| Macro-sector: Services | Band: 20 | High52 Price: 492.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 12-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 234.12 | Barrier: 263.0; Drift%: -5.43 |
| Basic Industry: Shipping | Total Equity: 21,957,533 | Low52 Date: 03-Mar-2025 | SHP: 70.44 / 0.01 / 0.0 / 29.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 447.35 / 234.12 | Month: 290.0 / 258.3 | Week: 277.15 / 244.6 | Day: 257.9 / 245.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 255.10 | 257.90 | 245.45 | 249.45 | 250.86 | -2.41 | 547.73 | 13,594 | 6.02 | 6,406 | 5.92 | 0.16 | 10 |
| 2 | 26-Aug | 261.45 | 261.45 | 254.25 | 255.60 | 258.15 | -2.31 | 561.23 | 7,946 | 3.52 | 4,733 | 4.37 | 0.12 | 7 |
| 3 | 25-Aug | 259.35 | 263.45 | 255.10 | 261.65 | 260.20 | 1.91 | 574.52 | 6,491 | 2.87 | 4,557 | 4.21 | 0.12 | 7 |
| 4 | 22-Aug | 260.60 | 260.60 | 254.80 | 256.75 | 256.86 | -0.45 | 563.76 | 2,257 | 1.00 | 1,082 | 1.00 | 0.03 | 2 |
| 5 | 21-Aug | 259.30 | 266.90 | 256.00 | 257.90 | 261.70 | -0.54 | 566.28 | 7,834 | 3.47 | 4,147 | 3.83 | 0.11 | 6 |
| 6 | 20-Aug | 262.00 | 263.45 | 257.05 | 259.30 | 260.00 | -0.86 | 569.36 | 7,110 | 3.15 | 3,865 | 3.57 | 0.00 | 6 |
| 7 | 19-Aug | 247.75 | 262.90 | 247.00 | 261.55 | 257.30 | 5.53 | 574.30 | 20,123 | 8.91 | 10,817 | 9.99 | 0.28 | 17 |
| 8 | 18-Aug | 254.00 | 256.60 | 246.60 | 247.85 | 251.66 | 0.49 | 544.22 | 13,274 | 5.88 | 6,395 | 5.90 | 0.16 | 10 |
| 9 | 14-Aug | 253.30 | 253.75 | 244.60 | 246.65 | 249.87 | -1.60 | 541.58 | 11,646 | 5.16 | 7,370 | 6.81 | 0.18 | 11 |
| 10 | 13-Aug | 263.00 | 263.00 | 249.40 | 250.65 | 253.33 | -4.75 | 550.37 | 25,250 | 11.18 | 15,672 | 14.47 | 0.40 | 24 |
| 11 | 12-Aug | 259.05 | 277.15 | 259.00 | 263.15 | 269.42 | 1.50 | 577.81 | 27,757 | 12.29 | 17,526 | 16.18 | 0.47 | 27 |
| 12 | 11-Aug | 259.65 | 262.30 | 256.00 | 259.25 | 259.98 | 0.35 | 569.25 | 4,620 | 2.05 | 2,118 | 1.96 | 0.06 | 3 |
| 13 | 08-Aug | 261.90 | 267.35 | 256.25 | 258.35 | 261.31 | -0.29 | 567.27 | 12,845 | 5.69 | 5,708 | 5.27 | 0.15 | 9 |
| 14 | 07-Aug | 261.95 | 264.45 | 254.00 | 259.10 | 257.91 | -0.86 | 568.92 | 9,747 | 4.32 | 4,615 | 4.26 | 0.12 | 7 |
