| Macro-sector: Services | Band: 20 | High52 Price: 228.7 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 800 | High52 Date: | Bumper: 153.9; Drift%: 10.81 |
| Industry: Commercial Services & Supplies | Face Value: 10 | Low52 Price: 159.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 24,642,400 | Low52 Date: | SHP: 70.24 / 0.73 / 3.43 / 25.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 219.0 / 111.95 | Month: 155.5 / 111.95 | Week: 159.9 / 139.0 | Day: 175.85 / 168.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 175.00 | 175.85 | 168.55 | 172.55 | 171.71 | -2.07 | 425.20 | 98,400 | 61.46 | 59,200 | 36.98 | 1.02 | 0.94 |
| 2 | 20-May | 182.00 | 186.60 | 171.15 | 176.20 | 178.34 | -3.27 | 434.20 | 253,600 | 158.40 | 170,400 | 106.43 | 3.04 | 2.70 |
| 3 | 19-May | 174.00 | 190.35 | 167.00 | 182.15 | 181.47 | 14.81 | 448.86 | 583,200 | 364.27 | 316,800 | 197.88 | 5.75 | 5.02 |
| 4 | 16-May | 153.90 | 159.90 | 153.90 | 158.65 | 156.97 | 4.93 | 390.95 | 56,800 | 35.48 | 33,600 | 20.99 | 0.53 | 0.53 |
| 5 | 15-May | 144.00 | 152.00 | 141.20 | 151.20 | 147.48 | 5.48 | 372.59 | 44,800 | 27.98 | 31,200 | 19.49 | 0.46 | 0.49 |
| 6 | 14-May | 144.95 | 146.00 | 141.40 | 143.35 | 143.45 | -0.21 | 353.25 | 36,000 | 22.49 | 22,400 | 13.99 | 0.32 | 0.36 |
| 7 | 13-May | 141.75 | 144.00 | 140.00 | 143.65 | 142.16 | 1.20 | 353.99 | 17,600 | 10.99 | 14,400 | 8.99 | 0.20 | 0.23 |
| 8 | 12-May | 141.05 | 143.90 | 139.00 | 141.95 | 141.40 | 8.36 | 349.80 | 32,000 | 19.99 | 20,800 | 12.99 | 0.29 | 0.33 |
| 9 | 09-May | 128.70 | 132.00 | 128.15 | 131.00 | 129.69 | -0.76 | 322.00 | 17,600 | 10.99 | 14,400 | 8.99 | 0.19 | 0.23 |
| 10 | 08-May | 131.00 | 137.50 | 131.00 | 132.00 | 133.87 | 0.49 | 325.00 | 26,400 | 16.49 | 16,000 | 9.99 | 0.21 | 0.25 |
| 11 | 07-May | 129.00 | 133.00 | 127.00 | 131.35 | 129.74 | -0.83 | 323.68 | 41,600 | 25.98 | 27,200 | 16.99 | 0.35 | 0.43 |
| 12 | 06-May | 141.00 | 141.00 | 131.65 | 132.45 | 135.61 | -6.06 | 326.39 | 46,400 | 28.98 | 36,000 | 22.49 | 0.49 | 0.57 |
| 13 | 05-May | 143.00 | 143.90 | 140.50 | 141.00 | 141.70 | 0.28 | 347.00 | 16,000 | 9.99 | 16,000 | 9.99 | 0.23 | 0.25 |
| 14 | 02-May | 142.50 | 144.50 | 140.00 | 140.60 | 142.43 | 1.04 | 346.47 | 11,200 | 7.00 | 7,200 | 4.50 | 0.10 | 0.11 |
