| Macro-sector: Services | Band: 20 | High52 Price: 1,170.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 2; VWAP21: 686.41 | Low52 Price: 601.0 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 38,380,020 | Low52 Date: 07-Apr-2025 | SHP: 69.54 / 0.8 / 9.75 / 19.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 10 | ||||
| High/Low Price | Quarter: 849.3 / 610.2 | Month: 778.8 / 651.5 | Week: 709.0 / 655.15 | Day: 690.0 / 665.0 | Sis67: 14 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 677.05 | 690.00 | 665.00 | 685.85 | 681.81 | 1.30 | 2,632.29 | 20,346 | 3.94 | 14,742 | 5.61 | 1.01 | 19 |
| 2 | 26-Aug | 682.00 | 685.10 | 675.00 | 677.05 | 678.12 | -1.50 | 2,598.52 | 7,089 | 1.37 | 4,385 | 1.67 | 0.30 | 6 |
| 3 | 25-Aug | 699.75 | 699.75 | 685.00 | 687.35 | 690.72 | -1.28 | 2,638.05 | 8,831 | 1.71 | 4,570 | 1.74 | 0.32 | 6 |
| 4 | 22-Aug | 694.00 | 698.50 | 688.35 | 696.25 | 693.49 | 0.54 | 2,672.21 | 10,098 | 1.95 | 5,330 | 2.03 | 0.37 | 7 |
| 5 | 21-Aug | 700.00 | 700.45 | 691.00 | 692.50 | 694.62 | -0.65 | 2,657.82 | 8,716 | 1.69 | 4,319 | 1.64 | 0.30 | 6 |
| 6 | 20-Aug | 707.45 | 708.45 | 690.00 | 697.05 | 698.97 | -0.49 | 2,675.28 | 15,681 | 3.04 | 6,447 | 2.45 | 0.45 | 8 |
| 7 | 19-Aug | 700.00 | 708.25 | 697.65 | 700.45 | 702.57 | 0.75 | 2,688.33 | 20,488 | 3.97 | 12,854 | 4.89 | 0.90 | 17 |
| 8 | 18-Aug | 677.40 | 702.70 | 674.05 | 695.25 | 693.71 | 3.15 | 2,668.37 | 25,680 | 4.97 | 9,684 | 3.68 | 0.67 | 13 |
| 9 | 14-Aug | 683.05 | 709.00 | 655.15 | 674.00 | 686.07 | -0.83 | 2,586.00 | 74,993 | 14.52 | 19,513 | 7.43 | 1.34 | 26 |
| 10 | 13-Aug | 663.15 | 682.80 | 662.55 | 679.65 | 671.60 | 1.81 | 2,608.50 | 13,119 | 2.54 | 6,660 | 2.53 | 0.45 | 9 |
| 11 | 12-Aug | 686.10 | 686.50 | 665.20 | 667.55 | 672.24 | -1.51 | 2,562.06 | 8,455 | 1.64 | 5,170 | 1.97 | 0.35 | 7 |
| 12 | 11-Aug | 667.00 | 680.25 | 666.00 | 677.80 | 673.28 | 1.23 | 2,601.40 | 15,162 | 2.93 | 7,229 | 2.75 | 0.49 | 9 |
| 13 | 08-Aug | 669.00 | 675.00 | 662.55 | 669.55 | 671.05 | 0.18 | 2,569.73 | 6,459 | 1.25 | 3,882 | 1.48 | 0.26 | 5 |
| 14 | 07-Aug | 664.80 | 671.95 | 656.45 | 668.35 | 664.44 | 0.53 | 2,565.13 | 9,704 | 1.88 | 4,458 | 1.70 | 0.30 | 6 |
