| Macro-sector: Services | Band: 20 | High52 Price: 228.7 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 800 | High52 Date: 20-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 111.95 | Barrier: 162.0; Drift%: 4.71 |
| Basic Industry: Diversified Commercial Services | Total Equity: 24,642,400 | Low52 Date: 03-Mar-2025 | SHP: 70.24 / 0.73 / 3.43 / 25.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 219.0 / 111.95 | Month: 179.85 / 156.0 | Week: 167.0 / 147.2 | Day: 172.0 / 170.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 172.00 | 172.00 | 170.00 | 170.00 | 170.29 | -1.16 | 418.00 | 24,800 | 6.20 | 24,000 | 7.50 | 0.41 | 38 |
| 2 | 26-Aug | 169.85 | 172.80 | 169.85 | 172.00 | 171.32 | 1.27 | 423.00 | 35,200 | 8.80 | 29,600 | 9.25 | 0.51 | 47 |
| 3 | 25-Aug | 168.80 | 171.45 | 167.00 | 169.85 | 169.74 | 1.22 | 418.55 | 47,200 | 11.80 | 44,800 | 14.00 | 0.76 | 71 |
| 4 | 22-Aug | 164.00 | 171.60 | 164.00 | 167.80 | 169.08 | 2.32 | 413.50 | 62,400 | 15.60 | 40,800 | 12.75 | 0.69 | 65 |
| 5 | 21-Aug | 159.95 | 166.00 | 159.95 | 164.00 | 162.75 | 3.76 | 404.00 | 90,400 | 22.59 | 57,600 | 17.99 | 0.94 | 91 |
| 6 | 20-Aug | 155.00 | 162.20 | 154.80 | 158.05 | 159.30 | 2.43 | 389.47 | 48,800 | 12.20 | 36,000 | 11.25 | 0.57 | 57 |
| 7 | 19-Aug | 150.80 | 156.00 | 150.00 | 154.30 | 151.78 | 3.00 | 380.23 | 38,400 | 9.60 | 25,600 | 8.00 | 0.39 | 41 |
| 8 | 18-Aug | 151.35 | 151.35 | 146.05 | 149.80 | 149.52 | -0.03 | 369.14 | 26,400 | 6.60 | 17,600 | 5.50 | 0.26 | 28 |
| 9 | 14-Aug | 152.00 | 152.70 | 147.20 | 149.85 | 149.80 | -1.28 | 369.27 | 44,800 | 11.20 | 36,000 | 11.25 | 0.54 | 57 |
| 10 | 13-Aug | 152.40 | 155.00 | 150.00 | 151.80 | 152.73 | -1.36 | 374.07 | 31,200 | 7.80 | 24,800 | 7.75 | 0.38 | 39 |
| 11 | 12-Aug | 159.10 | 162.00 | 153.25 | 153.90 | 155.25 | -2.59 | 379.25 | 52,800 | 13.20 | 33,600 | 10.50 | 0.52 | 53 |
| 12 | 11-Aug | 164.90 | 167.00 | 155.10 | 158.00 | 158.63 | -1.99 | 389.00 | 62,400 | 15.60 | 44,000 | 13.75 | 0.70 | 70 |
| 13 | 08-Aug | 160.20 | 161.20 | 159.40 | 161.20 | 160.03 | 0.81 | 397.24 | 17,600 | 4.40 | 16,000 | 5.00 | 0.26 | 25 |
| 14 | 07-Aug | 160.25 | 164.60 | 159.00 | 159.90 | 160.32 | -1.72 | 394.03 | 50,400 | 12.60 | 36,000 | 11.25 | 0.58 | 57 |
