| Macro-sector: Services | Band: None | High52 Price: 255.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1 | High52 Date: 03-Nov-2025 | Bumper: 220.0; Drift%: 3.21 |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 79.0 | Barrier: -; Drift%: - |
| Basic Industry: Road Transport | Total Equity: 11,143,527 | Low52 Date: 08-Apr-2025 | SHP: 67.87 / 0.0 / 0.83 / 31.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 217.0 / 189.0 | Week: 233.0 / 205.5 | Day: 234.8 / 220.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 224.50 | 234.80 | 220.00 | 227.30 | 225.52 | -0.72 | 253.29 | 28,800 | 17.99 | 18,400 | 22.97 | 0.41 | 53 |
| 2 | 06-Apr | 228.00 | 228.95 | 220.00 | 228.95 | 225.18 | 0.84 | 255.13 | 4,000 | 2.50 | 2,400 | 3.00 | 0.05 | 7 |
| 3 | 02-Apr | 247.90 | 247.90 | 220.50 | 227.05 | 227.88 | 0.73 | 253.01 | 14,400 | 8.99 | 7,200 | 8.99 | 0.16 | 21 |
| 4 | 01-Apr | 220.00 | 227.70 | 220.00 | 225.40 | 225.15 | 8.89 | 251.18 | 16,800 | 10.49 | 14,400 | 17.98 | 0.32 | 41 |
| 5 | 30-Mar | 208.05 | 208.05 | 202.05 | 207.00 | 206.56 | -4.17 | 230.00 | 7,200 | 4.50 | 4,800 | 5.99 | 0.10 | 14 |
| 6 | 27-Mar | 215.60 | 216.00 | 215.00 | 216.00 | 215.52 | 0.23 | 240.00 | 4,000 | 2.50 | 4,000 | 4.99 | 0.09 | 11 |
| 7 | 24-Mar | 218.00 | 225.00 | 205.00 | 215.50 | 213.68 | -0.30 | 240.14 | 9,600 | 6.00 | 5,600 | 6.99 | 0.12 | 16 |
| 8 | 23-Mar | 228.00 | 228.00 | 211.95 | 216.15 | 217.02 | -8.22 | 240.87 | 17,600 | 10.99 | 13,600 | 16.98 | 0.30 | 39 |
| 9 | 20-Mar | 238.05 | 245.90 | 235.00 | 235.50 | 239.04 | -4.42 | 262.43 | 12,800 | 8.00 | 7,200 | 8.99 | 0.17 | 21 |
| 10 | 19-Mar | 245.00 | 246.40 | 245.00 | 246.40 | 245.69 | 0.39 | 274.58 | 15,200 | 9.49 | 15,200 | 18.98 | 0.37 | 44 |
| 11 | 17-Mar | 241.00 | 248.00 | 241.00 | 245.45 | 244.63 | 1.01 | 273.52 | 60,000 | 37.48 | 48,800 | 60.92 | 1.19 | 140 |
| 12 | 16-Mar | 231.05 | 243.00 | 230.00 | 243.00 | 240.64 | 0.33 | 270.00 | 58,400 | 36.48 | 52,000 | 64.92 | 1.25 | 149 |
| 13 | 13-Mar | 240.00 | 245.00 | 220.00 | 242.20 | 237.94 | 1.98 | 269.90 | 188,800 | 117.93 | 97,600 | 121.85 | 2.32 | 280 |
| 14 | 12-Mar | 244.90 | 245.00 | 235.00 | 237.50 | 242.55 | 0.15 | 264.66 | 52,800 | 32.98 | 33,600 | 41.95 | 0.81 | 96 |
| 15 | 11-Mar | 236.00 | 248.00 | 236.00 | 237.15 | 243.79 | 1.58 | 264.27 | 131,200 | 81.95 | 63,200 | 78.90 | 1.54 | 181 |
| 16 | 10-Mar | 215.05 | 236.05 | 214.90 | 233.45 | 227.86 | 8.78 | 260.15 | 56,800 | 35.48 | 16,800 | 20.97 | 0.38 | 48 |
| 17 | 09-Mar | 205.05 | 214.90 | 202.10 | 214.60 | 207.94 | -1.56 | 239.14 | 14,400 | 8.99 | 12,000 | 14.98 | 0.25 | 34 |
| 18 | 06-Mar | 224.80 | 224.80 | 218.00 | 218.00 | 221.40 | 0.18 | 242.00 | 1,600 | 1.00 | 1,600 | 2.00 | 0.04 | 5 |
| 19 | 05-Mar | 201.05 | 224.90 | 201.05 | 217.60 | 214.08 | 5.12 | 242.48 | 14,400 | 8.99 | 11,200 | 13.98 | 0.24 | 32 |
| 20 | 04-Mar | 212.00 | 212.00 | 207.00 | 207.00 | 209.65 | 1.97 | 230.00 | 2,400 | 1.50 | 800 | 1.00 | 0.02 | 2 |
