| 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: 239.5 | Barrier: 281.45; Drift%: -14.88 |
| Basic Industry: Diversified Commercial Services | Total Equity: 66,953,241 | Low52 Date: 13-Aug-2025 | SHP: 58.88 / 3.69 / 12.78 / 24.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 388.0 / 265.1 | Month: 303.95 / 275.15 | Week: 264.05 / 239.5 | Day: 248.85 / 242.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 248.45 | 248.85 | 242.85 | 245.00 | 245.66 | -0.63 | 1,640.00 | 133,796 | 1.64 | 71,070 | 1.45 | 1.75 | 43 |
| 2 | 26-Aug | 263.15 | 263.25 | 244.30 | 246.55 | 250.01 | -6.29 | 1,650.73 | 444,086 | 5.43 | 243,976 | 4.97 | 6.10 | 148 |
| 3 | 25-Aug | 257.65 | 266.20 | 254.75 | 263.10 | 261.08 | 2.51 | 1,761.54 | 287,536 | 3.52 | 147,089 | 3.00 | 3.84 | 89 |
| 4 | 22-Aug | 254.85 | 258.15 | 248.60 | 256.65 | 253.82 | 1.87 | 1,718.35 | 197,765 | 2.42 | 89,072 | 1.81 | 2.26 | 54 |
| 5 | 21-Aug | 247.00 | 256.40 | 247.00 | 251.95 | 252.56 | 2.65 | 1,686.89 | 194,130 | 2.38 | 84,520 | 1.72 | 2.13 | 51 |
| 6 | 20-Aug | 247.40 | 249.25 | 244.75 | 245.45 | 246.26 | -1.11 | 1,643.37 | 277,999 | 3.40 | 189,673 | 3.86 | 4.67 | 115 |
| 7 | 19-Aug | 249.55 | 250.00 | 246.30 | 248.20 | 248.09 | -2.46 | 1,661.78 | 270,753 | 3.31 | 160,372 | 3.27 | 3.98 | 97 |
| 8 | 18-Aug | 246.95 | 262.70 | 242.25 | 254.45 | 255.24 | 4.50 | 1,703.63 | 409,926 | 5.02 | 170,984 | 3.48 | 4.36 | 104 |
| 9 | 14-Aug | 244.40 | 246.75 | 241.25 | 243.50 | 244.00 | 1.12 | 1,630.31 | 279,978 | 3.43 | 168,766 | 3.44 | 4.00 | 102 |
| 10 | 13-Aug | 254.90 | 254.90 | 239.50 | 240.80 | 244.97 | -4.27 | 1,612.23 | 336,260 | 4.11 | 189,819 | 3.87 | 4.65 | 115 |
| 11 | 12-Aug | 261.00 | 263.55 | 251.00 | 251.55 | 255.58 | -2.82 | 1,684.21 | 188,858 | 2.31 | 112,358 | 2.29 | 2.87 | 68 |
| 12 | 11-Aug | 263.15 | 264.05 | 257.60 | 258.85 | 259.46 | -1.63 | 1,733.08 | 172,550 | 2.11 | 100,694 | 2.05 | 2.61 | 65 |
| 13 | 08-Aug | 262.00 | 266.00 | 259.30 | 263.15 | 262.85 | 0.63 | 1,761.87 | 269,306 | 3.30 | 124,670 | 2.54 | 3.28 | 81 |
| 14 | 07-Aug | 270.00 | 271.10 | 258.00 | 261.50 | 263.55 | -3.29 | 1,750.83 | 488,088 | 5.97 | 286,971 | 5.84 | 7.56 | 186 |
| 15 | 06-Aug | 274.10 | 281.45 | 265.00 | 270.40 | 270.73 | -4.86 | 1,810.42 | 565,950 | 6.93 | 282,781 | 5.76 | 7.66 | 183 |
