| 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 | Low52 Price: 159.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 24,642,400 | Low52 Date: | SHP: 70.2 / 3.0 / 6.54 / 20.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 219.0 / 111.95 | Month: 155.5 / 111.95 | Week: 155.5 / 121.65 | Day: 142.5 / 126.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 135.15 | 140.00 | 135.00 | 138.25 | 136.93 | -1.64 | 340.68 | 41,600 | 0.87 | 26,400 | 1.27 | 0.36 | 0.53 |
| 2 | 03-Apr | 126.00 | 142.50 | 126.00 | 140.55 | 136.85 | 6.60 | 346.35 | 65,600 | 1.37 | 49,600 | 2.38 | 0.68 | 0.99 |
| 3 | 02-Apr | 139.75 | 139.75 | 128.70 | 131.85 | 133.98 | 0.50 | 324.91 | 48,000 | 1.00 | 20,800 | 1.00 | 0.28 | 0.42 |
| 4 | 01-Apr | 129.50 | 140.00 | 128.25 | 131.20 | 133.98 | 4.58 | 323.31 | 74,400 | 1.55 | 56,000 | 2.69 | 0.75 | 1.12 |
| 5 | 28-Mar | 125.05 | 128.80 | 124.65 | 125.45 | 125.86 | 1.21 | 309.14 | 68,000 | 1.42 | 56,800 | 2.73 | 0.71 | 1.14 |
| 6 | 27-Mar | 125.10 | 128.00 | 121.65 | 123.95 | 123.69 | -3.47 | 305.44 | 161,600 | 3.37 | 131,200 | 6.31 | 1.62 | 2.63 |
| 7 | 26-Mar | 132.00 | 136.00 | 128.00 | 128.40 | 131.13 | -2.54 | 316.41 | 172,800 | 3.60 | 151,200 | 7.27 | 1.98 | 3.03 |
| 8 | 25-Mar | 145.00 | 147.95 | 130.00 | 131.75 | 136.47 | -7.71 | 324.66 | 127,200 | 2.65 | 84,800 | 4.08 | 1.16 | 1.70 |
| 9 | 24-Mar | 142.00 | 155.50 | 140.10 | 142.75 | 147.60 | 3.44 | 351.77 | 137,600 | 2.87 | 113,600 | 5.46 | 1.68 | 2.28 |
| 10 | 21-Mar | 126.15 | 140.00 | 126.15 | 138.00 | 136.06 | 8.19 | 340.00 | 77,600 | 1.62 | 51,200 | 2.46 | 0.70 | 1.03 |
| 11 | 20-Mar | 126.00 | 133.00 | 125.55 | 127.55 | 128.47 | 3.70 | 314.31 | 106,400 | 2.22 | 91,200 | 4.38 | 1.17 | 1.83 |
| 12 | 19-Mar | 116.40 | 124.00 | 116.40 | 123.00 | 120.99 | 6.86 | 303.00 | 134,400 | 2.80 | 102,400 | 4.92 | 1.24 | 2.05 |
| 13 | 18-Mar | 118.00 | 121.70 | 112.00 | 115.10 | 116.08 | 0.39 | 283.63 | 160,800 | 3.35 | 124,800 | 6.00 | 1.45 | 2.50 |
| 14 | 17-Mar | 118.05 | 122.40 | 112.30 | 114.65 | 116.56 | -3.45 | 282.53 | 158,400 | 3.30 | 139,200 | 6.69 | 1.62 | 2.79 |
| 15 | 13-Mar | 117.05 | 124.25 | 117.00 | 118.75 | 121.06 | 0.04 | 292.63 | 65,600 | 1.37 | 55,200 | 2.65 | 0.67 | 1.11 |
