| Macro-sector: Services | Band: 20 | High52 Price: 438.6 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 06-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 255.6 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 66,953,241 | Low52 Date: 07-Apr-2025 | SHP: 58.88 / 2.74 / 15.35 / 23.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 388.0 / 265.1 | Month: 356.0 / 265.0 | Week: 299.95 / 286.3 | Day: 294.15 / 285.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 290.60 | 294.15 | 285.00 | 285.50 | 288.38 | -1.01 | 1,911.52 | 223,953 | 4.10 | 127,469 | 4.21 | 3.68 | 83 |
| 2 | 10-Jul | 293.05 | 295.90 | 286.35 | 288.40 | 288.82 | -1.25 | 1,930.93 | 786,208 | 14.39 | 617,023 | 20.39 | 17.82 | 400 |
| 3 | 09-Jul | 294.60 | 295.80 | 289.20 | 292.05 | 292.69 | -0.29 | 1,955.37 | 311,303 | 5.70 | 174,527 | 5.77 | 5.11 | 113 |
| 4 | 08-Jul | 292.00 | 294.00 | 288.00 | 292.90 | 291.23 | 0.62 | 1,961.06 | 152,965 | 2.80 | 88,179 | 2.91 | 2.57 | 57 |
| 5 | 07-Jul | 289.70 | 291.45 | 286.80 | 291.10 | 289.70 | 0.48 | 1,949.01 | 148,698 | 2.72 | 77,992 | 2.58 | 2.26 | 51 |
| 6 | 04-Jul | 293.00 | 293.00 | 286.30 | 289.70 | 289.02 | -0.03 | 1,939.64 | 201,186 | 3.68 | 107,682 | 3.56 | 3.11 | 70 |
| 7 | 03-Jul | 294.00 | 296.30 | 288.65 | 289.80 | 291.76 | -1.13 | 1,940.30 | 228,394 | 4.18 | 133,232 | 4.40 | 3.89 | 86 |
| 8 | 02-Jul | 297.00 | 299.95 | 292.00 | 293.10 | 294.53 | -0.24 | 1,962.40 | 229,071 | 4.19 | 133,180 | 4.40 | 3.92 | 86 |
| 9 | 01-Jul | 291.60 | 295.25 | 289.15 | 293.80 | 292.82 | 0.31 | 1,967.09 | 182,734 | 3.34 | 110,111 | 3.64 | 3.22 | 71 |
| 10 | 30-Jun | 292.35 | 294.95 | 286.95 | 292.90 | 291.74 | 0.77 | 1,961.06 | 294,337 | 5.39 | 156,085 | 5.16 | 4.55 | 101 |
| 11 | 27-Jun | 289.40 | 294.00 | 289.05 | 290.65 | 291.53 | 0.66 | 1,946.00 | 140,182 | 2.57 | 79,053 | 2.61 | 2.30 | 51 |
| 12 | 26-Jun | 290.10 | 293.65 | 287.00 | 288.75 | 289.39 | -0.40 | 1,933.27 | 139,956 | 2.56 | 81,118 | 2.68 | 2.35 | 53 |
| 13 | 25-Jun | 282.40 | 293.90 | 282.40 | 289.90 | 289.34 | 2.80 | 1,940.97 | 229,914 | 4.21 | 123,689 | 4.09 | 3.58 | 80 |
| 14 | 24-Jun | 283.15 | 286.50 | 279.85 | 282.00 | 283.40 | 0.20 | 1,888.00 | 167,366 | 3.06 | 99,993 | 3.30 | 2.83 | 65 |
