| Macro-sector: Services | Band: 10 | High52 Price: 202.06 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 16-Aug-2024 | Bumper: 115.26; Drift%: -13.17 |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 74.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 11,081,245 | Low52 Date: 11-Apr-2025 | SHP: 62.89 / 0.0 / 0.23 / 36.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 160.19 / 74.1 | Month: 97.0 / 78.0 | Week: 127.0 / 111.21 | Day: 106.0 / 100.06 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 105.93 | 106.00 | 100.06 | 101.85 | 102.31 | -3.99 | 112.86 | 17,087 | 174.36 | 9,042 | 9,042.00 | 0.09 | 22 |
| 2 | 10-Jul | 109.78 | 110.56 | 103.60 | 106.08 | 108.28 | -2.38 | 117.55 | 9,795 | 99.95 | 6,752 | 6,752.00 | 0.07 | 17 |
| 3 | 09-Jul | 110.00 | 110.92 | 106.01 | 108.67 | 109.04 | -0.59 | 120.42 | 6,434 | 65.65 | 4,699 | 4,699.00 | 0.05 | 11 |
| 4 | 08-Jul | 116.18 | 116.18 | 109.00 | 109.31 | 110.85 | -1.94 | 121.13 | 6,492 | 66.24 | 4,040 | 4,040.00 | 0.04 | 10 |
| 5 | 07-Jul | 111.00 | 114.57 | 111.00 | 111.47 | 111.88 | -0.09 | 123.52 | 9,066 | 92.51 | 5,745 | 5,745.00 | 0.06 | 14 |
| 6 | 04-Jul | 113.65 | 119.00 | 111.21 | 111.57 | 112.89 | -1.64 | 123.63 | 13,945 | 142.30 | 7,636 | 7,636.00 | 0.09 | 19 |
| 7 | 03-Jul | 116.95 | 120.65 | 113.10 | 113.43 | 114.61 | -2.62 | 125.69 | 14,707 | 150.07 | 6,303 | 6,303.00 | 0.07 | 15 |
| 8 | 02-Jul | 120.02 | 123.50 | 116.01 | 116.48 | 117.95 | 0.10 | 129.07 | 37,636 | 384.04 | 15,753 | 15,753.00 | 0.19 | 39 |
| 9 | 01-Jul | 120.04 | 120.99 | 115.26 | 116.36 | 117.87 | -3.95 | 128.94 | 9,511 | 97.05 | 6,120 | 6,120.00 | 0.07 | 15 |
| 10 | 30-Jun | 127.00 | 127.00 | 120.11 | 121.14 | 122.38 | -0.18 | 134.24 | 23,194 | 236.67 | 9,565 | 9,565.00 | 0.12 | 23 |
| 11 | 27-Jun | 118.70 | 130.00 | 116.40 | 121.36 | 125.12 | 3.58 | 134.48 | 193,804 | 1,977.59 | 27,197 | 27,197.00 | 0.34 | 67 |
| 12 | 26-Jun | 114.80 | 120.99 | 113.12 | 117.16 | 117.27 | 3.22 | 129.83 | 48,641 | 496.34 | 18,572 | 18,572.00 | 0.22 | 45 |
| 13 | 25-Jun | 116.01 | 121.19 | 111.11 | 113.51 | 115.41 | -1.26 | 125.78 | 31,417 | 320.58 | 10,539 | 10,539.00 | 0.12 | 26 |
| 14 | 24-Jun | 122.89 | 128.23 | 113.00 | 114.96 | 120.07 | -0.08 | 127.39 | 110,676 | 1,129.35 | 31,236 | 31,236.00 | 0.38 | 76 |
| 15 | 23-Jun | 119.60 | 119.60 | 113.15 | 115.05 | 117.21 | -5.80 | 127.49 | 22,412 | 228.69 | 7,904 | 7,904.00 | 0.09 | 19 |
| 16 | 20-Jun | 111.36 | 126.90 | 111.36 | 122.13 | 122.52 | 12.69 | 135.34 | 387,136 | 3,950.37 | 53,596 | 53,596.00 | 0.66 | 131 |
| 17 | 19-Jun | 119.30 | 119.46 | 106.06 | 108.38 | 112.49 | -9.44 | 120.10 | 30,011 | 306.23 | 14,023 | 14,023.00 | 0.16 | 34 |
| 18 | 18-Jun | 119.99 | 127.40 | 118.51 | 119.68 | 121.80 | -1.35 | 132.62 | 50,226 | 512.51 | 12,836 | 12,836.00 | 0.16 | 31 |