| 15 | 06-Aug | 670.00 | 679.00 | 659.00 | 664.80 | 671.16 | -0.88 | 2,551.50 | 25,502 | 4.94 | 4,694 | 1.79 | 0.32 | 6 |
| 16 | 05-Aug | 685.05 | 690.95 | 668.00 | 670.70 | 674.13 | -1.91 | 2,574.15 | 14,340 | 2.78 | 6,459 | 2.46 | 0.44 | 8 |
| 17 | 04-Aug | 714.20 | 714.20 | 681.00 | 683.75 | 690.11 | -3.78 | 2,624.23 | 21,288 | 4.12 | 11,671 | 4.44 | 0.81 | 15 |
| 18 | 01-Aug | 705.90 | 730.40 | 702.05 | 710.60 | 720.17 | 1.07 | 2,727.28 | 23,286 | 4.51 | 12,582 | 4.79 | 0.91 | 16 |
| 19 | 31-Jul | 690.00 | 704.10 | 675.25 | 703.05 | 695.53 | 1.47 | 2,698.31 | 9,245 | 1.79 | 5,440 | 2.07 | 0.38 | 7 |
| 20 | 30-Jul | 702.70 | 705.60 | 651.50 | 692.85 | 693.67 | -1.17 | 2,659.16 | 19,602 | 3.79 | 9,875 | 3.76 | 0.68 | 13 |
| 21 | 29-Jul | 695.00 | 705.50 | 685.85 | 701.05 | 697.18 | 0.91 | 2,690.63 | 7,184 | 1.39 | 3,403 | 1.29 | 0.24 | 4 |
| 22 | 28-Jul | 701.85 | 713.85 | 687.00 | 694.75 | 700.32 | -1.01 | 2,666.45 | 13,838 | 2.68 | 5,751 | 2.19 | 0.40 | 7 |
| 23 | 25-Jul | 721.30 | 721.30 | 696.50 | 701.85 | 709.79 | -2.82 | 2,693.70 | 11,480 | 2.22 | 4,951 | 1.88 | 0.35 | 6 |
| 24 | 24-Jul | 724.30 | 729.00 | 715.00 | 722.20 | 724.53 | -0.42 | 2,771.81 | 5,781 | 1.12 | 3,624 | 1.38 | 0.26 | 5 |
| 25 | 23-Jul | 732.50 | 732.50 | 720.50 | 725.25 | 727.21 | -0.49 | 2,783.51 | 25,431 | 4.92 | 20,269 | 7.71 | 1.47 | 26 |
| 26 | 22-Jul | 730.90 | 735.00 | 723.35 | 728.85 | 729.43 | 0.22 | 2,797.33 | 10,322 | 2.00 | 4,863 | 1.85 | 0.35 | 6 |
| 27 | 21-Jul | 741.10 | 741.10 | 725.00 | 727.25 | 730.64 | -1.87 | 2,791.19 | 13,114 | 2.54 | 8,567 | 3.26 | 0.63 | 11 |
| 28 | 18-Jul | 752.35 | 752.35 | 739.05 | 741.10 | 743.25 | -1.00 | 2,844.34 | 5,165 | 1.00 | 2,627 | 1.00 | 0.20 | 3 |
| 29 | 17-Jul | 751.35 | 754.45 | 745.00 | 748.60 | 749.86 | 0.13 | 2,873.13 | 9,846 | 1.91 | 5,313 | 2.02 | 0.40 | 7 |
| 30 | 16-Jul | 752.90 | 752.90 | 743.00 | 747.60 | 747.48 | -0.16 | 2,869.29 | 13,553 | 2.62 | 7,334 | 2.79 | 0.55 | 10 |
| 31 | 15-Jul | 739.00 | 752.95 | 735.65 | 748.80 | 745.05 | 1.80 | 2,873.90 | 10,736 | 2.08 | 5,242 | 1.99 | 0.39 | 7 |
| 32 | 14-Jul | 745.90 | 748.45 | 731.55 | 735.55 | 741.28 | -0.89 | 2,823.04 | 11,661 | 2.26 | 6,908 | 2.63 | 0.51 | 9 |