| 16 | 05-Aug | 293.00 | 294.90 | 282.40 | 284.20 | 287.23 | -2.85 | 1,902.81 | 231,638 | 2.83 | 125,551 | 2.56 | 3.61 | 81 |
| 17 | 04-Aug | 286.00 | 294.00 | 283.85 | 292.55 | 291.01 | 3.23 | 1,958.72 | 312,049 | 3.82 | 139,186 | 2.83 | 4.05 | 90 |
| 18 | 01-Aug | 289.00 | 293.00 | 281.40 | 283.40 | 288.20 | -2.09 | 1,897.45 | 227,621 | 2.79 | 127,566 | 2.60 | 3.68 | 83 |
| 19 | 31-Jul | 280.25 | 292.70 | 280.25 | 289.45 | 288.26 | 0.28 | 1,937.96 | 151,085 | 1.85 | 70,559 | 1.44 | 2.03 | 46 |
| 20 | 30-Jul | 294.95 | 295.00 | 287.10 | 288.65 | 290.03 | -1.43 | 1,932.61 | 156,804 | 1.92 | 75,845 | 1.54 | 2.20 | 49 |
| 21 | 29-Jul | 284.00 | 295.00 | 282.40 | 292.85 | 291.85 | 2.72 | 1,960.73 | 506,924 | 6.20 | 273,636 | 5.57 | 7.99 | 177 |
| 22 | 28-Jul | 282.90 | 288.85 | 275.15 | 285.10 | 283.02 | 1.37 | 1,908.84 | 568,152 | 6.95 | 307,227 | 6.26 | 8.70 | 199 |
| 23 | 25-Jul | 289.00 | 289.00 | 279.70 | 281.25 | 282.83 | -2.07 | 1,883.06 | 222,666 | 2.72 | 132,853 | 2.71 | 3.76 | 86 |
| 24 | 24-Jul | 284.00 | 289.70 | 282.65 | 287.20 | 286.01 | 1.14 | 1,922.90 | 247,123 | 3.02 | 137,920 | 2.81 | 3.94 | 89 |
| 25 | 23-Jul | 292.75 | 292.90 | 283.00 | 283.95 | 285.70 | -2.76 | 1,901.14 | 477,609 | 5.84 | 283,201 | 5.77 | 8.09 | 184 |
| 26 | 22-Jul | 288.90 | 295.00 | 286.60 | 292.00 | 291.62 | 1.72 | 1,955.00 | 603,542 | 7.39 | 333,823 | 6.80 | 9.73 | 216 |
| 27 | 21-Jul | 295.00 | 295.10 | 286.05 | 287.05 | 289.12 | -2.35 | 1,921.89 | 399,407 | 4.89 | 271,324 | 5.53 | 7.84 | 176 |
| 28 | 18-Jul | 296.80 | 296.80 | 287.90 | 293.95 | 291.89 | -0.29 | 1,968.09 | 757,273 | 9.27 | 437,594 | 8.91 | 12.77 | 284 |
| 29 | 17-Jul | 293.50 | 303.95 | 292.00 | 294.80 | 297.79 | 1.29 | 1,973.78 | 1,349,559 | 16.51 | 813,031 | 16.56 | 24.21 | 527 |
| 30 | 16-Jul | 282.00 | 294.75 | 280.85 | 291.05 | 289.15 | 3.32 | 1,948.67 | 757,113 | 9.26 | 380,865 | 7.76 | 11.01 | 247 |
| 31 | 15-Jul | 283.80 | 285.95 | 280.00 | 281.70 | 282.67 | -0.02 | 1,886.07 | 332,755 | 4.07 | 206,559 | 4.21 | 5.84 | 134 |
| 32 | 14-Jul | 287.65 | 287.65 | 280.50 | 281.75 | 282.81 | -1.31 | 1,886.41 | 295,415 | 3.62 | 179,421 | 3.65 | 5.07 | 116 |