| 16 | 12-Mar | 123.00 | 123.00 | 116.50 | 118.70 | 119.26 | -1.66 | 292.51 | 88,000 | 1.83 | 68,000 | 3.27 | 0.81 | 1.36 |
| 17 | 11-Mar | 123.50 | 127.90 | 119.10 | 120.70 | 122.80 | -3.29 | 297.43 | 64,000 | 1.33 | 48,000 | 2.31 | 0.59 | 0.96 |
| 18 | 10-Mar | 138.00 | 138.90 | 122.00 | 124.80 | 128.27 | -6.45 | 307.54 | 121,600 | 2.53 | 95,200 | 4.58 | 1.22 | 1.91 |
| 19 | 07-Mar | 125.00 | 136.90 | 125.00 | 133.40 | 131.47 | 4.22 | 328.73 | 93,600 | 1.95 | 81,600 | 3.92 | 1.07 | 1.63 |
| 20 | 06-Mar | 124.80 | 131.00 | 122.00 | 128.00 | 126.25 | 2.56 | 315.00 | 84,800 | 1.77 | 61,600 | 2.96 | 0.78 | 1.23 |
| 21 | 05-Mar | 123.85 | 127.15 | 122.00 | 124.80 | 124.80 | 2.51 | 307.54 | 88,800 | 1.85 | 84,000 | 4.04 | 1.05 | 1.68 |
| 22 | 04-Mar | 121.85 | 126.55 | 119.00 | 121.75 | 122.77 | 2.53 | 300.02 | 86,400 | 1.80 | 69,600 | 3.35 | 0.85 | 1.39 |
| 23 | 03-Mar | 140.00 | 148.20 | 111.95 | 118.75 | 120.00 | -6.57 | 292.63 | 133,600 | 2.78 | 77,600 | 3.73 | 0.00 | 1.55 |
| 24 | 28-Feb | 128.90 | 128.90 | 124.10 | 127.10 | 126.11 | -2.64 | 313.20 | 25,600 | 0.53 | 20,800 | 1.00 | 0.26 | 0.42 |
| 25 | 27-Feb | 137.30 | 137.30 | 130.00 | 130.55 | 132.03 | -6.35 | 321.71 | 40,000 | 0.83 | 32,000 | 1.54 | 0.42 | 0.64 |
| 26 | 25-Feb | 141.70 | 142.85 | 137.25 | 139.40 | 139.31 | 0.25 | 343.52 | 25,600 | 0.53 | 16,000 | 0.77 | 0.22 | 0.32 |
| 27 | 24-Feb | 135.95 | 140.70 | 135.75 | 139.05 | 138.85 | 0.07 | 342.65 | 38,400 | 0.80 | 35,200 | 1.69 | 0.49 | 0.71 |
| 28 | 21-Feb | 144.00 | 145.00 | 138.20 | 138.95 | 141.86 | -0.93 | 342.41 | 40,000 | 0.83 | 34,400 | 1.65 | 0.49 | 0.69 |
| 29 | 20-Feb | 136.40 | 143.85 | 132.00 | 140.25 | 139.96 | 0.97 | 345.61 | 44,800 | 0.93 | 28,000 | 1.35 | 0.39 | 0.56 |
| 30 | 19-Feb | 124.10 | 140.00 | 122.60 | 138.90 | 134.36 | 9.33 | 342.28 | 56,000 | 1.17 | 29,600 | 1.42 | 0.40 | 0.59 |
| 31 | 18-Feb | 140.50 | 140.50 | 125.00 | 127.05 | 130.72 | -8.00 | 313.08 | 134,400 | 2.80 | 111,200 | 5.35 | 1.45 | 2.23 |
| 32 | 17-Feb | 140.00 | 152.75 | 135.00 | 138.10 | 140.48 | -4.50 | 340.31 | 104,000 | 2.17 | 72,000 | 3.46 | 1.01 | 1.44 |