| 19 | 17-Jun | 120.00 | 136.59 | 113.53 | 121.32 | 124.92 | 4.78 | 134.44 | 560,749 | 5,721.93 | 112,073 | 112,073.00 | 1.40 | 274 |
| 20 | 16-Jun | 96.44 | 115.78 | 91.80 | 115.78 | 111.36 | 19.99 | 128.30 | 226,900 | 2,315.31 | 77,174 | 77,174.00 | 0.86 | 189 |
| 21 | 13-Jun | 89.50 | 104.40 | 89.50 | 96.49 | 95.76 | 7.32 | 106.92 | 88,926 | 907.41 | 35,390 | 35,390.00 | 0.34 | 87 |
| 22 | 12-Jun | 93.50 | 93.50 | 89.40 | 89.91 | 89.98 | 0.38 | 99.63 | 4,989 | 50.91 | 4,431 | 4,431.00 | 0.04 | 11 |
| 23 | 11-Jun | 92.89 | 92.89 | 89.00 | 89.57 | 89.88 | -2.55 | 99.25 | 9,366 | 95.57 | 5,933 | 5,933.00 | 0.05 | 15 |
| 24 | 10-Jun | 92.12 | 92.89 | 90.16 | 91.91 | 91.45 | 0.52 | 101.85 | 5,346 | 54.55 | 2,847 | 2,847.00 | 0.03 | 7 |
| 25 | 09-Jun | 88.25 | 92.79 | 88.25 | 91.43 | 91.22 | 0.69 | 101.32 | 2,729 | 27.85 | 1,659 | 1,659.00 | 0.02 | 4 |
| 26 | 06-Jun | 90.99 | 91.00 | 88.60 | 90.80 | 89.87 | -0.72 | 100.62 | 2,939 | 29.99 | 2,197 | 2,197.00 | 0.02 | 5 |
| 27 | 05-Jun | 90.11 | 93.19 | 89.83 | 91.46 | 90.93 | 1.80 | 101.35 | 2,300 | 23.47 | 1,571 | 1,571.00 | 0.01 | 4 |
| 28 | 04-Jun | 86.20 | 93.99 | 86.20 | 89.84 | 90.78 | 0.02 | 99.55 | 24,560 | 250.61 | 23,779 | 23,779.00 | 0.22 | 58 |
| 29 | 03-Jun | 91.50 | 93.00 | 88.24 | 89.82 | 91.19 | -2.10 | 99.53 | 10,415 | 106.28 | 8,871 | 8,871.00 | 0.08 | 22 |
| 30 | 02-Jun | 90.74 | 92.40 | 88.56 | 91.75 | 90.77 | 1.11 | 101.67 | 4,964 | 50.65 | 4,446 | 4,446.00 | 0.04 | 11 |
| 31 | 30-May | 88.40 | 97.00 | 85.51 | 90.74 | 90.48 | 4.29 | 100.55 | 39,338 | 401.41 | 22,267 | 22,267.00 | 0.20 | 54 |
| 32 | 29-May | 85.59 | 88.49 | 84.55 | 87.01 | 86.54 | -0.65 | 96.42 | 5,748 | 58.65 | 3,789 | 3,789.00 | 0.03 | 9 |
| 33 | 28-May | 87.00 | 89.80 | 87.00 | 87.58 | 87.92 | -1.56 | 97.05 | 4,260 | 43.47 | 3,408 | 3,408.00 | 0.03 | 8 |
| 34 | 27-May | 87.00 | 90.00 | 84.70 | 88.97 | 89.19 | 3.96 | 98.59 | 9,221 | 94.09 | 6,974 | 6,974.00 | 0.06 | 17 |
| 35 | 26-May | 85.25 | 96.00 | 84.00 | 85.58 | 88.00 | 3.41 | 94.83 | 63,767 | 650.68 | 23,589 | 23,589.00 | 0.00 | 58 |
| 36 | 23-May | 79.00 | 82.95 | 79.00 | 82.76 | 81.74 | 4.76 | 91.71 | 4,477 | 45.68 | 0 | 0.00 | 0.00 | 11 |
| 37 | 22-May | 79.40 | 81.96 | 78.00 | 79.00 | 78.93 | -0.50 | 87.00 | 615 | 6.28 | 0 | 0.00 | 0.00 | 2 |
| 38 | 21-May | 79.80 | 79.80 | 78.00 | 79.40 | 79.06 | -0.99 | 87.99 | 3,338 | 34.06 | 0 | 0.00 | 0.00 | 8 |
| 39 | 20-May | 84.95 | 84.95 | 78.41 | 80.19 | 80.34 | -0.93 | 88.86 | 2,677 | 27.32 | 0 | 0.00 | 0.00 | 7 |
| 40 | 19-May | 82.56 | 83.47 | 79.40 | 80.94 | 81.03 | -1.96 | 89.69 | 10,304 | 105.14 | 0 | 0.00 | 0.00 | 26 |
| 41 | 16-May | 84.50 | 84.50 | 78.10 | 82.56 | 80.95 | 1.93 | 91.49 | 14,654 | 149.53 | 0 | 0.00 | 0.00 | 37 |
| 42 | 15-May | 82.95 | 82.95 | 79.00 | 81.00 | 82.31 | 2.53 | 89.00 | 12,066 | 123.12 | 0 | 0.00 | 0.00 | 31 |
