| Macro-sector: Services | Band: 10 | High52 Price: 98.9 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 02-Jan-2025 | Bumper: 50.66; Drift%: 2.5 |
| Industry: Commercial Services & Supplies | Face Value: 10; VWAP21: | Low52 Price: 37.7 | Barrier: -; Drift%: - |
| Basic Industry: BPO-KPO | Total Equity: 10,161,000 | Low52 Date: 18-Mar-2025 | SHP: 70.9 / 0.0 / 0.0 / 29.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 98.9 / 37.7 | Month: 51.95 / 44.1 | Week: 54.51 / 48.97 | Day: 51.98 / 51.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 51.00 | 51.98 | 51.00 | 51.96 | 51.65 | 1.76 | 52.80 | 2,798 | 2.63 | 2,290 | 2,290.00 | 0.01 | 8 |
| 2 | 26-Aug | 50.75 | 53.15 | 50.70 | 51.06 | 51.91 | 0.12 | 51.88 | 7,290 | 6.86 | 6,151 | 6,151.00 | 0.03 | 21 |
| 3 | 25-Aug | 50.69 | 51.88 | 50.68 | 51.00 | 50.95 | 0.63 | 51.00 | 2,364 | 2.23 | 2,215 | 2,215.00 | 0.01 | 7 |
| 4 | 22-Aug | 50.49 | 51.94 | 50.00 | 50.68 | 50.74 | 0.40 | 51.50 | 6,368 | 6.00 | 4,867 | 4,867.00 | 0.02 | 16 |
| 5 | 21-Aug | 50.13 | 52.80 | 50.13 | 50.48 | 51.62 | -0.88 | 51.29 | 6,839 | 6.44 | 5,565 | 5,565.00 | 0.03 | 19 |
| 6 | 20-Aug | 50.07 | 51.98 | 49.50 | 50.93 | 50.99 | 0.14 | 51.75 | 12,404 | 11.68 | 11,277 | 11,277.00 | 0.06 | 38 |
| 7 | 19-Aug | 51.39 | 51.95 | 50.00 | 50.86 | 50.77 | 3.94 | 51.68 | 2,714 | 2.56 | 2,635 | 2,635.00 | 0.01 | 9 |
| 8 | 18-Aug | 52.01 | 52.01 | 48.01 | 48.93 | 49.78 | -5.94 | 49.72 | 4,816 | 4.53 | 2,719 | 2,719.00 | 0.01 | 9 |
| 9 | 14-Aug | 51.00 | 52.61 | 51.00 | 52.02 | 51.68 | -1.33 | 52.86 | 5,734 | 5.40 | 3,710 | 3,710.00 | 0.02 | 13 |
| 10 | 13-Aug | 52.00 | 54.51 | 50.66 | 52.72 | 52.32 | 3.13 | 53.57 | 10,056 | 9.47 | 6,528 | 6,528.00 | 0.03 | 22 |
| 11 | 12-Aug | 52.00 | 52.60 | 48.97 | 51.12 | 50.15 | -0.70 | 51.94 | 31,095 | 29.28 | 17,973 | 17,973.00 | 0.09 | 61 |
| 12 | 11-Aug | 50.85 | 53.39 | 49.98 | 51.48 | 51.50 | -0.33 | 52.31 | 4,396 | 4.14 | 3,230 | 3,230.00 | 0.02 | 11 |
| 13 | 08-Aug | 52.00 | 53.65 | 50.32 | 51.65 | 51.50 | 0.04 | 52.48 | 3,614 | 3.40 | 2,436 | 2,436.00 | 0.01 | 8 |
| 14 | 07-Aug | 50.37 | 54.89 | 48.20 | 51.63 | 51.62 | 2.50 | 52.46 | 17,806 | 16.77 | 6,664 | 6,664.00 | 0.03 | 23 |