| 33 | 11-Jul | 760.00 | 760.00 | 740.00 | 742.15 | 746.50 | -1.45 | 2,848.37 | 10,246 | 1.98 | 5,543 | 2.11 | 0.41 | 7 |
| 34 | 10-Jul | 749.15 | 755.00 | 745.80 | 753.05 | 752.20 | 0.52 | 2,890.21 | 12,210 | 2.36 | 5,931 | 2.26 | 0.45 | 8 |
| 35 | 09-Jul | 747.70 | 755.75 | 739.50 | 749.15 | 748.21 | 0.69 | 2,875.24 | 10,714 | 2.07 | 4,859 | 1.85 | 0.36 | 6 |
| 36 | 08-Jul | 742.20 | 746.90 | 740.00 | 744.00 | 743.84 | 0.24 | 2,855.00 | 21,075 | 4.08 | 16,644 | 6.33 | 1.24 | 22 |
| 37 | 07-Jul | 746.05 | 749.90 | 736.20 | 742.20 | 743.95 | -0.52 | 2,848.57 | 14,315 | 2.77 | 8,054 | 3.06 | 0.60 | 10 |
| 38 | 04-Jul | 750.00 | 754.80 | 744.70 | 746.05 | 748.17 | -0.84 | 2,863.34 | 9,590 | 1.86 | 5,908 | 2.25 | 0.44 | 8 |
| 39 | 03-Jul | 760.55 | 760.55 | 750.15 | 752.40 | 753.90 | -0.57 | 2,887.71 | 9,793 | 1.90 | 5,228 | 1.99 | 0.39 | 7 |
| 40 | 02-Jul | 766.00 | 768.90 | 751.05 | 756.75 | 762.11 | -0.81 | 2,904.41 | 17,140 | 3.32 | 7,256 | 2.76 | 0.55 | 9 |
| 41 | 01-Jul | 764.60 | 778.80 | 755.00 | 762.95 | 764.08 | 0.29 | 2,928.20 | 16,508 | 3.20 | 7,403 | 2.82 | 0.57 | 10 |
| 42 | 30-Jun | 766.00 | 779.45 | 758.40 | 760.75 | 764.79 | -1.81 | 2,919.76 | 18,315 | 3.55 | 12,104 | 4.61 | 0.93 | 16 |
| 43 | 27-Jun | 765.50 | 776.80 | 760.80 | 774.80 | 769.83 | 1.73 | 2,973.68 | 25,092 | 4.86 | 12,811 | 4.87 | 0.99 | 17 |
| 44 | 26-Jun | 755.35 | 765.00 | 748.65 | 761.65 | 756.49 | 1.84 | 2,923.21 | 15,064 | 2.92 | 9,072 | 3.45 | 0.69 | 12 |
| 45 | 25-Jun | 754.00 | 754.00 | 744.00 | 747.90 | 748.47 | -0.09 | 2,870.44 | 14,589 | 2.82 | 9,481 | 3.61 | 0.71 | 12 |
| 46 | 24-Jun | 748.40 | 752.70 | 744.15 | 748.60 | 748.78 | 0.03 | 2,873.13 | 19,007 | 3.68 | 10,516 | 4.00 | 0.79 | 14 |
| 47 | 23-Jun | 745.00 | 755.35 | 740.10 | 748.35 | 748.56 | 0.02 | 2,872.17 | 34,044 | 6.59 | 27,228 | 10.36 | 2.04 | 35 |
| 48 | 20-Jun | 753.00 | 759.70 | 747.50 | 748.20 | 749.38 | -0.38 | 2,871.59 | 36,478 | 7.06 | 26,686 | 10.15 | 2.00 | 35 |
| 49 | 19-Jun | 760.75 | 763.00 | 748.00 | 751.05 | 753.22 | -0.78 | 2,882.53 | 15,357 | 2.97 | 8,914 | 3.39 | 0.67 | 12 |
| 50 | 18-Jun | 785.05 | 785.05 | 755.00 | 756.95 | 765.77 | -3.09 | 2,905.18 | 18,206 | 3.52 | 8,716 | 3.32 | 0.67 | 11 |