| 15 | 06-Aug | 169.00 | 169.00 | 162.00 | 162.70 | 165.38 | -4.07 | 400.93 | 51,200 | 12.80 | 34,400 | 10.75 | 0.57 | 55 |
| 16 | 05-Aug | 167.15 | 172.00 | 167.15 | 169.60 | 169.82 | 1.47 | 417.94 | 17,600 | 4.40 | 13,600 | 4.25 | 0.23 | 22 |
| 17 | 04-Aug | 171.00 | 172.00 | 167.10 | 167.15 | 170.63 | 0.69 | 411.90 | 28,000 | 7.00 | 24,000 | 7.50 | 0.41 | 38 |
| 18 | 01-Aug | 166.00 | 168.30 | 166.00 | 166.00 | 166.97 | -1.72 | 409.00 | 17,600 | 4.40 | 13,600 | 4.25 | 0.23 | 22 |
| 19 | 31-Jul | 168.00 | 172.00 | 167.10 | 168.90 | 169.63 | -2.23 | 416.21 | 16,800 | 4.20 | 12,800 | 4.00 | 0.22 | 20 |
| 20 | 30-Jul | 159.30 | 179.85 | 159.30 | 172.75 | 169.50 | 7.30 | 425.70 | 68,000 | 17.00 | 57,600 | 17.99 | 0.98 | 91 |
| 21 | 29-Jul | 158.55 | 161.00 | 158.00 | 161.00 | 158.68 | 1.74 | 396.00 | 4,800 | 1.20 | 4,000 | 1.25 | 0.06 | 6 |
| 22 | 28-Jul | 164.50 | 165.00 | 156.00 | 158.25 | 161.69 | -3.18 | 389.97 | 29,600 | 7.40 | 24,800 | 7.75 | 0.40 | 39 |
| 23 | 25-Jul | 164.85 | 166.00 | 162.00 | 163.45 | 163.21 | 0.80 | 402.78 | 15,200 | 3.80 | 13,600 | 4.25 | 0.22 | 22 |
| 24 | 24-Jul | 165.20 | 165.25 | 161.80 | 162.15 | 164.05 | -1.73 | 399.58 | 17,600 | 4.40 | 13,600 | 4.25 | 0.22 | 22 |
| 25 | 23-Jul | 166.90 | 167.00 | 163.75 | 165.00 | 165.27 | -1.14 | 406.00 | 76,800 | 19.20 | 72,000 | 22.49 | 1.19 | 114 |
| 26 | 22-Jul | 161.95 | 166.90 | 161.95 | 166.90 | 165.24 | 3.44 | 411.28 | 18,400 | 4.60 | 16,800 | 5.25 | 0.28 | 27 |
| 27 | 21-Jul | 163.80 | 167.00 | 160.60 | 161.35 | 163.54 | -0.37 | 397.61 | 26,400 | 6.60 | 16,000 | 5.00 | 0.26 | 25 |
| 28 | 18-Jul | 159.05 | 163.35 | 159.05 | 161.95 | 161.50 | 0.68 | 399.08 | 14,400 | 3.60 | 9,600 | 3.00 | 0.16 | 15 |
| 29 | 17-Jul | 159.00 | 162.90 | 159.00 | 160.85 | 160.20 | -0.53 | 396.37 | 28,000 | 7.00 | 20,800 | 6.50 | 0.33 | 33 |
| 30 | 16-Jul | 164.00 | 164.00 | 161.05 | 161.70 | 163.19 | -1.31 | 398.47 | 8,800 | 2.20 | 8,000 | 2.50 | 0.13 | 13 |
| 31 | 15-Jul | 160.00 | 165.00 | 158.50 | 163.85 | 162.06 | 1.68 | 403.77 | 60,800 | 15.20 | 46,400 | 14.50 | 0.75 | 74 |
| 32 | 14-Jul | 162.00 | 162.80 | 160.05 | 161.15 | 161.23 | -0.52 | 397.11 | 7,200 | 1.80 | 7,200 | 2.25 | 0.12 | 11 |