| 15 | 23-Jun | 285.00 | 287.00 | 279.55 | 281.45 | 281.67 | -2.34 | 1,884.40 | 313,844 | 5.74 | 179,666 | 5.94 | 5.06 | 116 |
| 16 | 20-Jun | 285.00 | 288.95 | 284.15 | 288.20 | 287.66 | 1.09 | 1,929.59 | 140,242 | 2.57 | 82,098 | 2.71 | 2.36 | 53 |
| 17 | 19-Jun | 294.15 | 296.00 | 282.10 | 285.10 | 288.35 | -3.08 | 1,908.84 | 177,637 | 3.25 | 92,614 | 3.06 | 2.67 | 60 |
| 18 | 18-Jun | 298.70 | 301.00 | 293.55 | 294.15 | 296.03 | -1.52 | 1,969.43 | 130,232 | 2.38 | 78,717 | 2.60 | 2.33 | 51 |
| 19 | 17-Jun | 299.95 | 301.85 | 296.60 | 298.70 | 299.20 | -0.08 | 1,999.89 | 81,717 | 1.50 | 49,102 | 1.62 | 1.47 | 32 |
| 20 | 16-Jun | 299.85 | 301.95 | 292.35 | 298.95 | 296.99 | -0.27 | 2,001.57 | 120,035 | 2.20 | 50,498 | 1.67 | 1.50 | 33 |
| 21 | 13-Jun | 295.50 | 301.00 | 289.95 | 299.75 | 298.62 | -0.28 | 2,006.92 | 145,296 | 2.66 | 73,812 | 2.44 | 2.20 | 48 |
| 22 | 12-Jun | 310.90 | 310.90 | 299.30 | 300.60 | 304.17 | -2.37 | 2,012.61 | 230,666 | 4.22 | 144,821 | 4.79 | 4.41 | 94 |
| 23 | 11-Jun | 312.70 | 314.50 | 307.00 | 307.90 | 310.19 | -0.55 | 2,061.49 | 211,002 | 3.86 | 122,837 | 4.06 | 3.81 | 80 |
| 24 | 10-Jun | 315.00 | 316.00 | 308.75 | 309.60 | 311.92 | -1.39 | 2,072.87 | 204,923 | 3.75 | 152,156 | 5.03 | 4.75 | 99 |
| 25 | 09-Jun | 307.80 | 319.00 | 307.00 | 313.95 | 315.28 | 2.82 | 2,102.00 | 490,296 | 8.97 | 273,329 | 9.03 | 8.62 | 177 |
| 26 | 06-Jun | 309.15 | 309.85 | 304.15 | 305.35 | 306.55 | -1.20 | 2,044.42 | 126,786 | 2.32 | 80,210 | 2.65 | 2.46 | 52 |
| 27 | 05-Jun | 308.90 | 311.60 | 307.00 | 309.05 | 309.53 | 0.70 | 2,069.19 | 155,740 | 2.85 | 90,992 | 3.01 | 2.82 | 59 |
| 28 | 04-Jun | 313.80 | 314.50 | 306.30 | 306.90 | 308.63 | -1.48 | 2,054.79 | 180,506 | 3.30 | 114,842 | 3.80 | 3.54 | 74 |
| 29 | 03-Jun | 320.95 | 323.05 | 310.00 | 311.50 | 316.23 | -2.41 | 2,085.59 | 168,388 | 3.08 | 99,274 | 3.28 | 3.14 | 64 |
| 30 | 02-Jun | 326.90 | 328.00 | 313.00 | 319.20 | 318.22 | -2.25 | 2,137.15 | 409,930 | 7.50 | 207,076 | 6.84 | 6.59 | 134 |
| 31 | 30-May | 332.90 | 337.40 | 324.55 | 326.55 | 328.53 | -1.51 | 2,186.36 | 161,919 | 2.96 | 78,329 | 2.59 | 2.57 | 51 |
| 32 | 29-May | 332.00 | 338.00 | 329.75 | 331.55 | 334.06 | -1.13 | 2,219.83 | 142,248 | 2.60 | 72,546 | 2.40 | 2.42 | 47 |
