| Macro-sector: Services | Band: 20 | High52 Price: 307.9 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 800 | High52 Date: 27-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 120.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 24,642,400 | Low52 Date: 07-Apr-2025 | SHP: 70.26 / 0.6 / 2.42 / 26.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 219.0 / 111.95 | Month: 303.0 / 237.5 | Week: 272.0 / 242.1 | Day: 270.0 / 267.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 267.00 | 270.00 | 267.00 | 268.50 | 268.40 | -0.17 | 661.65 | 6,400 | 7.99 | 6,400 | 7.99 | 0.17 | 10 |
| 2 | 06-Apr | 260.00 | 270.00 | 258.60 | 268.95 | 265.56 | 6.73 | 662.76 | 23,200 | 28.96 | 20,800 | 25.97 | 0.55 | 32 |
| 3 | 02-Apr | 248.00 | 252.00 | 245.00 | 252.00 | 247.64 | 0.52 | 620.00 | 11,200 | 13.98 | 9,600 | 11.99 | 0.24 | 15 |
| 4 | 01-Apr | 250.00 | 256.90 | 247.00 | 250.70 | 251.04 | 6.59 | 617.78 | 20,000 | 24.97 | 14,400 | 17.98 | 0.36 | 22 |
| 5 | 30-Mar | 244.00 | 249.90 | 232.55 | 235.20 | 240.53 | -3.94 | 579.59 | 16,000 | 19.98 | 14,400 | 17.98 | 0.35 | 22 |
| 6 | 27-Mar | 240.00 | 252.00 | 240.00 | 244.85 | 247.77 | -2.39 | 603.37 | 34,400 | 42.95 | 24,800 | 30.96 | 0.61 | 38 |
| 7 | 25-Mar | 238.00 | 255.50 | 238.00 | 250.85 | 248.80 | 5.18 | 618.15 | 43,200 | 53.93 | 29,600 | 36.95 | 0.74 | 45 |
| 8 | 24-Mar | 228.00 | 241.00 | 228.00 | 238.50 | 234.87 | 8.83 | 587.72 | 44,000 | 54.93 | 34,400 | 42.95 | 0.81 | 52 |
| 9 | 23-Mar | 227.00 | 230.00 | 216.30 | 219.15 | 220.58 | -5.64 | 540.04 | 49,600 | 61.92 | 34,400 | 42.95 | 0.76 | 52 |
| 10 | 20-Mar | 228.50 | 236.00 | 228.50 | 232.25 | 232.97 | 1.00 | 572.32 | 8,800 | 10.99 | 4,800 | 5.99 | 0.11 | 7 |
| 11 | 19-Mar | 238.90 | 238.90 | 229.00 | 229.95 | 233.63 | -2.63 | 566.65 | 17,600 | 21.97 | 12,000 | 14.98 | 0.28 | 18 |
| 12 | 18-Mar | 220.70 | 239.00 | 218.20 | 236.15 | 230.39 | 8.88 | 581.93 | 21,600 | 26.97 | 12,800 | 15.98 | 0.29 | 19 |
| 13 | 17-Mar | 218.05 | 222.00 | 216.00 | 216.90 | 218.53 | -1.39 | 534.49 | 20,000 | 24.97 | 17,600 | 21.97 | 0.38 | 27 |
| 14 | 16-Mar | 230.50 | 230.50 | 214.60 | 219.95 | 219.88 | -4.10 | 542.01 | 43,200 | 53.93 | 34,400 | 42.95 | 0.76 | 52 |
| 15 | 13-Mar | 234.00 | 234.00 | 218.00 | 229.35 | 223.20 | -1.46 | 565.17 | 51,200 | 63.92 | 31,200 | 38.95 | 0.70 | 47 |
| 16 | 12-Mar | 238.00 | 238.00 | 231.10 | 232.75 | 235.64 | -3.42 | 573.55 | 22,400 | 27.97 | 13,600 | 16.98 | 0.32 | 21 |
| 17 | 11-Mar | 240.00 | 246.00 | 236.50 | 241.00 | 240.42 | 0.42 | 593.00 | 12,800 | 15.98 | 8,800 | 10.99 | 0.21 | 13 |
| 18 | 10-Mar | 245.00 | 245.00 | 239.05 | 240.00 | 241.04 | 0.42 | 591.00 | 6,400 | 7.99 | 4,800 | 5.99 | 0.12 | 7 |
| 19 | 09-Mar | 225.15 | 239.00 | 225.10 | 239.00 | 230.13 | 1.96 | 588.00 | 18,400 | 22.97 | 10,400 | 12.98 | 0.24 | 16 |
| 20 | 06-Mar | 241.95 | 242.00 | 233.00 | 234.40 | 237.47 | -1.92 | 577.62 | 17,600 | 21.97 | 15,200 | 18.98 | 0.36 | 23 |