| 43 | 14-May | 80.01 | 82.10 | 79.00 | 79.00 | 80.43 | -1.94 | 87.00 | 3,385 | 34.54 | 0 | 0.00 | 0.00 | 9 |
| 44 | 13-May | 79.52 | 81.75 | 78.01 | 80.56 | 80.12 | 0.81 | 89.27 | 2,190 | 22.35 | 0 | 0.00 | 0.00 | 6 |
| 45 | 12-May | 81.90 | 81.90 | 79.00 | 79.91 | 81.02 | 2.45 | 88.55 | 757 | 7.72 | 0 | 0.00 | 0.00 | 2 |
| 46 | 09-May | 82.50 | 82.50 | 78.00 | 78.00 | 80.48 | -1.56 | 86.00 | 1,578 | 16.10 | 0 | 0.00 | 0.00 | 4 |
| 47 | 08-May | 83.96 | 83.96 | 79.00 | 79.24 | 79.95 | -0.91 | 87.81 | 971 | 9.91 | 0 | 0.00 | 0.00 | 2 |
| 48 | 07-May | 82.95 | 82.95 | 78.80 | 79.97 | 81.88 | 1.23 | 88.62 | 1,334 | 13.61 | 0 | 0.00 | 0.00 | 3 |
| 49 | 06-May | 80.21 | 85.00 | 78.62 | 79.00 | 79.72 | -4.54 | 87.00 | 1,895 | 19.34 | 0 | 0.00 | 0.00 | 5 |
| 50 | 05-May | 88.10 | 88.10 | 79.71 | 82.76 | 82.78 | -1.37 | 91.71 | 1,589 | 16.21 | 0 | 0.00 | 0.00 | 4 |
| 51 | 02-May | 79.00 | 84.00 | 79.00 | 83.91 | 82.17 | 4.89 | 92.98 | 760 | 7.76 | 0 | 0.00 | 0.00 | 2 |
| 52 | 30-Apr | 78.30 | 80.40 | 78.30 | 80.00 | 78.94 | -1.48 | 88.00 | 241 | 2.46 | 0 | 0.00 | 0.00 | 1 |
| 53 | 29-Apr | 81.20 | 81.20 | 81.15 | 81.20 | 81.17 | 0.06 | 89.98 | 823 | 8.40 | 0 | 0.00 | 0.00 | 2 |
| 54 | 28-Apr | 84.45 | 86.50 | 81.15 | 81.15 | 85.90 | -3.91 | 89.92 | 536 | 5.47 | 0 | 0.00 | 0.00 | 1 |
| 55 | 25-Apr | 80.00 | 86.02 | 80.00 | 84.45 | 81.11 | 1.83 | 93.58 | 4,666 | 47.61 | 0 | 0.00 | 0.00 | 12 |
| 56 | 24-Apr | 82.00 | 86.50 | 80.50 | 82.93 | 83.05 | 0.14 | 91.90 | 5,102 | 52.06 | 0 | 0.00 | 0.00 | 13 |
| 57 | 23-Apr | 80.75 | 85.53 | 80.75 | 82.81 | 83.63 | 1.66 | 91.76 | 2,416 | 24.65 | 0 | 0.00 | 0.00 | 6 |
| 58 | 22-Apr | 82.29 | 86.35 | 80.00 | 81.46 | 84.71 | -1.01 | 90.27 | 8,590 | 87.65 | 0 | 0.00 | 0.00 | 22 |
| 59 | 21-Apr | 79.01 | 82.40 | 78.50 | 82.29 | 80.44 | -0.19 | 91.19 | 3,615 | 36.89 | 0 | 0.00 | 0.00 | 9 |
| 60 | 17-Apr | 82.45 | 82.99 | 79.06 | 82.45 | 82.71 | 0.00 | 91.36 | 2,384 | 24.33 | 0 | 0.00 | 0.00 | 6 |
| 61 | 16-Apr | 80.00 | 82.55 | 79.99 | 82.45 | 81.49 | 3.71 | 91.36 | 3,564 | 36.37 | 0 | 0.00 | 0.00 | 9 |
| 62 | 15-Apr | 79.50 | 79.50 | 76.00 | 79.50 | 79.39 | 4.62 | 88.10 | 2,893 | 29.52 | 0 | 0.00 | 0.00 | 7 |
| 63 | 11-Apr | 78.00 | 79.50 | 74.00 | 75.99 | 76.16 | -0.01 | 84.21 | 944 | 9.63 | 0 | 0.00 | 0.00 | 2 |
| 64 | 09-Apr | 82.00 | 82.00 | 76.00 | 76.00 | 80.55 | -3.59 | 84.00 | 97 | 0.99 | 0 | 0.00 | 0.00 | 0 |
| 65 | 08-Apr | 79.70 | 79.70 | 76.62 | 78.83 | 78.53 | 3.74 | 87.35 | 272 | 2.78 | 0 | 0.00 | 0.00 | 1 |
| 66 | 07-Apr | 76.00 | 77.00 | 75.99 | 75.99 | 76.13 | -5.00 | 84.21 | 779 | 7.95 | 0 | 0.00 | 0.00 | 2 |
| 67 | 04-Apr | 75.56 | 82.94 | 75.24 | 79.99 | 75.69 | 1.00 | 88.64 | 2,747 | 28.03 | 0 | 0.00 | 0.00 | 7 |
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