| 21 | 02-Mar | 203.00 | 208.50 | 201.00 | 203.00 | 203.80 | -1.46 | 226.00 | 8,000 | 5.00 | 6,400 | 7.99 | 0.13 | 18 |
| 22 | 27-Feb | 210.00 | 218.50 | 205.50 | 206.00 | 207.83 | -5.72 | 229.00 | 7,200 | 4.50 | 4,800 | 5.99 | 0.10 | 14 |
| 23 | 26-Feb | 219.00 | 219.00 | 218.50 | 218.50 | 218.93 | 0.85 | 243.49 | 29,600 | 18.49 | 29,600 | 36.95 | 0.65 | 85 |
| 24 | 25-Feb | 218.05 | 228.00 | 206.00 | 216.65 | 216.41 | -1.72 | 241.42 | 35,200 | 21.99 | 29,600 | 36.95 | 0.64 | 85 |
| 25 | 24-Feb | 225.00 | 233.00 | 218.25 | 220.45 | 222.61 | -3.92 | 245.66 | 8,800 | 5.50 | 4,000 | 4.99 | 0.09 | 11 |
| 26 | 20-Feb | 220.05 | 229.45 | 220.05 | 229.45 | 224.75 | 0.79 | 255.69 | 1,600 | 1.00 | 1,600 | 2.00 | 0.04 | 5 |
| 27 | 19-Feb | 246.00 | 246.00 | 222.50 | 227.65 | 228.40 | 1.18 | 253.68 | 8,000 | 5.00 | 3,200 | 4.00 | 0.07 | 9 |
| 28 | 18-Feb | 222.90 | 229.45 | 220.05 | 225.00 | 224.14 | 2.30 | 250.00 | 7,200 | 4.50 | 4,000 | 4.99 | 0.09 | 11 |
| 29 | 17-Feb | 238.00 | 238.00 | 217.00 | 219.95 | 224.25 | -2.22 | 245.10 | 8,800 | 5.50 | 4,800 | 5.99 | 0.11 | 14 |
| 30 | 16-Feb | 230.00 | 238.90 | 219.00 | 224.95 | 233.19 | -6.27 | 250.67 | 29,600 | 18.49 | 6,400 | 7.99 | 0.15 | 18 |
| 31 | 10-Feb | 233.50 | 254.00 | 233.50 | 240.00 | 242.34 | 3.00 | 267.00 | 16,800 | 10.49 | 10,400 | 12.98 | 0.25 | 30 |
| 32 | 09-Feb | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | -0.06 | 259.00 | 11,200 | 7.00 | 11,200 | 13.98 | 0.00 | 32 |
| 33 | 06-Feb | 233.00 | 233.15 | 233.00 | 233.15 | 233.01 | 0.00 | 259.81 | 48,000 | 29.98 | 46,400 | 57.93 | 1.08 | 133 |
| 34 | 05-Feb | 244.00 | 244.00 | 231.60 | 233.15 | 233.58 | 1.75 | 259.81 | 14,400 | 8.99 | 1,600 | 2.00 | 0.04 | 5 |
| 35 | 04-Feb | 230.00 | 239.15 | 226.10 | 229.15 | 238.16 | 0.59 | 255.35 | 157,600 | 98.44 | 66,400 | 82.90 | 1.58 | 190 |
| 36 | 03-Feb | 232.05 | 239.00 | 220.00 | 227.80 | 228.58 | -1.60 | 253.85 | 34,400 | 21.49 | 18,400 | 22.97 | 0.42 | 53 |
| 37 | 02-Feb | 230.10 | 239.00 | 228.95 | 231.50 | 230.46 | 0.61 | 257.97 | 11,200 | 7.00 | 8,000 | 9.99 | 0.18 | 23 |
| 38 | 01-Feb | 239.05 | 242.00 | 230.10 | 230.10 | 237.31 | -4.32 | 256.41 | 5,600 | 3.50 | 3,200 | 4.00 | 0.08 | 9 |
| 39 | 30-Jan | 228.00 | 248.60 | 227.05 | 240.50 | 236.32 | 0.63 | 268.00 | 168,800 | 105.43 | 39,200 | 48.94 | 0.93 | 112 |
| 40 | 29-Jan | 246.80 | 246.80 | 236.10 | 239.00 | 239.83 | 1.31 | 266.00 | 8,000 | 5.00 | 5,600 | 6.99 | 0.13 | 16 |
| 41 | 28-Jan | 233.50 | 240.95 | 231.50 | 235.90 | 234.12 | 1.59 | 262.88 | 96,000 | 59.96 | 64,000 | 79.90 | 1.50 | 184 |
| 42 | 27-Jan | 225.00 | 234.70 | 220.00 | 232.20 | 229.99 | 3.82 | 258.75 | 54,400 | 33.98 | 40,000 | 49.94 | 0.92 | 115 |
| 43 | 23-Jan | 220.00 | 223.65 | 215.00 | 223.65 | 223.21 | 5.00 | 249.22 | 121,600 | 75.95 | 121,600 | 151.81 | 2.71 | 349 |
| 44 | 22-Jan | 220.00 | 220.00 | 210.00 | 213.00 | 214.51 | -1.39 | 237.00 | 6,400 | 4.00 | 5,600 | 6.99 | 0.12 | 16 |