| 15 | 30-Apr | 139.20 | 142.80 | 136.65 | 139.15 | 140.08 | -3.37 | 342.90 | 43,200 | 26.98 | 24,000 | 14.99 | 0.34 | 0.38 |
| 16 | 29-Apr | 142.00 | 145.00 | 141.95 | 144.00 | 143.68 | 3.93 | 354.00 | 32,800 | 20.49 | 19,200 | 11.99 | 0.28 | 0.30 |
| 17 | 28-Apr | 140.90 | 145.00 | 136.00 | 138.55 | 139.58 | 0.80 | 341.42 | 39,200 | 24.48 | 29,600 | 18.49 | 0.41 | 0.47 |
| 18 | 25-Apr | 144.05 | 144.05 | 122.65 | 137.45 | 133.00 | -4.58 | 338.71 | 75,200 | 46.97 | 20,000 | 12.49 | 0.00 | 0.32 |
| 19 | 24-Apr | 146.00 | 146.00 | 144.05 | 144.05 | 145.03 | -1.61 | 354.97 | 1,600 | 1.00 | 1,600 | 1.00 | 0.02 | 0.03 |
| 20 | 23-Apr | 148.00 | 148.00 | 142.20 | 146.40 | 144.99 | -1.55 | 360.76 | 24,800 | 15.49 | 16,000 | 9.99 | 0.23 | 0.25 |
| 21 | 22-Apr | 150.00 | 151.00 | 142.30 | 148.70 | 145.52 | -0.27 | 366.43 | 67,200 | 41.97 | 41,600 | 25.98 | 0.61 | 0.66 |
| 22 | 21-Apr | 142.10 | 152.90 | 142.10 | 149.10 | 148.89 | 6.16 | 367.42 | 24,000 | 14.99 | 19,200 | 11.99 | 0.29 | 0.30 |
| 23 | 17-Apr | 141.50 | 146.95 | 140.15 | 140.45 | 142.64 | -0.28 | 346.10 | 12,800 | 8.00 | 9,600 | 6.00 | 0.14 | 0.15 |
| 24 | 16-Apr | 143.15 | 144.50 | 140.00 | 140.85 | 142.61 | -2.53 | 347.09 | 24,000 | 14.99 | 17,600 | 10.99 | 0.25 | 0.28 |
| 25 | 15-Apr | 138.90 | 149.50 | 138.90 | 144.50 | 143.75 | 4.29 | 356.08 | 64,000 | 39.98 | 40,000 | 24.98 | 0.58 | 0.80 |
| 26 | 11-Apr | 136.00 | 138.90 | 132.00 | 138.55 | 136.31 | 2.63 | 341.42 | 26,400 | 16.49 | 18,400 | 11.49 | 0.25 | 0.37 |
| 27 | 09-Apr | 134.00 | 135.75 | 131.30 | 135.00 | 134.16 | -0.37 | 332.00 | 12,000 | 7.50 | 8,000 | 5.00 | 0.11 | 0.16 |
| 28 | 08-Apr | 134.00 | 135.95 | 132.00 | 135.50 | 134.48 | 4.39 | 333.90 | 8,000 | 5.00 | 4,800 | 3.00 | 0.06 | 0.10 |
| 29 | 07-Apr | 124.20 | 132.50 | 120.00 | 129.80 | 126.90 | -6.11 | 319.86 | 46,400 | 28.98 | 22,400 | 13.99 | 0.28 | 0.45 |
| 30 | 04-Apr | 135.15 | 140.00 | 135.00 | 138.25 | 136.93 | -1.64 | 340.68 | 41,600 | 25.98 | 26,400 | 16.49 | 0.36 | 0.53 |
| 31 | 03-Apr | 126.00 | 142.50 | 126.00 | 140.55 | 136.85 | 6.60 | 346.35 | 65,600 | 40.97 | 49,600 | 30.98 | 0.68 | 0.99 |
| 32 | 02-Apr | 139.75 | 139.75 | 128.70 | 131.85 | 133.98 | 0.50 | 324.91 | 48,000 | 29.98 | 20,800 | 12.99 | 0.28 | 0.42 |