| 51 | 17-Jun | 750.25 | 793.20 | 750.25 | 781.10 | 768.42 | 3.70 | 2,997.86 | 25,300 | 4.90 | 11,009 | 4.19 | 0.85 | 14 |
| 52 | 16-Jun | 755.00 | 762.35 | 750.70 | 753.20 | 754.80 | -0.26 | 2,890.78 | 12,271 | 2.38 | 6,006 | 2.29 | 0.45 | 8 |
| 53 | 13-Jun | 760.00 | 762.00 | 746.45 | 755.15 | 752.60 | -1.11 | 2,898.27 | 15,392 | 2.98 | 6,567 | 2.50 | 0.49 | 9 |
| 54 | 12-Jun | 773.40 | 779.55 | 760.00 | 763.60 | 770.36 | -1.40 | 2,930.70 | 18,144 | 3.51 | 9,443 | 3.59 | 0.73 | 12 |
| 55 | 11-Jun | 798.00 | 798.00 | 771.20 | 774.45 | 780.74 | -2.20 | 2,972.34 | 41,762 | 8.08 | 20,908 | 7.96 | 1.63 | 27 |
| 56 | 10-Jun | 800.00 | 804.45 | 790.00 | 791.85 | 795.69 | -1.41 | 3,039.12 | 21,364 | 4.14 | 10,428 | 3.97 | 0.83 | 14 |
| 57 | 09-Jun | 817.60 | 825.90 | 796.70 | 803.15 | 804.60 | -1.29 | 3,082.49 | 30,557 | 5.92 | 15,735 | 5.99 | 1.27 | 20 |
| 58 | 06-Jun | 818.45 | 826.25 | 807.45 | 813.65 | 816.71 | -0.09 | 3,122.79 | 23,072 | 4.47 | 10,722 | 4.08 | 0.88 | 14 |
| 59 | 05-Jun | 818.30 | 825.40 | 804.75 | 814.35 | 812.83 | -1.12 | 3,125.48 | 25,971 | 5.03 | 12,447 | 4.74 | 1.01 | 16 |
| 60 | 04-Jun | 811.00 | 834.40 | 800.00 | 823.55 | 820.09 | 2.26 | 3,160.79 | 73,293 | 14.19 | 32,019 | 12.18 | 2.63 | 42 |
| 61 | 03-Jun | 778.80 | 848.00 | 777.95 | 805.35 | 818.83 | 5.38 | 3,090.93 | 517,870 | 100.25 | 82,816 | 31.51 | 6.78 | 108 |
| 62 | 02-Jun | 760.00 | 799.70 | 732.20 | 764.20 | 748.80 | 0.38 | 2,933.00 | 96,638 | 18.71 | 46,597 | 17.73 | 3.49 | 60 |
| 63 | 30-May | 773.20 | 773.20 | 760.00 | 761.30 | 762.64 | -1.54 | 2,921.87 | 16,064 | 3.11 | 9,463 | 3.60 | 0.72 | 12 |
| 64 | 29-May | 773.75 | 780.00 | 765.55 | 773.20 | 772.67 | -0.07 | 2,967.54 | 13,385 | 2.59 | 7,091 | 2.70 | 0.55 | 9 |
| 65 | 28-May | 767.25 | 776.00 | 758.00 | 773.75 | 767.76 | 0.85 | 2,969.65 | 19,100 | 3.70 | 10,665 | 4.06 | 0.82 | 14 |
| 66 | 27-May | 754.45 | 771.30 | 754.45 | 767.25 | 767.52 | 0.68 | 2,944.71 | 18,467 | 3.57 | 10,028 | 3.82 | 0.77 | 13 |
| 67 | 26-May | 764.10 | 772.80 | 752.10 | 762.05 | 764.03 | -0.27 | 2,924.75 | 8,849 | 1.71 | 3,974 | 1.51 | 0.30 | 5 |
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