| 33 | 14-Feb | 152.50 | 155.80 | 140.40 | 144.60 | 145.03 | -4.55 | 356.33 | 93,600 | 1.95 | 66,400 | 3.19 | 0.96 | 1.33 |
| 34 | 13-Feb | 150.00 | 157.75 | 150.00 | 151.50 | 154.72 | 0.50 | 373.33 | 43,200 | 0.90 | 28,000 | 1.35 | 0.43 | 0.56 |
| 35 | 12-Feb | 145.25 | 152.00 | 143.50 | 150.75 | 148.46 | 3.40 | 371.48 | 96,800 | 2.02 | 79,200 | 3.81 | 1.18 | 1.59 |
| 36 | 11-Feb | 151.00 | 152.00 | 144.05 | 145.80 | 147.04 | -4.20 | 359.29 | 96,800 | 2.02 | 56,800 | 2.73 | 0.84 | 1.14 |
| 37 | 10-Feb | 156.95 | 156.95 | 145.50 | 152.20 | 152.20 | -3.21 | 375.06 | 40,800 | 0.85 | 22,400 | 1.08 | 0.34 | 0.45 |
| 38 | 07-Feb | 165.70 | 165.70 | 156.25 | 157.25 | 159.09 | -2.72 | 387.50 | 72,800 | 1.52 | 54,400 | 2.62 | 0.87 | 1.09 |
| 39 | 06-Feb | 167.00 | 167.00 | 161.00 | 161.65 | 163.08 | -3.12 | 398.34 | 44,000 | 0.92 | 35,200 | 1.69 | 0.57 | 0.71 |
| 40 | 05-Feb | 161.50 | 169.20 | 161.50 | 166.85 | 165.49 | 3.63 | 411.16 | 34,400 | 0.72 | 21,600 | 1.04 | 0.36 | 0.43 |
| 41 | 04-Feb | 160.75 | 162.80 | 160.75 | 161.00 | 161.40 | 0.16 | 396.00 | 26,400 | 0.55 | 16,000 | 0.77 | 0.26 | 0.32 |
| 42 | 03-Feb | 162.50 | 163.60 | 158.10 | 160.75 | 161.14 | -3.40 | 396.13 | 60,800 | 1.27 | 57,600 | 2.77 | 0.93 | 1.15 |
| 43 | 01-Feb | 165.00 | 168.00 | 161.20 | 166.40 | 165.48 | 2.09 | 410.05 | 17,600 | 0.37 | 10,400 | 0.50 | 0.17 | 0.21 |
| 44 | 31-Jan | 165.70 | 167.50 | 160.00 | 163.00 | 163.89 | -1.57 | 401.00 | 33,600 | 0.70 | 22,400 | 1.08 | 0.37 | 0.45 |
| 45 | 30-Jan | 169.50 | 170.00 | 164.25 | 165.60 | 167.19 | -2.30 | 408.08 | 20,800 | 0.43 | 12,800 | 0.62 | 0.21 | 0.26 |
| 46 | 29-Jan | 165.90 | 173.15 | 165.00 | 169.50 | 168.75 | 5.28 | 417.69 | 40,000 | 0.83 | 24,000 | 1.15 | 0.41 | 0.48 |
| 47 | 28-Jan | 165.30 | 166.00 | 152.00 | 161.00 | 157.72 | -4.05 | 396.00 | 122,400 | 2.55 | 72,000 | 3.46 | 1.14 | 1.44 |
| 48 | 27-Jan | 172.10 | 174.60 | 165.80 | 167.80 | 170.01 | -5.73 | 413.50 | 68,800 | 1.43 | 53,600 | 2.58 | 0.91 | 1.07 |
| 49 | 24-Jan | 181.00 | 182.50 | 178.00 | 178.00 | 180.15 | -3.23 | 438.00 | 26,400 | 0.55 | 24,800 | 1.19 | 0.45 | 0.50 |
| 50 | 23-Jan | 180.45 | 186.50 | 179.95 | 183.95 | 182.65 | 1.90 | 453.30 | 30,400 | 0.63 | 21,600 | 1.04 | 0.39 | 0.43 |