| 15 | 06-Aug | 49.91 | 50.60 | 48.28 | 50.37 | 49.76 | 0.92 | 51.18 | 6,392 | 6.02 | 4,713 | 4,713.00 | 0.02 | 16 |
| 16 | 05-Aug | 48.00 | 50.00 | 46.10 | 49.91 | 49.04 | 3.12 | 50.71 | 5,341 | 5.03 | 5,177 | 5,177.00 | 0.03 | 18 |
| 17 | 04-Aug | 49.99 | 49.99 | 46.55 | 48.40 | 47.46 | -1.24 | 49.18 | 1,746 | 1.64 | 1,155 | 1,155.00 | 0.01 | 4 |
| 18 | 01-Aug | 49.51 | 49.91 | 46.37 | 49.01 | 48.53 | 3.09 | 49.80 | 7,042 | 6.63 | 4,162 | 4,162.00 | 0.02 | 14 |
| 19 | 31-Jul | 49.77 | 49.77 | 46.00 | 47.54 | 47.64 | 0.30 | 48.31 | 1,740 | 1.64 | 863 | 863.00 | 0.00 | 3 |
| 20 | 30-Jul | 44.71 | 47.44 | 44.71 | 47.40 | 47.10 | 4.89 | 48.16 | 7,398 | 6.97 | 5,233 | 5,233.00 | 0.02 | 18 |
| 21 | 29-Jul | 46.88 | 47.00 | 44.61 | 45.19 | 45.18 | -1.05 | 45.92 | 1,768 | 1.66 | 1,160 | 1,160.00 | 0.01 | 4 |
| 22 | 28-Jul | 45.27 | 47.89 | 45.00 | 45.67 | 45.63 | -3.02 | 46.41 | 4,133 | 3.89 | 2,972 | 2,972.00 | 0.01 | 10 |
| 23 | 25-Jul | 48.99 | 48.99 | 47.01 | 47.09 | 47.21 | -4.50 | 47.85 | 2,423 | 2.28 | 1,533 | 1,533.00 | 0.01 | 5 |
| 24 | 24-Jul | 48.00 | 49.50 | 48.00 | 49.31 | 49.08 | 3.51 | 50.10 | 3,979 | 3.75 | 2,503 | 2,503.00 | 0.01 | 8 |
| 25 | 23-Jul | 51.90 | 51.95 | 47.00 | 47.64 | 50.03 | -3.72 | 48.41 | 24,872 | 23.42 | 11,643 | 11,643.00 | 0.06 | 39 |
| 26 | 22-Jul | 48.97 | 49.48 | 48.05 | 49.48 | 49.18 | 4.99 | 50.28 | 7,851 | 7.39 | 5,424 | 5,424.00 | 0.03 | 18 |
| 27 | 21-Jul | 45.96 | 47.15 | 45.96 | 47.13 | 46.60 | 4.94 | 47.89 | 4,067 | 3.83 | 3,473 | 3,473.00 | 0.02 | 12 |
| 28 | 18-Jul | 44.73 | 45.78 | 44.50 | 44.91 | 44.78 | -1.49 | 45.63 | 1,661 | 1.56 | 1,029 | 1,029.00 | 0.00 | 3 |
| 29 | 17-Jul | 45.51 | 46.99 | 44.62 | 45.59 | 45.72 | 0.44 | 46.32 | 1,777 | 1.67 | 1,648 | 1,648.00 | 0.01 | 6 |
| 30 | 16-Jul | 45.79 | 46.25 | 44.99 | 45.39 | 45.53 | 1.95 | 46.12 | 3,576 | 3.37 | 2,596 | 2,596.00 | 0.01 | 9 |
| 31 | 15-Jul | 44.51 | 47.20 | 44.42 | 44.52 | 45.34 | -1.20 | 45.24 | 8,363 | 7.87 | 5,017 | 5,017.00 | 0.02 | 17 |
| 32 | 14-Jul | 46.01 | 48.46 | 44.10 | 45.06 | 45.82 | -2.70 | 45.79 | 7,660 | 7.21 | 5,385 | 5,385.00 | 0.02 | 18 |
| 33 | 11-Jul | 46.50 | 49.88 | 45.14 | 46.31 | 46.42 | -2.55 | 47.06 | 7,469 | 7.03 | 3,658 | 3,658.00 | 0.02 | 12 |