| 21 | 05-Mar | 238.00 | 241.90 | 235.10 | 239.00 | 237.97 | 1.49 | 588.00 | 18,400 | 22.97 | 16,800 | 20.97 | 0.40 | 26 |
| 22 | 04-Mar | 239.00 | 245.00 | 232.00 | 235.50 | 239.03 | -2.63 | 580.33 | 25,600 | 31.96 | 22,400 | 27.97 | 0.54 | 34 |
| 23 | 02-Mar | 243.65 | 243.90 | 235.10 | 241.85 | 239.10 | -0.10 | 595.98 | 21,600 | 26.97 | 12,800 | 15.98 | 0.31 | 19 |
| 24 | 27-Feb | 249.00 | 249.05 | 242.10 | 242.10 | 246.07 | -3.70 | 596.59 | 12,800 | 15.98 | 12,000 | 14.98 | 0.30 | 18 |
| 25 | 26-Feb | 254.20 | 257.90 | 250.10 | 251.40 | 254.01 | -1.10 | 619.51 | 26,400 | 32.96 | 24,800 | 30.96 | 0.63 | 38 |
| 26 | 25-Feb | 264.95 | 264.95 | 254.20 | 254.20 | 258.81 | -0.53 | 626.41 | 17,600 | 21.97 | 16,000 | 19.98 | 0.41 | 24 |
| 27 | 24-Feb | 269.00 | 272.00 | 253.35 | 255.55 | 265.77 | -4.93 | 629.74 | 26,400 | 32.96 | 16,000 | 19.98 | 0.43 | 24 |
| 28 | 23-Feb | 266.05 | 271.00 | 266.05 | 268.80 | 268.87 | 0.50 | 662.39 | 15,200 | 18.98 | 11,200 | 13.98 | 0.30 | 17 |
| 29 | 20-Feb | 260.00 | 267.50 | 260.00 | 267.45 | 265.01 | 1.61 | 659.06 | 16,000 | 19.98 | 11,200 | 13.98 | 0.30 | 17 |
| 30 | 19-Feb | 270.00 | 270.00 | 260.00 | 263.20 | 263.04 | -4.24 | 648.59 | 19,200 | 23.97 | 12,800 | 15.98 | 0.34 | 19 |
| 31 | 18-Feb | 250.40 | 280.05 | 246.05 | 274.85 | 262.55 | 7.85 | 677.30 | 113,600 | 141.82 | 83,200 | 103.87 | 2.18 | 126 |
| 32 | 17-Feb | 254.95 | 255.00 | 250.00 | 254.85 | 253.72 | 4.15 | 628.01 | 68,800 | 85.89 | 61,600 | 76.90 | 1.56 | 94 |
| 33 | 16-Feb | 239.05 | 247.95 | 239.05 | 244.70 | 244.12 | -2.49 | 603.00 | 15,200 | 18.98 | 12,000 | 14.98 | 0.29 | 18 |
| 34 | 13-Feb | 251.00 | 253.80 | 250.00 | 250.95 | 251.08 | -1.97 | 618.40 | 6,400 | 7.99 | 6,400 | 7.99 | 0.16 | 10 |
| 35 | 12-Feb | 254.00 | 256.00 | 251.00 | 256.00 | 253.71 | 0.77 | 630.00 | 9,600 | 11.99 | 9,600 | 11.99 | 0.24 | 15 |
| 36 | 11-Feb | 248.50 | 255.30 | 248.50 | 254.05 | 253.98 | 2.36 | 626.04 | 69,600 | 86.89 | 67,200 | 83.90 | 1.71 | 102 |
| 37 | 10-Feb | 249.00 | 252.00 | 240.00 | 248.20 | 245.52 | 2.14 | 611.62 | 28,800 | 35.96 | 25,600 | 31.96 | 0.63 | 39 |
| 38 | 09-Feb | 239.00 | 243.05 | 236.05 | 243.00 | 240.12 | 4.97 | 598.00 | 21,600 | 26.97 | 20,800 | 25.97 | 0.50 | 32 |
| 39 | 06-Feb | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | -0.22 | 570.47 | 800 | 1.00 | 800 | 1.00 | 0.02 | 1 |
| 40 | 05-Feb | 236.35 | 240.00 | 230.00 | 232.00 | 234.12 | -1.84 | 571.00 | 8,000 | 9.99 | 8,000 | 9.99 | 0.19 | 12 |
| 41 | 04-Feb | 228.30 | 239.70 | 228.30 | 236.35 | 237.58 | 3.53 | 582.42 | 31,200 | 38.95 | 30,400 | 37.95 | 0.72 | 46 |
| 42 | 03-Feb | 228.35 | 228.35 | 227.90 | 228.30 | 228.27 | 4.97 | 562.59 | 21,600 | 26.97 | 18,400 | 22.97 | 0.42 | 28 |
| 43 | 02-Feb | 219.55 | 228.00 | 217.50 | 217.50 | 221.87 | -4.58 | 535.97 | 16,000 | 19.98 | 16,000 | 19.98 | 0.35 | 24 |
| 44 | 01-Feb | 218.00 | 228.00 | 218.00 | 227.95 | 225.32 | 4.06 | 561.72 | 4,800 | 5.99 | 4,800 | 5.99 | 0.11 | 7 |