| 33 | 28-May | 339.70 | 342.80 | 333.20 | 335.35 | 337.82 | -0.52 | 2,245.28 | 118,907 | 2.18 | 59,897 | 1.98 | 2.02 | 39 |
| 34 | 27-May | 343.20 | 345.65 | 336.60 | 337.10 | 339.78 | -1.09 | 2,256.99 | 307,749 | 5.63 | 186,101 | 6.15 | 6.32 | 121 |
| 35 | 26-May | 345.00 | 356.00 | 335.35 | 340.80 | 344.75 | 0.46 | 2,281.77 | 850,717 | 15.57 | 350,309 | 11.58 | 12.08 | 227 |
| 36 | 23-May | 331.10 | 344.00 | 328.80 | 339.25 | 338.15 | 3.05 | 2,271.39 | 310,849 | 5.69 | 153,059 | 5.06 | 5.18 | 99 |
| 37 | 22-May | 335.00 | 339.90 | 326.75 | 329.20 | 331.79 | -1.27 | 2,204.10 | 176,409 | 3.23 | 98,744 | 3.26 | 3.28 | 64 |
| 38 | 21-May | 336.05 | 336.20 | 329.50 | 333.45 | 332.92 | -1.36 | 2,232.56 | 134,219 | 2.46 | 67,847 | 2.24 | 2.26 | 44 |
| 39 | 20-May | 343.75 | 343.75 | 330.10 | 338.05 | 335.78 | -0.92 | 2,263.35 | 279,313 | 5.11 | 122,249 | 4.04 | 4.10 | 79 |
| 40 | 19-May | 306.05 | 350.00 | 306.05 | 341.20 | 336.59 | 11.47 | 2,284.44 | 1,103,090 | 20.19 | 460,572 | 15.22 | 15.50 | 298 |
| 41 | 16-May | 305.00 | 313.65 | 305.00 | 306.10 | 308.88 | 1.61 | 2,049.44 | 307,714 | 5.63 | 173,418 | 5.73 | 5.36 | 112 |
| 42 | 15-May | 309.65 | 314.45 | 299.15 | 301.25 | 303.39 | -2.10 | 2,016.97 | 515,244 | 9.43 | 273,702 | 9.05 | 8.30 | 177 |
| 43 | 14-May | 300.00 | 315.40 | 300.00 | 307.70 | 308.28 | 2.64 | 2,060.15 | 325,440 | 5.96 | 178,650 | 5.90 | 5.51 | 116 |
| 44 | 13-May | 301.00 | 306.45 | 298.10 | 299.80 | 301.95 | -0.55 | 2,007.26 | 124,373 | 2.28 | 72,339 | 2.39 | 2.18 | 47 |
| 45 | 12-May | 294.95 | 304.00 | 289.60 | 301.45 | 297.09 | 6.35 | 2,018.31 | 147,963 | 2.71 | 79,232 | 2.62 | 2.35 | 51 |
| 46 | 09-May | 275.50 | 287.00 | 272.35 | 283.45 | 280.65 | 0.84 | 1,897.79 | 134,686 | 2.47 | 62,824 | 2.08 | 1.76 | 41 |
| 47 | 08-May | 277.45 | 289.00 | 277.45 | 281.10 | 284.30 | 1.57 | 1,882.06 | 164,360 | 3.01 | 88,982 | 2.94 | 2.53 | 58 |
| 48 | 07-May | 265.00 | 278.00 | 265.00 | 276.75 | 274.64 | 2.16 | 1,852.93 | 127,033 | 2.33 | 64,019 | 2.12 | 1.76 | 41 |
| 49 | 06-May | 281.00 | 281.00 | 270.00 | 270.90 | 273.77 | -2.34 | 1,813.76 | 110,131 | 2.02 | 66,471 | 2.20 | 1.82 | 43 |
| 50 | 05-May | 272.60 | 278.35 | 267.10 | 277.40 | 271.63 | 1.69 | 1,857.28 | 257,457 | 4.71 | 125,582 | 4.15 | 3.41 | 81 |