| 15 | 06-Aug | 265.10 | 267.00 | 257.95 | 261.35 | 260.96 | -2.06 | 573.86 | 13,505 | 5.98 | 8,323 | 7.69 | 0.22 | 13 |
| 16 | 05-Aug | 264.65 | 274.30 | 264.05 | 266.85 | 269.64 | 1.70 | 585.94 | 32,843 | 14.55 | 15,601 | 14.41 | 0.42 | 24 |
| 17 | 04-Aug | 261.25 | 265.00 | 256.70 | 262.40 | 260.80 | 1.39 | 576.17 | 11,077 | 4.91 | 6,246 | 5.77 | 0.16 | 10 |
| 18 | 01-Aug | 263.45 | 265.25 | 256.95 | 258.80 | 260.97 | -1.84 | 568.26 | 6,502 | 2.88 | 4,430 | 4.09 | 0.12 | 7 |
| 19 | 31-Jul | 265.50 | 268.00 | 261.00 | 263.65 | 264.80 | -0.73 | 578.91 | 5,629 | 2.49 | 2,582 | 2.38 | 0.07 | 4 |
| 20 | 30-Jul | 266.40 | 271.15 | 262.30 | 265.60 | 267.14 | 0.15 | 583.19 | 21,815 | 9.66 | 11,719 | 10.82 | 0.31 | 18 |
| 21 | 29-Jul | 263.00 | 267.40 | 258.30 | 265.20 | 262.39 | 1.55 | 582.31 | 10,698 | 4.74 | 5,505 | 5.08 | 0.14 | 9 |
| 22 | 28-Jul | 262.75 | 267.60 | 258.55 | 261.15 | 262.42 | -1.60 | 573.42 | 20,544 | 9.10 | 15,842 | 14.63 | 0.42 | 24 |
| 23 | 25-Jul | 273.00 | 276.95 | 264.50 | 265.40 | 268.49 | -3.63 | 582.75 | 12,717 | 5.63 | 7,078 | 6.54 | 0.19 | 11 |
| 24 | 24-Jul | 278.95 | 280.70 | 273.00 | 275.40 | 276.88 | -0.86 | 604.71 | 13,982 | 6.19 | 10,415 | 9.62 | 0.29 | 16 |
| 25 | 23-Jul | 280.00 | 282.20 | 275.10 | 277.80 | 277.95 | -0.23 | 609.98 | 14,814 | 6.56 | 7,604 | 7.02 | 0.21 | 12 |
| 26 | 22-Jul | 281.20 | 281.70 | 275.05 | 278.45 | 278.28 | -0.80 | 611.41 | 12,750 | 5.65 | 7,897 | 7.29 | 0.22 | 12 |
| 27 | 21-Jul | 275.50 | 283.35 | 271.40 | 280.70 | 277.85 | 2.05 | 616.35 | 19,377 | 8.58 | 12,168 | 11.24 | 0.34 | 19 |
| 28 | 18-Jul | 274.45 | 277.00 | 271.65 | 275.05 | 274.15 | 0.36 | 603.94 | 27,252 | 12.07 | 21,977 | 20.29 | 0.60 | 34 |
| 29 | 17-Jul | 275.90 | 277.25 | 272.10 | 274.05 | 274.96 | -0.62 | 601.75 | 19,961 | 8.84 | 14,941 | 13.80 | 0.41 | 23 |
| 30 | 16-Jul | 275.35 | 277.70 | 273.95 | 275.75 | 275.73 | 0.33 | 605.48 | 9,366 | 4.15 | 5,591 | 5.16 | 0.15 | 9 |
| 31 | 15-Jul | 273.25 | 276.40 | 269.45 | 274.85 | 273.85 | 1.10 | 603.50 | 17,903 | 7.93 | 11,115 | 10.26 | 0.30 | 17 |
| 32 | 14-Jul | 275.35 | 278.05 | 270.05 | 271.85 | 273.53 | -1.47 | 596.92 | 6,868 | 3.04 | 3,561 | 3.29 | 0.10 | 6 |