| 33 | 01-Apr | 129.50 | 140.00 | 128.25 | 131.20 | 133.98 | 4.58 | 323.31 | 74,400 | 46.47 | 56,000 | 34.98 | 0.75 | 1.12 |
| 34 | 28-Mar | 125.05 | 128.80 | 124.65 | 125.45 | 125.86 | 1.21 | 309.14 | 68,000 | 42.47 | 56,800 | 35.48 | 0.71 | 1.14 |
| 35 | 27-Mar | 125.10 | 128.00 | 121.65 | 123.95 | 123.69 | -3.47 | 305.44 | 161,600 | 100.94 | 131,200 | 81.95 | 1.62 | 2.63 |
| 36 | 26-Mar | 132.00 | 136.00 | 128.00 | 128.40 | 131.13 | -2.54 | 316.41 | 172,800 | 107.93 | 151,200 | 94.44 | 1.98 | 3.03 |
| 37 | 25-Mar | 145.00 | 147.95 | 130.00 | 131.75 | 136.47 | -7.71 | 324.66 | 127,200 | 79.45 | 84,800 | 52.97 | 1.16 | 1.70 |
| 38 | 24-Mar | 142.00 | 155.50 | 140.10 | 142.75 | 147.60 | 3.44 | 351.77 | 137,600 | 85.95 | 113,600 | 70.96 | 1.68 | 2.28 |
| 39 | 21-Mar | 126.15 | 140.00 | 126.15 | 138.00 | 136.06 | 8.19 | 340.00 | 77,600 | 48.47 | 51,200 | 31.98 | 0.70 | 1.03 |
| 40 | 20-Mar | 126.00 | 133.00 | 125.55 | 127.55 | 128.47 | 3.70 | 314.31 | 106,400 | 66.46 | 91,200 | 56.96 | 1.17 | 1.83 |
| 41 | 19-Mar | 116.40 | 124.00 | 116.40 | 123.00 | 120.99 | 6.86 | 303.00 | 134,400 | 83.95 | 102,400 | 63.96 | 1.24 | 2.05 |
| 42 | 18-Mar | 118.00 | 121.70 | 112.00 | 115.10 | 116.08 | 0.39 | 283.63 | 160,800 | 100.44 | 124,800 | 77.95 | 1.45 | 2.50 |
| 43 | 17-Mar | 118.05 | 122.40 | 112.30 | 114.65 | 116.56 | -3.45 | 282.53 | 158,400 | 98.94 | 139,200 | 86.95 | 1.62 | 2.79 |
| 44 | 13-Mar | 117.05 | 124.25 | 117.00 | 118.75 | 121.06 | 0.04 | 292.63 | 65,600 | 40.97 | 55,200 | 34.48 | 0.67 | 1.11 |
| 45 | 12-Mar | 123.00 | 123.00 | 116.50 | 118.70 | 119.26 | -1.66 | 292.51 | 88,000 | 54.97 | 68,000 | 42.47 | 0.81 | 1.36 |
| 46 | 11-Mar | 123.50 | 127.90 | 119.10 | 120.70 | 122.80 | -3.29 | 297.43 | 64,000 | 39.98 | 48,000 | 29.98 | 0.59 | 0.96 |
| 47 | 10-Mar | 138.00 | 138.90 | 122.00 | 124.80 | 128.27 | -6.45 | 307.54 | 121,600 | 75.95 | 95,200 | 59.46 | 1.22 | 1.91 |
| 48 | 07-Mar | 125.00 | 136.90 | 125.00 | 133.40 | 131.47 | 4.22 | 328.73 | 93,600 | 58.46 | 81,600 | 50.97 | 1.07 | 1.63 |
| 49 | 06-Mar | 124.80 | 131.00 | 122.00 | 128.00 | 126.25 | 2.56 | 315.00 | 84,800 | 52.97 | 61,600 | 38.48 | 0.78 | 1.23 |
| 50 | 05-Mar | 123.85 | 127.15 | 122.00 | 124.80 | 124.80 | 2.51 | 307.54 | 88,800 | 55.47 | 84,000 | 52.47 | 1.05 | 1.68 |