| 45 | 21-Jan | 205.70 | 218.20 | 205.70 | 216.00 | 211.38 | -0.18 | 240.00 | 4,000 | 2.50 | 3,200 | 4.00 | 0.07 | 9 |
| 46 | 20-Jan | 226.00 | 226.00 | 212.80 | 216.40 | 218.76 | -3.39 | 241.15 | 23,200 | 14.49 | 19,200 | 23.97 | 0.42 | 55 |
| 47 | 19-Jan | 214.00 | 224.00 | 214.00 | 224.00 | 219.00 | -0.44 | 249.00 | 1,600 | 1.00 | 1,600 | 2.00 | 0.00 | 5 |
| 48 | 16-Jan | 219.45 | 225.00 | 219.45 | 225.00 | 223.15 | 2.53 | 250.00 | 2,400 | 1.50 | 1,600 | 2.00 | 0.04 | 5 |
| 49 | 14-Jan | 217.00 | 219.45 | 210.00 | 219.45 | 210.56 | 5.00 | 244.54 | 120,000 | 74.95 | 111,200 | 138.83 | 2.34 | 319 |
| 50 | 13-Jan | 209.00 | 210.00 | 209.00 | 209.00 | 209.04 | 2.63 | 232.00 | 110,400 | 68.96 | 109,600 | 136.83 | 2.29 | 314 |
| 51 | 12-Jan | 195.00 | 204.65 | 195.00 | 203.65 | 199.48 | 4.46 | 226.94 | 9,600 | 6.00 | 8,800 | 10.99 | 0.18 | 25 |
| 52 | 09-Jan | 190.00 | 194.95 | 190.00 | 194.95 | 191.65 | -2.52 | 217.24 | 2,400 | 1.50 | 1,600 | 2.00 | 0.03 | 5 |
| 53 | 08-Jan | 199.70 | 200.00 | 199.70 | 200.00 | 199.85 | -1.96 | 222.00 | 6,400 | 4.00 | 6,400 | 7.99 | 0.13 | 18 |
| 54 | 06-Jan | 200.95 | 204.00 | 200.95 | 204.00 | 203.81 | 0.05 | 227.00 | 24,000 | 14.99 | 24,000 | 29.96 | 0.49 | 69 |
| 55 | 05-Jan | 198.60 | 203.90 | 198.05 | 203.90 | 199.47 | -1.97 | 227.22 | 4,000 | 2.50 | 3,200 | 4.00 | 0.06 | 9 |
| 56 | 02-Jan | 209.00 | 209.00 | 198.55 | 208.00 | 204.56 | -0.48 | 231.00 | 28,800 | 17.99 | 27,200 | 33.96 | 0.56 | 78 |
| 57 | 01-Jan | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.95 | 232.00 | 14,400 | 8.99 | 14,400 | 17.98 | 0.00 | 41 |
| 58 | 31-Dec | 215.90 | 217.00 | 211.00 | 211.00 | 216.62 | -2.27 | 235.00 | 32,800 | 20.49 | 32,800 | 40.95 | 0.71 | 94 |
| 59 | 30-Dec | 202.20 | 215.90 | 201.35 | 215.90 | 202.29 | 1.89 | 240.59 | 101,600 | 63.46 | 100,800 | 125.84 | 2.04 | 289 |
| 60 | 29-Dec | 209.00 | 212.00 | 209.00 | 211.90 | 211.81 | 1.39 | 236.13 | 16,800 | 10.49 | 16,800 | 20.97 | 0.36 | 48 |
| 61 | 26-Dec | 209.80 | 209.80 | 209.00 | 209.00 | 209.07 | 3.47 | 232.00 | 19,200 | 11.99 | 19,200 | 23.97 | 0.40 | 55 |
| 62 | 24-Dec | 210.00 | 210.00 | 202.00 | 202.00 | 208.28 | 0.00 | 225.00 | 71,200 | 44.47 | 70,400 | 87.89 | 1.47 | 202 |
| 63 | 23-Dec | 210.05 | 210.05 | 202.00 | 202.00 | 206.01 | 0.97 | 225.00 | 6,400 | 4.00 | 5,600 | 6.99 | 0.12 | 16 |
| 64 | 22-Dec | 193.80 | 210.00 | 193.25 | 200.05 | 199.84 | 0.02 | 222.93 | 102,400 | 63.96 | 101,600 | 126.84 | 2.03 | 291 |
| 65 | 19-Dec | 200.00 | 200.00 | 192.00 | 200.00 | 199.93 | 0.05 | 222.00 | 208,800 | 130.42 | 207,200 | 258.68 | 4.14 | 594 |
| 66 | 18-Dec | 200.00 | 200.00 | 199.90 | 199.90 | 199.99 | -0.05 | 222.76 | 112,000 | 69.96 | 112,000 | 139.83 | 2.24 | 321 |
| 67 | 17-Dec | 192.00 | 200.00 | 190.00 | 200.00 | 199.36 | 0.00 | 222.00 | 140,800 | 87.95 | 138,400 | 172.78 | 2.76 | 397 |
Similar Stocks: ECOSMOBLTY SHREEOSFM VOLERCAR