| 33 | 11-Jul | 290.60 | 294.15 | 285.00 | 285.50 | 288.38 | -1.01 | 1,911.52 | 223,953 | 2.74 | 127,469 | 2.60 | 3.68 | 83 |
| 34 | 10-Jul | 293.05 | 295.90 | 286.35 | 288.40 | 288.82 | -1.25 | 1,930.93 | 786,208 | 9.62 | 617,023 | 12.57 | 17.82 | 400 |
| 35 | 09-Jul | 294.60 | 295.80 | 289.20 | 292.05 | 292.69 | -0.29 | 1,955.37 | 311,303 | 3.81 | 174,527 | 3.55 | 5.11 | 113 |
| 36 | 08-Jul | 292.00 | 294.00 | 288.00 | 292.90 | 291.23 | 0.62 | 1,961.06 | 152,965 | 1.87 | 88,179 | 1.80 | 2.57 | 57 |
| 37 | 07-Jul | 289.70 | 291.45 | 286.80 | 291.10 | 289.70 | 0.48 | 1,949.01 | 148,698 | 1.82 | 77,992 | 1.59 | 2.26 | 51 |
| 38 | 04-Jul | 293.00 | 293.00 | 286.30 | 289.70 | 289.02 | -0.03 | 1,939.64 | 201,186 | 2.46 | 107,682 | 2.19 | 3.11 | 70 |
| 39 | 03-Jul | 294.00 | 296.30 | 288.65 | 289.80 | 291.76 | -1.13 | 1,940.30 | 228,394 | 2.79 | 133,232 | 2.71 | 3.89 | 86 |
| 40 | 02-Jul | 297.00 | 299.95 | 292.00 | 293.10 | 294.53 | -0.24 | 1,962.40 | 229,071 | 2.80 | 133,180 | 2.71 | 3.92 | 86 |
| 41 | 01-Jul | 291.60 | 295.25 | 289.15 | 293.80 | 292.82 | 0.31 | 1,967.09 | 182,734 | 2.24 | 110,111 | 2.24 | 3.22 | 71 |
| 42 | 30-Jun | 292.35 | 294.95 | 286.95 | 292.90 | 291.74 | 0.77 | 1,961.06 | 294,337 | 3.60 | 156,085 | 3.18 | 4.55 | 101 |
| 43 | 27-Jun | 289.40 | 294.00 | 289.05 | 290.65 | 291.53 | 0.66 | 1,946.00 | 140,182 | 1.72 | 79,053 | 1.61 | 2.30 | 51 |
| 44 | 26-Jun | 290.10 | 293.65 | 287.00 | 288.75 | 289.39 | -0.40 | 1,933.27 | 139,956 | 1.71 | 81,118 | 1.65 | 2.35 | 53 |
| 45 | 25-Jun | 282.40 | 293.90 | 282.40 | 289.90 | 289.34 | 2.80 | 1,940.97 | 229,914 | 2.81 | 123,689 | 2.52 | 3.58 | 80 |
| 46 | 24-Jun | 283.15 | 286.50 | 279.85 | 282.00 | 283.40 | 0.20 | 1,888.00 | 167,366 | 2.05 | 99,993 | 2.04 | 2.83 | 65 |
| 47 | 23-Jun | 285.00 | 287.00 | 279.55 | 281.45 | 281.67 | -2.34 | 1,884.40 | 313,844 | 3.84 | 179,666 | 3.66 | 5.06 | 116 |
| 48 | 20-Jun | 285.00 | 288.95 | 284.15 | 288.20 | 287.66 | 1.09 | 1,929.59 | 140,242 | 1.72 | 82,098 | 1.67 | 2.36 | 53 |
| 49 | 19-Jun | 294.15 | 296.00 | 282.10 | 285.10 | 288.35 | -3.08 | 1,908.84 | 177,637 | 2.17 | 92,614 | 1.89 | 2.67 | 60 |
| 50 | 18-Jun | 298.70 | 301.00 | 293.55 | 294.15 | 296.03 | -1.52 | 1,969.43 | 130,232 | 1.59 | 78,717 | 1.60 | 2.33 | 51 |