| 33 | 11-Jul | 162.05 | 162.05 | 158.60 | 162.00 | 161.14 | -0.03 | 399.00 | 18,400 | 4.60 | 15,200 | 4.75 | 0.24 | 24 |
| 34 | 10-Jul | 160.90 | 164.40 | 160.90 | 162.05 | 162.44 | 0.71 | 399.33 | 4,000 | 1.00 | 3,200 | 1.00 | 0.05 | 5 |
| 35 | 09-Jul | 158.25 | 164.90 | 158.20 | 160.90 | 161.88 | 1.16 | 396.50 | 30,400 | 7.60 | 17,600 | 5.50 | 0.28 | 28 |
| 36 | 08-Jul | 166.90 | 166.90 | 157.60 | 159.05 | 159.90 | -4.04 | 391.94 | 63,200 | 15.80 | 38,400 | 12.00 | 0.61 | 61 |
| 37 | 07-Jul | 159.00 | 167.00 | 158.15 | 165.75 | 164.05 | 4.41 | 408.45 | 190,400 | 47.59 | 173,600 | 54.23 | 2.85 | 275 |
| 38 | 04-Jul | 156.10 | 161.95 | 156.10 | 158.75 | 158.63 | 0.51 | 391.20 | 24,800 | 6.20 | 19,200 | 6.00 | 0.30 | 30 |
| 39 | 03-Jul | 159.70 | 160.00 | 157.50 | 157.95 | 158.78 | -1.03 | 389.23 | 14,400 | 3.60 | 12,800 | 4.00 | 0.20 | 20 |
| 40 | 02-Jul | 158.25 | 159.70 | 156.10 | 159.60 | 158.45 | 0.57 | 393.29 | 51,200 | 12.80 | 35,200 | 11.00 | 0.56 | 56 |
| 41 | 01-Jul | 164.70 | 164.70 | 157.10 | 158.70 | 159.09 | -3.29 | 391.07 | 49,600 | 12.40 | 31,200 | 9.75 | 0.50 | 49 |
| 42 | 30-Jun | 160.00 | 164.85 | 158.00 | 164.10 | 161.64 | 2.56 | 404.38 | 23,200 | 5.80 | 20,000 | 6.25 | 0.32 | 32 |
| 43 | 27-Jun | 160.55 | 162.60 | 157.05 | 160.00 | 159.23 | -0.34 | 394.00 | 30,400 | 7.60 | 22,400 | 7.00 | 0.36 | 36 |
| 44 | 26-Jun | 166.50 | 167.30 | 158.00 | 160.55 | 160.99 | -3.34 | 395.63 | 86,400 | 21.59 | 60,000 | 18.74 | 0.97 | 95 |
| 45 | 25-Jun | 169.20 | 169.20 | 162.90 | 166.10 | 165.15 | -1.83 | 409.31 | 65,600 | 16.40 | 40,000 | 12.50 | 0.66 | 63 |
| 46 | 24-Jun | 173.00 | 173.00 | 167.40 | 169.20 | 170.21 | 0.03 | 416.95 | 24,000 | 6.00 | 14,400 | 4.50 | 0.25 | 23 |
| 47 | 23-Jun | 166.00 | 170.35 | 162.35 | 169.15 | 166.21 | 1.29 | 416.83 | 38,400 | 9.60 | 24,000 | 7.50 | 0.40 | 38 |
| 48 | 20-Jun | 170.05 | 170.05 | 164.00 | 167.00 | 166.50 | -2.02 | 411.00 | 80,000 | 20.00 | 56,800 | 17.74 | 0.95 | 90 |
| 49 | 19-Jun | 173.50 | 174.00 | 168.05 | 170.45 | 171.59 | 0.00 | 420.03 | 30,400 | 7.60 | 17,600 | 5.50 | 0.30 | 28 |
| 50 | 18-Jun | 174.25 | 176.00 | 170.00 | 170.45 | 173.33 | -1.25 | 420.03 | 88,800 | 22.19 | 62,400 | 19.49 | 1.08 | 99 |