| 33 | 11-Jul | 274.95 | 277.90 | 271.40 | 275.90 | 274.76 | 0.00 | 605.81 | 8,664 | 3.84 | 3,746 | 3.46 | 0.10 | 6 |
| 34 | 10-Jul | 271.15 | 280.80 | 271.15 | 275.90 | 276.00 | 0.77 | 605.81 | 16,913 | 7.49 | 8,679 | 8.01 | 0.00 | 13 |
| 35 | 09-Jul | 272.60 | 275.95 | 264.85 | 273.80 | 270.13 | 1.41 | 601.20 | 29,660 | 13.14 | 17,438 | 16.10 | 0.47 | 27 |
| 36 | 08-Jul | 270.10 | 275.00 | 268.10 | 270.00 | 270.56 | -0.37 | 592.00 | 10,448 | 4.63 | 5,582 | 5.15 | 0.15 | 9 |
| 37 | 07-Jul | 277.15 | 280.70 | 269.85 | 271.00 | 272.93 | -2.20 | 595.00 | 29,454 | 13.04 | 17,906 | 16.53 | 0.49 | 28 |
| 38 | 04-Jul | 277.15 | 279.95 | 273.70 | 277.10 | 277.02 | 0.29 | 608.44 | 9,736 | 4.31 | 4,430 | 4.09 | 0.12 | 7 |
| 39 | 03-Jul | 280.70 | 281.70 | 275.20 | 276.30 | 278.82 | -1.37 | 606.69 | 12,712 | 5.63 | 5,728 | 5.29 | 0.16 | 9 |
| 40 | 02-Jul | 287.95 | 287.95 | 270.60 | 280.15 | 279.23 | -2.35 | 615.14 | 25,210 | 11.16 | 11,459 | 10.58 | 0.32 | 18 |
| 41 | 01-Jul | 271.00 | 290.00 | 269.55 | 286.90 | 283.00 | 6.93 | 629.96 | 45,916 | 20.33 | 22,435 | 20.72 | 0.00 | 35 |
| 42 | 30-Jun | 271.05 | 275.90 | 265.80 | 268.30 | 270.23 | -1.36 | 589.12 | 19,712 | 8.73 | 11,400 | 10.53 | 0.31 | 18 |
| 43 | 27-Jun | 276.00 | 277.25 | 270.05 | 272.00 | 273.29 | -1.11 | 597.00 | 13,039 | 5.77 | 7,653 | 7.07 | 0.21 | 12 |
| 44 | 26-Jun | 275.00 | 281.45 | 274.05 | 275.05 | 277.61 | -0.87 | 603.94 | 17,875 | 7.92 | 11,191 | 10.33 | 0.31 | 17 |
| 45 | 25-Jun | 274.70 | 280.00 | 273.15 | 277.45 | 277.03 | 1.76 | 609.21 | 15,039 | 6.66 | 7,117 | 6.57 | 0.20 | 11 |
| 46 | 24-Jun | 269.20 | 280.00 | 269.00 | 272.65 | 272.76 | 1.56 | 598.67 | 18,313 | 8.11 | 9,645 | 8.91 | 0.26 | 15 |
| 47 | 23-Jun | 260.40 | 273.80 | 260.40 | 268.45 | 268.64 | 0.26 | 589.45 | 21,465 | 9.51 | 10,328 | 9.54 | 0.28 | 16 |
| 48 | 20-Jun | 263.10 | 270.00 | 261.35 | 267.75 | 266.44 | 1.44 | 587.91 | 30,978 | 13.72 | 16,716 | 15.43 | 0.45 | 26 |
| 49 | 19-Jun | 276.75 | 279.40 | 261.60 | 263.95 | 268.35 | -3.95 | 579.57 | 31,586 | 13.99 | 16,467 | 15.20 | 0.44 | 25 |
| 50 | 18-Jun | 279.20 | 281.25 | 272.05 | 274.80 | 276.14 | -0.60 | 603.39 | 15,937 | 7.06 | 6,037 | 5.57 | 0.17 | 9 |