| 45 | 30-Jan | 221.00 | 224.45 | 216.00 | 219.05 | 220.22 | -2.06 | 539.79 | 19,200 | 23.97 | 17,600 | 21.97 | 0.39 | 27 |
| 46 | 29-Jan | 212.00 | 223.65 | 202.35 | 223.65 | 213.48 | 5.00 | 551.13 | 46,400 | 57.93 | 36,800 | 45.94 | 0.79 | 56 |
| 47 | 28-Jan | 221.00 | 221.00 | 209.75 | 213.00 | 211.42 | -3.51 | 524.00 | 87,200 | 108.86 | 82,400 | 102.87 | 1.74 | 125 |
| 48 | 27-Jan | 222.00 | 225.00 | 216.70 | 220.75 | 219.82 | -3.22 | 543.98 | 56,800 | 70.91 | 53,600 | 66.92 | 1.18 | 81 |
| 49 | 23-Jan | 230.00 | 231.00 | 224.20 | 228.10 | 227.60 | -3.33 | 562.09 | 32,000 | 39.95 | 30,400 | 37.95 | 0.69 | 46 |
| 50 | 22-Jan | 231.30 | 238.00 | 230.00 | 235.95 | 232.54 | 3.03 | 581.44 | 9,600 | 11.99 | 6,400 | 7.99 | 0.15 | 10 |
| 51 | 21-Jan | 222.00 | 235.00 | 222.00 | 229.00 | 225.21 | -1.99 | 564.00 | 39,200 | 48.94 | 36,800 | 45.94 | 0.83 | 56 |
| 52 | 20-Jan | 236.25 | 242.00 | 233.65 | 233.65 | 234.61 | -4.98 | 575.77 | 28,000 | 34.96 | 26,400 | 32.96 | 0.62 | 40 |
| 53 | 19-Jan | 255.00 | 259.00 | 238.00 | 245.90 | 245.49 | -0.77 | 605.96 | 38,400 | 47.94 | 37,600 | 46.94 | 0.92 | 57 |
| 54 | 16-Jan | 245.00 | 247.80 | 237.00 | 247.80 | 246.05 | 5.00 | 610.64 | 52,800 | 65.92 | 52,800 | 65.92 | 1.30 | 80 |
| 55 | 14-Jan | 230.00 | 238.55 | 229.10 | 236.00 | 236.29 | 3.87 | 581.00 | 23,200 | 28.96 | 19,200 | 23.97 | 0.45 | 29 |
| 56 | 13-Jan | 237.95 | 237.95 | 227.20 | 227.20 | 233.21 | -4.54 | 559.88 | 6,400 | 7.99 | 6,400 | 7.99 | 0.15 | 10 |
| 57 | 12-Jan | 230.00 | 238.00 | 226.10 | 238.00 | 234.12 | 2.15 | 586.00 | 56,800 | 70.91 | 56,800 | 70.91 | 1.33 | 86 |
| 58 | 09-Jan | 227.25 | 236.00 | 227.25 | 233.00 | 231.22 | 2.64 | 574.00 | 14,400 | 17.98 | 14,400 | 17.98 | 0.33 | 22 |
| 59 | 08-Jan | 234.20 | 238.00 | 227.00 | 227.00 | 231.82 | -3.07 | 559.00 | 7,200 | 8.99 | 7,200 | 8.99 | 0.17 | 11 |
| 60 | 07-Jan | 242.00 | 242.00 | 234.20 | 234.20 | 239.23 | -3.04 | 577.13 | 2,400 | 3.00 | 2,400 | 3.00 | 0.06 | 4 |
| 61 | 06-Jan | 235.00 | 244.95 | 230.00 | 241.55 | 236.27 | 0.50 | 595.24 | 17,600 | 21.97 | 16,800 | 20.97 | 0.40 | 26 |
| 62 | 05-Jan | 245.00 | 251.00 | 238.95 | 240.35 | 243.01 | -4.43 | 592.28 | 21,600 | 26.97 | 20,000 | 24.97 | 0.49 | 30 |
| 63 | 02-Jan | 257.00 | 257.00 | 248.05 | 251.50 | 253.70 | -2.14 | 619.76 | 8,000 | 9.99 | 8,000 | 9.99 | 0.20 | 12 |
| 64 | 01-Jan | 254.00 | 257.00 | 254.00 | 257.00 | 254.75 | 2.80 | 633.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.08 | 5 |
| 65 | 31-Dec | 249.00 | 260.20 | 249.00 | 250.00 | 255.15 | 0.38 | 616.00 | 10,400 | 12.98 | 9,600 | 11.99 | 0.24 | 15 |
| 66 | 30-Dec | 249.95 | 258.95 | 245.05 | 249.05 | 252.02 | -0.36 | 613.72 | 8,000 | 9.99 | 8,000 | 9.99 | 0.20 | 12 |
| 67 | 29-Dec | 255.85 | 255.85 | 243.10 | 249.95 | 247.73 | -2.31 | 615.94 | 18,400 | 22.97 | 16,000 | 19.98 | 0.40 | 24 |
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 ELGNZ WHITEFORCE EMAPARTNER MMEL AISL BLUSPRING EFCIL INDIQUBE SMARTWORKS YAARI DEVX SHEEL