| Macro-sector: Services | Band: 20 | High52 Price: 228.7 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 800 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 219.0 / 111.95 | Month: 190.35 / 127.0 | Week: 164.85 / 156.1 | Day: 162.05 / 158.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 162.05 | 162.05 | 158.60 | 162.00 | 161.14 | -0.03 | 399.00 | 18,400 | 11.49 | 15,200 | 9.49 | 0.24 | 24 |
| 2 | 10-Jul | 160.90 | 164.40 | 160.90 | 162.05 | 162.44 | 0.71 | 399.33 | 4,000 | 2.50 | 3,200 | 2.00 | 0.05 | 5 |
| 3 | 09-Jul | 158.25 | 164.90 | 158.20 | 160.90 | 161.88 | 1.16 | 396.50 | 30,400 | 18.99 | 17,600 | 10.99 | 0.28 | 28 |
| 4 | 08-Jul | 166.90 | 166.90 | 157.60 | 159.05 | 159.90 | -4.04 | 391.94 | 63,200 | 39.48 | 38,400 | 23.99 | 0.61 | 61 |
| 5 | 07-Jul | 159.00 | 167.00 | 158.15 | 165.75 | 164.05 | 4.41 | 408.45 | 190,400 | 118.93 | 173,600 | 108.43 | 2.85 | 275 |
| 6 | 04-Jul | 156.10 | 161.95 | 156.10 | 158.75 | 158.63 | 0.51 | 391.20 | 24,800 | 15.49 | 19,200 | 11.99 | 0.30 | 30 |
| 7 | 03-Jul | 159.70 | 160.00 | 157.50 | 157.95 | 158.78 | -1.03 | 389.23 | 14,400 | 8.99 | 12,800 | 8.00 | 0.20 | 20 |
| 8 | 02-Jul | 158.25 | 159.70 | 156.10 | 159.60 | 158.45 | 0.57 | 393.29 | 51,200 | 31.98 | 35,200 | 21.99 | 0.56 | 56 |
| 9 | 01-Jul | 164.70 | 164.70 | 157.10 | 158.70 | 159.09 | -3.29 | 391.07 | 49,600 | 30.98 | 31,200 | 19.49 | 0.50 | 49 |
| 10 | 30-Jun | 160.00 | 164.85 | 158.00 | 164.10 | 161.64 | 2.56 | 404.38 | 23,200 | 14.49 | 20,000 | 12.49 | 0.32 | 32 |
| 11 | 27-Jun | 160.55 | 162.60 | 157.05 | 160.00 | 159.23 | -0.34 | 394.00 | 30,400 | 18.99 | 22,400 | 13.99 | 0.36 | 36 |
| 12 | 26-Jun | 166.50 | 167.30 | 158.00 | 160.55 | 160.99 | -3.34 | 395.63 | 86,400 | 53.97 | 60,000 | 37.48 | 0.97 | 95 |
| 13 | 25-Jun | 169.20 | 169.20 | 162.90 | 166.10 | 165.15 | -1.83 | 409.31 | 65,600 | 40.97 | 40,000 | 24.98 | 0.66 | 63 |
| 14 | 24-Jun | 173.00 | 173.00 | 167.40 | 169.20 | 170.21 | 0.03 | 416.95 | 24,000 | 14.99 | 14,400 | 8.99 | 0.25 | 23 |
| 15 | 23-Jun | 166.00 | 170.35 | 162.35 | 169.15 | 166.21 | 1.29 | 416.83 | 38,400 | 23.99 | 24,000 | 14.99 | 0.40 | 38 |
| 16 | 20-Jun | 170.05 | 170.05 | 164.00 | 167.00 | 166.50 | -2.02 | 411.00 | 80,000 | 49.97 | 56,800 | 35.48 | 0.95 | 90 |
| 17 | 19-Jun | 173.50 | 174.00 | 168.05 | 170.45 | 171.59 | 0.00 | 420.03 | 30,400 | 18.99 | 17,600 | 10.99 | 0.30 | 28 |
| 18 | 18-Jun | 174.25 | 176.00 | 170.00 | 170.45 | 173.33 | -1.25 | 420.03 | 88,800 | 55.47 | 62,400 | 38.98 | 1.08 | 99 |
| 19 | 17-Jun | 174.90 | 178.75 | 172.30 | 172.60 | 174.72 | -0.75 | 425.33 | 52,000 | 32.48 | 42,400 | 26.48 | 0.74 | 67 |
| 20 | 16-Jun | 168.00 | 175.00 | 168.00 | 173.90 | 172.15 | 4.13 | 428.53 | 55,200 | 34.48 | 41,600 | 25.98 | 0.72 | 66 |
| 21 | 13-Jun | 168.85 | 169.90 | 164.00 | 167.00 | 167.10 | -1.45 | 411.00 | 16,000 | 9.99 | 9,600 | 6.00 | 0.16 | 15 |
| 22 | 12-Jun | 171.80 | 172.65 | 168.35 | 169.45 | 170.57 | -1.37 | 417.57 | 33,600 | 20.99 | 23,200 | 14.49 | 0.40 | 37 |
| 23 | 11-Jun | 174.00 | 176.00 | 169.50 | 171.80 | 172.27 | -0.29 | 423.36 | 37,600 | 23.49 | 26,400 | 16.49 | 0.45 | 42 |
| 24 | 10-Jun | 169.60 | 173.90 | 169.60 | 172.30 | 172.24 | 1.59 | 424.59 | 35,200 | 21.99 | 26,400 | 16.49 | 0.45 | 42 |
| 25 | 09-Jun | 168.15 | 171.80 | 166.75 | 169.60 | 169.48 | -0.44 | 417.94 | 45,600 | 28.48 | 26,400 | 16.49 | 0.45 | 42 |
| 26 | 06-Jun | 169.60 | 173.00 | 165.00 | 170.35 | 169.83 | 0.44 | 419.78 | 72,800 | 45.47 | 46,400 | 28.98 | 0.79 | 74 |