| 51 | 17-Jun | 174.90 | 178.75 | 172.30 | 172.60 | 174.72 | -0.75 | 425.33 | 52,000 | 13.00 | 42,400 | 13.25 | 0.74 | 67 |
| 52 | 16-Jun | 168.00 | 175.00 | 168.00 | 173.90 | 172.15 | 4.13 | 428.53 | 55,200 | 13.80 | 41,600 | 13.00 | 0.72 | 66 |
| 53 | 13-Jun | 168.85 | 169.90 | 164.00 | 167.00 | 167.10 | -1.45 | 411.00 | 16,000 | 4.00 | 9,600 | 3.00 | 0.16 | 15 |
| 54 | 12-Jun | 171.80 | 172.65 | 168.35 | 169.45 | 170.57 | -1.37 | 417.57 | 33,600 | 8.40 | 23,200 | 7.25 | 0.40 | 37 |
| 55 | 11-Jun | 174.00 | 176.00 | 169.50 | 171.80 | 172.27 | -0.29 | 423.36 | 37,600 | 9.40 | 26,400 | 8.25 | 0.45 | 42 |
| 56 | 10-Jun | 169.60 | 173.90 | 169.60 | 172.30 | 172.24 | 1.59 | 424.59 | 35,200 | 8.80 | 26,400 | 8.25 | 0.45 | 42 |
| 57 | 09-Jun | 168.15 | 171.80 | 166.75 | 169.60 | 169.48 | -0.44 | 417.94 | 45,600 | 11.40 | 26,400 | 8.25 | 0.45 | 42 |
| 58 | 06-Jun | 169.60 | 173.00 | 165.00 | 170.35 | 169.83 | 0.44 | 419.78 | 72,800 | 18.20 | 46,400 | 14.50 | 0.79 | 74 |
| 59 | 05-Jun | 161.00 | 171.00 | 160.00 | 169.60 | 167.03 | 6.63 | 417.94 | 106,400 | 26.59 | 84,800 | 26.49 | 1.42 | 134 |
| 60 | 04-Jun | 161.00 | 162.95 | 150.00 | 159.05 | 156.14 | -2.42 | 391.94 | 198,400 | 49.59 | 108,800 | 33.99 | 1.70 | 173 |
| 61 | 03-Jun | 172.90 | 172.90 | 160.00 | 163.00 | 164.24 | -1.30 | 401.00 | 46,400 | 11.60 | 32,800 | 10.25 | 0.54 | 52 |
| 62 | 02-Jun | 169.00 | 170.50 | 163.30 | 165.15 | 165.68 | -1.61 | 406.97 | 29,600 | 7.40 | 26,400 | 8.25 | 0.44 | 42 |
| 63 | 30-May | 171.00 | 171.00 | 165.85 | 167.85 | 167.77 | -2.61 | 413.62 | 28,800 | 7.20 | 20,000 | 6.25 | 0.34 | 32 |
| 64 | 29-May | 167.95 | 172.35 | 165.00 | 172.35 | 168.15 | 4.08 | 424.71 | 32,000 | 8.00 | 25,600 | 8.00 | 0.43 | 41 |
| 65 | 28-May | 172.65 | 173.75 | 164.90 | 165.60 | 168.08 | -5.21 | 408.08 | 64,800 | 16.20 | 40,800 | 12.75 | 0.69 | 65 |
| 66 | 27-May | 176.50 | 177.50 | 172.25 | 174.70 | 174.14 | -0.80 | 430.50 | 56,000 | 14.00 | 37,600 | 11.75 | 0.65 | 60 |
| 67 | 26-May | 175.05 | 178.45 | 168.05 | 176.10 | 172.93 | -0.11 | 433.95 | 137,600 | 34.39 | 79,200 | 24.74 | 1.37 | 126 |
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