| 51 | 17-Jun | 299.95 | 301.85 | 296.60 | 298.70 | 299.20 | -0.08 | 1,999.89 | 81,717 | 1.00 | 49,102 | 1.00 | 1.47 | 32 |
| 52 | 16-Jun | 299.85 | 301.95 | 292.35 | 298.95 | 296.99 | -0.27 | 2,001.57 | 120,035 | 1.47 | 50,498 | 1.03 | 1.50 | 33 |
| 53 | 13-Jun | 295.50 | 301.00 | 289.95 | 299.75 | 298.62 | -0.28 | 2,006.92 | 145,296 | 1.78 | 73,812 | 1.50 | 2.20 | 48 |
| 54 | 12-Jun | 310.90 | 310.90 | 299.30 | 300.60 | 304.17 | -2.37 | 2,012.61 | 230,666 | 2.82 | 144,821 | 2.95 | 4.41 | 94 |
| 55 | 11-Jun | 312.70 | 314.50 | 307.00 | 307.90 | 310.19 | -0.55 | 2,061.49 | 211,002 | 2.58 | 122,837 | 2.50 | 3.81 | 80 |
| 56 | 10-Jun | 315.00 | 316.00 | 308.75 | 309.60 | 311.92 | -1.39 | 2,072.87 | 204,923 | 2.51 | 152,156 | 3.10 | 4.75 | 99 |
| 57 | 09-Jun | 307.80 | 319.00 | 307.00 | 313.95 | 315.28 | 2.82 | 2,102.00 | 490,296 | 6.00 | 273,329 | 5.57 | 8.62 | 177 |
| 58 | 06-Jun | 309.15 | 309.85 | 304.15 | 305.35 | 306.55 | -1.20 | 2,044.42 | 126,786 | 1.55 | 80,210 | 1.63 | 2.46 | 52 |
| 59 | 05-Jun | 308.90 | 311.60 | 307.00 | 309.05 | 309.53 | 0.70 | 2,069.19 | 155,740 | 1.91 | 90,992 | 1.85 | 2.82 | 59 |
| 60 | 04-Jun | 313.80 | 314.50 | 306.30 | 306.90 | 308.63 | -1.48 | 2,054.79 | 180,506 | 2.21 | 114,842 | 2.34 | 3.54 | 74 |
| 61 | 03-Jun | 320.95 | 323.05 | 310.00 | 311.50 | 316.23 | -2.41 | 2,085.59 | 168,388 | 2.06 | 99,274 | 2.02 | 3.14 | 64 |
| 62 | 02-Jun | 326.90 | 328.00 | 313.00 | 319.20 | 318.22 | -2.25 | 2,137.15 | 409,930 | 5.02 | 207,076 | 4.22 | 6.59 | 134 |
| 63 | 30-May | 332.90 | 337.40 | 324.55 | 326.55 | 328.53 | -1.51 | 2,186.36 | 161,919 | 1.98 | 78,329 | 1.60 | 2.57 | 51 |
| 64 | 29-May | 332.00 | 338.00 | 329.75 | 331.55 | 334.06 | -1.13 | 2,219.83 | 142,248 | 1.74 | 72,546 | 1.48 | 2.42 | 47 |
| 65 | 28-May | 339.70 | 342.80 | 333.20 | 335.35 | 337.82 | -0.52 | 2,245.28 | 118,907 | 1.46 | 59,897 | 1.22 | 2.02 | 39 |
| 66 | 27-May | 343.20 | 345.65 | 336.60 | 337.10 | 339.78 | -1.09 | 2,256.99 | 307,749 | 3.77 | 186,101 | 3.79 | 6.32 | 121 |
| 67 | 26-May | 345.00 | 356.00 | 335.35 | 340.80 | 344.75 | 0.46 | 2,281.77 | 850,717 | 10.41 | 350,309 | 7.13 | 12.08 | 227 |
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 WHITEFORCE EMAPARTNER