| 51 | 02-May | 280.15 | 285.85 | 271.70 | 272.80 | 275.50 | -3.33 | 1,826.48 | 373,869 | 6.84 | 223,972 | 7.40 | 6.17 | 145 |
| 52 | 30-Apr | 288.00 | 289.85 | 280.35 | 282.20 | 284.44 | -2.30 | 1,889.42 | 85,677 | 1.57 | 43,794 | 1.45 | 1.25 | 28 |
| 53 | 29-Apr | 289.90 | 295.00 | 287.50 | 288.85 | 290.20 | -0.19 | 1,933.94 | 61,799 | 1.13 | 32,307 | 1.07 | 0.94 | 21 |
| 54 | 28-Apr | 293.95 | 295.15 | 288.55 | 289.40 | 291.72 | -0.57 | 1,937.63 | 120,247 | 2.20 | 72,787 | 2.41 | 2.12 | 47 |
| 55 | 25-Apr | 305.70 | 305.70 | 288.70 | 291.05 | 292.12 | -4.04 | 1,948.67 | 201,455 | 3.69 | 112,774 | 3.73 | 3.29 | 73 |
| 56 | 24-Apr | 302.60 | 310.00 | 301.85 | 303.30 | 305.55 | 0.26 | 2,030.69 | 108,166 | 1.98 | 63,050 | 2.08 | 1.93 | 41 |
| 57 | 23-Apr | 306.10 | 312.80 | 301.35 | 302.50 | 304.33 | -1.75 | 2,025.34 | 158,402 | 2.90 | 88,223 | 2.92 | 2.68 | 57 |
| 58 | 22-Apr | 306.35 | 317.00 | 304.45 | 307.90 | 311.57 | 0.51 | 2,061.49 | 195,008 | 3.57 | 93,635 | 3.09 | 2.92 | 61 |
| 59 | 21-Apr | 304.00 | 308.70 | 301.00 | 306.35 | 305.89 | 2.00 | 2,051.11 | 169,757 | 3.11 | 91,532 | 3.03 | 2.80 | 59 |
| 60 | 17-Apr | 294.50 | 303.50 | 294.50 | 300.35 | 300.43 | 2.33 | 2,010.94 | 234,169 | 4.29 | 137,778 | 4.55 | 4.14 | 89 |
| 61 | 16-Apr | 295.80 | 305.50 | 291.40 | 293.50 | 296.53 | -0.78 | 1,965.08 | 200,739 | 3.67 | 93,521 | 3.09 | 2.77 | 61 |
| 62 | 15-Apr | 295.10 | 303.70 | 292.45 | 295.80 | 298.87 | 1.21 | 1,980.48 | 198,916 | 3.64 | 106,809 | 3.53 | 3.19 | 69 |
| 63 | 11-Apr | 282.95 | 296.95 | 281.15 | 292.25 | 291.61 | 4.84 | 1,956.71 | 319,381 | 5.85 | 102,536 | 3.39 | 2.99 | 67 |
| 64 | 09-Apr | 277.50 | 280.95 | 274.40 | 278.75 | 276.91 | -0.29 | 1,866.32 | 54,632 | 1.00 | 30,255 | 1.00 | 0.84 | 20 |
| 65 | 08-Apr | 287.20 | 290.70 | 276.60 | 279.55 | 281.36 | -0.69 | 1,871.68 | 87,020 | 1.59 | 35,688 | 1.18 | 1.00 | 23 |
| 66 | 07-Apr | 255.60 | 286.00 | 255.60 | 281.50 | 273.75 | -4.40 | 1,884.73 | 218,422 | 4.00 | 100,123 | 3.31 | 2.74 | 65 |
| 67 | 04-Apr | 303.10 | 304.00 | 287.45 | 294.45 | 294.05 | -3.47 | 1,971.44 | 231,851 | 4.24 | 110,045 | 3.64 | 3.24 | 72 |
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