| 27 | 05-Jun | 161.00 | 171.00 | 160.00 | 169.60 | 167.03 | 6.63 | 417.94 | 106,400 | 66.46 | 84,800 | 52.97 | 1.42 | 134 |
| 28 | 04-Jun | 161.00 | 162.95 | 150.00 | 159.05 | 156.14 | -2.42 | 391.94 | 198,400 | 123.92 | 108,800 | 67.96 | 1.70 | 173 |
| 29 | 03-Jun | 172.90 | 172.90 | 160.00 | 163.00 | 164.24 | -1.30 | 401.00 | 46,400 | 28.98 | 32,800 | 20.49 | 0.54 | 52 |
| 30 | 02-Jun | 169.00 | 170.50 | 163.30 | 165.15 | 165.68 | -1.61 | 406.97 | 29,600 | 18.49 | 26,400 | 16.49 | 0.44 | 42 |
| 31 | 30-May | 171.00 | 171.00 | 165.85 | 167.85 | 167.77 | -2.61 | 413.62 | 28,800 | 17.99 | 20,000 | 12.49 | 0.34 | 32 |
| 32 | 29-May | 167.95 | 172.35 | 165.00 | 172.35 | 168.15 | 4.08 | 424.71 | 32,000 | 19.99 | 25,600 | 15.99 | 0.43 | 41 |
| 33 | 28-May | 172.65 | 173.75 | 164.90 | 165.60 | 168.08 | -5.21 | 408.08 | 64,800 | 40.47 | 40,800 | 25.48 | 0.69 | 65 |
| 34 | 27-May | 176.50 | 177.50 | 172.25 | 174.70 | 174.14 | -0.80 | 430.50 | 56,000 | 34.98 | 37,600 | 23.49 | 0.65 | 60 |
| 35 | 26-May | 175.05 | 178.45 | 168.05 | 176.10 | 172.93 | -0.11 | 433.95 | 137,600 | 85.95 | 79,200 | 49.47 | 1.37 | 126 |
| 36 | 23-May | 172.00 | 183.00 | 172.00 | 176.30 | 177.80 | 1.26 | 434.45 | 45,600 | 28.48 | 30,400 | 18.99 | 0.54 | 48 |
| 37 | 22-May | 172.00 | 176.00 | 171.50 | 174.10 | 173.67 | 0.90 | 429.02 | 32,800 | 20.49 | 20,000 | 12.49 | 0.35 | 32 |
| 38 | 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 | 94 |
| 39 | 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 | 270 |
| 40 | 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 | 502 |
| 41 | 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 | 53 |
| 42 | 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 | 49 |
| 43 | 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 | 36 |
| 44 | 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 | 23 |
| 45 | 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 | 33 |
| 46 | 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 | 23 |
| 47 | 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 | 25 |
| 48 | 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 | 43 |
| 49 | 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 | 57 |
| 50 | 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 | 25 |
| 51 | 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 | 11 |
| 52 | 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 | 38 |
| 53 | 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 | 30 |
| 54 | 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 | 47 |
| 55 | 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 | 32 |
| 56 | 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 | 3 |
| 57 | 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 | 25 |
| 58 | 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 | 66 |
| 59 | 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 | 30 |
| 60 | 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 | 15 |
| 61 | 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 | 28 |
| 62 | 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 | 80 |
| 63 | 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 | 37 |
| 64 | 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 | 16 |
| 65 | 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 | 10 |
| 66 | 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 | 45 |
| 67 | 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 | 53 |
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