| 51 | 04-Mar | 121.85 | 126.55 | 119.00 | 121.75 | 122.77 | 2.53 | 300.02 | 86,400 | 53.97 | 69,600 | 43.47 | 0.85 | 1.39 |
| 52 | 03-Mar | 140.00 | 148.20 | 111.95 | 118.75 | 120.00 | -6.57 | 292.63 | 133,600 | 83.45 | 77,600 | 48.47 | 0.00 | 1.55 |
| 53 | 28-Feb | 128.90 | 128.90 | 124.10 | 127.10 | 126.11 | -2.64 | 313.20 | 25,600 | 15.99 | 20,800 | 12.99 | 0.26 | 0.42 |
| 54 | 27-Feb | 137.30 | 137.30 | 130.00 | 130.55 | 132.03 | -6.35 | 321.71 | 40,000 | 24.98 | 32,000 | 19.99 | 0.42 | 0.64 |
| 55 | 25-Feb | 141.70 | 142.85 | 137.25 | 139.40 | 139.31 | 0.25 | 343.52 | 25,600 | 15.99 | 16,000 | 9.99 | 0.22 | 0.32 |
| 56 | 24-Feb | 135.95 | 140.70 | 135.75 | 139.05 | 138.85 | 0.07 | 342.65 | 38,400 | 23.99 | 35,200 | 21.99 | 0.49 | 0.71 |
| 57 | 21-Feb | 144.00 | 145.00 | 138.20 | 138.95 | 141.86 | -0.93 | 342.41 | 40,000 | 24.98 | 34,400 | 21.49 | 0.49 | 0.69 |
| 58 | 20-Feb | 136.40 | 143.85 | 132.00 | 140.25 | 139.96 | 0.97 | 345.61 | 44,800 | 27.98 | 28,000 | 17.49 | 0.39 | 0.56 |
| 59 | 19-Feb | 124.10 | 140.00 | 122.60 | 138.90 | 134.36 | 9.33 | 342.28 | 56,000 | 34.98 | 29,600 | 18.49 | 0.40 | 0.59 |
| 60 | 18-Feb | 140.50 | 140.50 | 125.00 | 127.05 | 130.72 | -8.00 | 313.08 | 134,400 | 83.95 | 111,200 | 69.46 | 1.45 | 2.23 |
| 61 | 17-Feb | 140.00 | 152.75 | 135.00 | 138.10 | 140.48 | -4.50 | 340.31 | 104,000 | 64.96 | 72,000 | 44.97 | 1.01 | 1.44 |
| 62 | 14-Feb | 152.50 | 155.80 | 140.40 | 144.60 | 145.03 | -4.55 | 356.33 | 93,600 | 58.46 | 66,400 | 41.47 | 0.96 | 1.33 |
| 63 | 13-Feb | 150.00 | 157.75 | 150.00 | 151.50 | 154.72 | 0.50 | 373.33 | 43,200 | 26.98 | 28,000 | 17.49 | 0.43 | 0.56 |
| 64 | 12-Feb | 145.25 | 152.00 | 143.50 | 150.75 | 148.46 | 3.40 | 371.48 | 96,800 | 60.46 | 79,200 | 49.47 | 1.18 | 1.59 |
| 65 | 11-Feb | 151.00 | 152.00 | 144.05 | 145.80 | 147.04 | -4.20 | 359.29 | 96,800 | 60.46 | 56,800 | 35.48 | 0.84 | 1.14 |
| 66 | 10-Feb | 156.95 | 156.95 | 145.50 | 152.20 | 152.20 | -3.21 | 375.06 | 40,800 | 25.48 | 22,400 | 13.99 | 0.34 | 0.45 |
| 67 | 07-Feb | 165.70 | 165.70 | 156.25 | 157.25 | 159.09 | -2.72 | 387.50 | 72,800 | 45.47 | 54,400 | 33.98 | 0.87 | 1.09 |
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