 54.69 | 137,857 | 72.98 | 9.63 | 180 |
| 40 | 15-Sep | 705.30 | 715.30 | 693.10 | 696.50 | 705.58 | -1.43 | 2,675.88 | 20,606 | 7.20 | 13,768 | 7.29 | 0.97 | 18 |
| 41 | 12-Sep | 709.30 | 725.00 | 704.00 | 706.60 | 710.00 | 0.14 | 2,714.69 | 15,428 | 5.39 | 10,049 | 5.32 | 0.00 | 13 |
| 42 | 11-Sep | 715.10 | 720.00 | 703.20 | 705.60 | 708.70 | -1.33 | 2,710.84 | 13,650 | 4.77 | 9,081 | 4.81 | 0.64 | 12 |
| 43 | 10-Sep | 711.80 | 724.35 | 710.05 | 715.10 | 715.59 | 0.46 | 2,747.34 | 9,559 | 3.34 | 4,963 | 2.63 | 0.36 | 6 |
| 44 | 09-Sep | 713.10 | 721.25 | 705.75 | 711.80 | 713.23 | -0.18 | 2,734.66 | 13,188 | 4.61 | 7,219 | 3.82 | 0.51 | 9 |
| 45 | 08-Sep | 720.25 | 726.45 | 711.60 | 713.10 | 717.62 | -0.99 | 2,739.66 | 9,577 | 3.35 | 4,175 | 2.21 | 0.30 | 5 |
| 46 | 05-Sep | 710.00 | 722.50 | 704.00 | 720.25 | 712.72 | 0.96 | 2,767.13 | 10,325 | 3.61 | 4,526 | 2.40 | 0.32 | 6 |
| 47 | 04-Sep | 720.35 | 728.00 | 707.30 | 713.40 | 715.72 | -0.52 | 2,740.81 | 30,559 | 10.68 | 18,473 | 9.78 | 1.32 | 24 |
| 48 | 03-Sep | 695.15 | 720.60 | 686.50 | 717.10 | 710.62 | 3.16 | 2,755.03 | 34,535 | 12.07 | 20,496 | 10.85 | 1.46 | 27 |
| 49 | 02-Sep | 681.45 | 698.30 | 678.65 | 695.15 | 690.17 | 2.01 | 2,670.70 | 35,632 | 12.45 | 21,337 | 11.30 | 1.47 | 28 |
| 50 | 01-Sep | 679.05 | 692.55 | 679.05 | 681.45 | 685.17 | -0.21 | 2,618.06 | 13,245 | 4.63 | 6,173 | 3.27 | 0.42 | 8 |
| 51 | 29-Aug | 689.25 | 692.70 | 680.40 | 682.85 | 686.93 | -0.44 | 2,623.44 | 7,173 | 2.51 | 4,863 | 2.57 | 0.33 | 6 |
| 52 | 28-Aug | 677.05 | 690.00 | 665.00 | 685.85 | 681.81 | 1.30 | 2,634.97 | 20,346 | 7.11 | 14,742 | 7.80 | 1.01 | 19 |
| 53 | 26-Aug | 682.00 | 685.10 | 675.00 | 677.05 | 678.12 | -1.50 | 2,601.16 | 7,089 | 2.48 | 4,385 | 2.32 | 0.30 | 6 |
| 54 | 25-Aug | 699.75 | 699.75 | 685.00 | 687.35 | 690.72 | -1.28 | 2,640.73 | 8,831 | 3.09 | 4,570 | 2.42 | 0.32 | 6 |
| 55 | 22-Aug | 694.00 | 698.50 | 688.35 | 696.25 | 693.49 | 0.54 | 2,674.92 | 10,098 | 3.53 | 5,330 | 2.82 | 0.37 | 7 |
| 56 | 21-Aug | 700.00 | 700.45 | 691.00 | 692.50 | 694.62 | -0.65 | 2,660.52 | 8,716 | 3.05 | 4,319 | 2.29 | 0.30 | 6 |
| 57 | 20-Aug | 707.45 | 708.45 | 690.00 | 697.05 | 698.97 | -0.49 | 2,678.00 | 15,681 | 5.48 | 6,447 | 3.41 | 0.45 | 8 |
| 58 | 19-Aug | 700.00 | 708.25 | 697.65 | 700.45 | 702.57 | 0.75 | 2,691.06 | 20,488 | 7.16 | 12,854 | 6.80 | 0.90 | 17 |
| 59 | 18-Aug | 677.40 | 702.70 | 674.05 | 695.25 | 693.71 | 3.15 | 2,671.08 | 25,680 | 8.97 | 9,684 | 5.13 | 0.67 | 13 |
| 60 | 14-Aug | 683.05 | 709.00 | 655.15 | 674.00 | 686.07 | -0.83 | 2,589.00 | 74,993 | 26.20 | 19,513 | 10.33 | 1.34 | 26 |
| 61 | 13-Aug | 663.15 | 682.80 | 662.55 | 679.65 | 671.60 | 1.81 | 2,611.15 | 13,119 | 4.58 | 6,660 | 3.53 | 0.45 | 9 |
| 62 | 12-Aug | 686.10 | 686.50 | 665.20 | 667.55 | 672.24 | -1.51 | 2,564.66 | 8,455 | 2.95 | 5,170 | 2.74 | 0.35 | 7 |
| 63 | 11-Aug | 667.00 | 680.25 | 666.00 | 677.80 | 673.28 | 1.23 | 2,604.04 | 15,162 | 5.30 | 7,229 | 3.83 | 0.49 | 9 |
| 64 | 08-Aug | 669.00 | 675.00 | 662.55 | 669.55 | 671.05 | 0.18 | 2,572.34 | 6,459 | 2.26 | 3,882 | 2.06 | 0.26 | 5 |
| 65 | 07-Aug | 664.80 | 671.95 | 656.45 | 668.35 | 664.44 | 0.53 | 2,567.73 | 9,704 | 3.39 | 4,458 | 2.36 | 0.30 | 6 |
| 66 | 06-Aug | 670.00 | 679.00 | 659.00 | 664.80 | 671.16 | -0.88 | 2,554.09 | 25,502 | 8.91 | 4,694 | 2.48 | 0.32 | 6 |
| 67 | 05-Aug | 685.05 | 690.95 | 668.00 | 670.70 | 674.13 | -1.91 | 2,576.76 | 14,340 | 5.01 | 6,459 | 3.42 | 0.44 | 8 |
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