| 51 | 22-Jan | 185.00 | 185.00 | 178.10 | 180.45 | 180.92 | -1.50 | 444.67 | 32,000 | 0.67 | 19,200 | 0.92 | 0.35 | 0.38 |
| 52 | 21-Jan | 188.70 | 190.15 | 182.15 | 183.15 | 185.67 | -1.64 | 451.33 | 42,400 | 0.88 | 28,000 | 1.35 | 0.52 | 0.56 |
| 53 | 20-Jan | 198.00 | 199.40 | 181.50 | 186.15 | 188.84 | -6.31 | 458.72 | 77,600 | 1.62 | 54,400 | 2.62 | 1.03 | 1.09 |
| 54 | 17-Jan | 181.00 | 201.40 | 180.10 | 197.90 | 193.55 | 8.62 | 487.67 | 177,600 | 3.70 | 66,400 | 3.19 | 1.29 | 1.33 |
| 55 | 16-Jan | 184.00 | 187.00 | 180.00 | 180.85 | 183.09 | 0.19 | 445.66 | 48,800 | 1.02 | 35,200 | 1.69 | 0.64 | 0.71 |
| 56 | 15-Jan | 182.00 | 183.50 | 180.00 | 180.50 | 181.90 | -0.78 | 444.80 | 23,200 | 0.48 | 13,600 | 0.65 | 0.25 | 0.27 |
| 57 | 14-Jan | 181.60 | 185.40 | 178.20 | 181.90 | 181.99 | 1.51 | 448.25 | 39,200 | 0.82 | 19,200 | 0.92 | 0.35 | 0.38 |
| 58 | 13-Jan | 190.00 | 190.00 | 178.00 | 179.15 | 185.36 | -6.78 | 441.47 | 52,800 | 1.10 | 38,400 | 1.85 | 0.71 | 0.77 |
| 59 | 10-Jan | 200.00 | 200.00 | 190.20 | 191.30 | 193.98 | -4.36 | 471.41 | 61,600 | 1.28 | 38,400 | 1.85 | 0.74 | 0.77 |
| 60 | 09-Jan | 202.00 | 202.00 | 196.00 | 199.65 | 199.84 | -1.13 | 491.99 | 41,600 | 0.87 | 29,600 | 1.42 | 0.59 | 0.59 |
| 61 | 08-Jan | 202.20 | 205.70 | 198.00 | 201.90 | 202.11 | -1.04 | 497.53 | 61,600 | 1.28 | 41,600 | 2.00 | 0.84 | 0.83 |
| 62 | 07-Jan | 202.00 | 206.00 | 202.00 | 204.00 | 203.79 | 2.01 | 502.00 | 36,800 | 0.77 | 22,400 | 1.08 | 0.46 | 0.45 |
| 63 | 06-Jan | 210.00 | 212.00 | 192.00 | 199.90 | 200.16 | -4.90 | 492.60 | 129,600 | 2.70 | 79,200 | 3.81 | 1.59 | 1.59 |
| 64 | 03-Jan | 215.05 | 215.05 | 200.00 | 209.70 | 207.61 | -2.05 | 516.75 | 170,400 | 3.55 | 96,000 | 4.62 | 1.99 | 1.92 |
| 65 | 02-Jan | 208.50 | 219.00 | 208.50 | 214.00 | 215.13 | 2.10 | 527.00 | 199,200 | 4.15 | 132,800 | 6.38 | 2.86 | 2.66 |
| 66 | 01-Jan | 209.45 | 215.00 | 206.50 | 209.50 | 210.94 | 0.02 | 516.26 | 128,800 | 2.68 | 73,600 | 3.54 | 1.55 | 1.47 |
| 67 | 31-Dec | 205.00 | 212.00 | 200.00 | 209.45 | 206.86 | 2.58 | 516.14 | 134,400 | 2.80 | 93,600 | 4.50 | 1.94 | 1.87 |
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