| 51 | 17-Jun | 292.55 | 292.55 | 275.00 | 276.45 | 281.51 | -4.56 | 607.02 | 37,501 | 16.61 | 19,134 | 17.67 | 0.54 | 30 |
| 52 | 16-Jun | 286.45 | 294.95 | 282.45 | 289.65 | 289.55 | 1.12 | 636.00 | 28,484 | 12.61 | 10,441 | 9.64 | 0.30 | 16 |
| 53 | 13-Jun | 287.00 | 301.70 | 284.60 | 286.45 | 293.75 | -1.55 | 628.97 | 100,769 | 44.63 | 35,650 | 32.92 | 1.05 | 55 |
| 54 | 12-Jun | 292.00 | 294.30 | 287.85 | 290.95 | 291.49 | -0.27 | 638.85 | 17,867 | 7.91 | 8,439 | 7.79 | 0.25 | 13 |
| 55 | 11-Jun | 295.40 | 298.00 | 289.80 | 291.75 | 293.49 | -0.26 | 640.61 | 20,833 | 9.23 | 9,329 | 8.61 | 0.27 | 14 |
| 56 | 10-Jun | 295.60 | 296.00 | 291.40 | 292.50 | 293.31 | -0.54 | 642.26 | 7,365 | 3.26 | 3,291 | 3.04 | 0.10 | 5 |
| 57 | 09-Jun | 286.00 | 302.50 | 286.00 | 294.10 | 295.79 | 1.48 | 645.77 | 31,891 | 14.12 | 11,326 | 10.46 | 0.34 | 17 |
| 58 | 06-Jun | 294.90 | 294.90 | 287.30 | 289.80 | 289.95 | -0.74 | 636.33 | 50,218 | 22.24 | 41,201 | 38.04 | 1.19 | 64 |
| 59 | 05-Jun | 290.00 | 297.25 | 290.00 | 291.95 | 293.90 | 0.85 | 641.05 | 14,317 | 6.34 | 7,876 | 7.27 | 0.23 | 12 |
| 60 | 04-Jun | 294.90 | 295.00 | 287.30 | 289.50 | 290.33 | -0.86 | 635.67 | 12,011 | 5.32 | 6,653 | 6.14 | 0.19 | 10 |
| 61 | 03-Jun | 296.55 | 298.00 | 291.35 | 292.00 | 293.93 | -0.54 | 641.00 | 14,436 | 6.39 | 9,530 | 8.80 | 0.28 | 15 |
| 62 | 02-Jun | 294.75 | 299.85 | 292.95 | 293.60 | 295.69 | -0.88 | 644.67 | 11,368 | 5.03 | 6,291 | 5.81 | 0.19 | 10 |
| 63 | 30-May | 298.65 | 298.65 | 293.15 | 296.20 | 296.08 | -0.62 | 650.38 | 10,510 | 4.65 | 5,460 | 5.04 | 0.16 | 8 |
| 64 | 29-May | 307.10 | 312.40 | 295.05 | 298.05 | 300.37 | -3.03 | 654.44 | 32,805 | 14.53 | 19,352 | 17.87 | 0.58 | 30 |
| 65 | 28-May | 320.00 | 320.00 | 304.10 | 307.35 | 309.72 | -6.30 | 674.86 | 62,637 | 27.74 | 36,655 | 33.85 | 1.14 | 57 |
| 66 | 27-May | 322.00 | 329.55 | 319.25 | 328.00 | 325.08 | 2.40 | 720.00 | 30,077 | 13.32 | 20,591 | 19.01 | 0.67 | 32 |
| 67 | 26-May | 315.20 | 321.80 | 309.00 | 320.30 | 316.94 | 2.64 | 703.30 | 49,396 | 21.88 | 22,149 | 20.45 | 0.70 | 34 |
Similar Stocks: ESSARSHPNG SEAMECLTD TRANSWORLD GESHIP SCI ABSMARINE