| 34 | 10-Jul | 49.91 | 49.91 | 47.30 | 47.52 | 47.77 | -2.86 | 48.29 | 1,061 | 1.00 | 902 | 902.00 | 0.00 | 3 |
| 35 | 09-Jul | 48.49 | 50.08 | 48.35 | 48.92 | 49.51 | 2.49 | 49.71 | 1,794 | 1.69 | 1,580 | 1,580.00 | 0.01 | 5 |
| 36 | 08-Jul | 46.02 | 48.80 | 45.78 | 47.73 | 47.26 | 2.18 | 48.50 | 3,137 | 2.95 | 2,098 | 2,098.00 | 0.01 | 7 |
| 37 | 07-Jul | 48.32 | 48.64 | 46.51 | 46.71 | 47.58 | -3.33 | 47.46 | 6,191 | 5.83 | 5,770 | 5,770.00 | 0.03 | 20 |
| 38 | 04-Jul | 49.40 | 49.41 | 48.12 | 48.32 | 48.71 | -2.17 | 49.10 | 1,136 | 1.07 | 896 | 896.00 | 0.00 | 3 |
| 39 | 03-Jul | 49.20 | 50.39 | 48.40 | 49.39 | 49.36 | -0.80 | 50.19 | 1,551 | 1.46 | 627 | 627.00 | 0.00 | 2 |
| 40 | 02-Jul | 50.98 | 50.98 | 48.20 | 49.79 | 49.31 | 1.24 | 50.59 | 2,656 | 2.50 | 411 | 411.00 | 0.00 | 1 |
| 41 | 01-Jul | 49.44 | 50.65 | 48.00 | 49.18 | 49.11 | 0.06 | 49.97 | 3,868 | 3.64 | 1,033 | 1,033.00 | 0.01 | 3 |
| 42 | 30-Jun | 51.70 | 51.70 | 48.90 | 49.15 | 49.63 | -2.19 | 49.94 | 2,473 | 2.33 | 1,185 | 1,185.00 | 0.01 | 4 |
| 43 | 27-Jun | 49.34 | 50.40 | 49.30 | 50.25 | 50.17 | 1.97 | 51.06 | 4,655 | 4.38 | 4,150 | 4,150.00 | 0.02 | 14 |
| 44 | 26-Jun | 47.66 | 50.39 | 47.66 | 49.28 | 49.69 | 1.71 | 50.07 | 3,797 | 3.58 | 2,031 | 2,031.00 | 0.01 | 7 |
| 45 | 25-Jun | 49.00 | 49.20 | 47.62 | 48.45 | 48.51 | 2.74 | 49.23 | 4,618 | 4.35 | 2,117 | 2,117.00 | 0.01 | 7 |
| 46 | 24-Jun | 46.02 | 48.55 | 46.02 | 47.16 | 47.65 | 1.40 | 47.92 | 2,689 | 2.53 | 1,750 | 1,750.00 | 0.01 | 6 |
| 47 | 23-Jun | 48.74 | 50.98 | 46.30 | 46.51 | 48.02 | -4.58 | 47.26 | 9,594 | 9.03 | 6,815 | 6,815.00 | 0.03 | 23 |
| 48 | 20-Jun | 47.89 | 49.65 | 47.11 | 48.74 | 48.29 | 3.07 | 49.52 | 3,992 | 3.76 | 2,814 | 2,814.00 | 0.01 | 10 |
| 49 | 19-Jun | 50.50 | 50.50 | 47.11 | 47.29 | 47.99 | -4.58 | 48.05 | 7,572 | 7.13 | 4,321 | 4,321.00 | 0.02 | 15 |
| 50 | 18-Jun | 52.02 | 52.02 | 48.82 | 49.56 | 49.64 | -3.56 | 50.36 | 4,084 | 3.85 | 2,320 | 2,320.00 | 0.01 | 8 |
| 51 | 17-Jun | 51.54 | 52.48 | 51.30 | 51.39 | 51.44 | -0.87 | 52.22 | 8,097 | 7.62 | 7,459 | 7,459.00 | 0.04 | 25 |
| 52 | 16-Jun | 53.75 | 54.69 | 50.87 | 51.84 | 52.24 | -3.19 | 52.67 | 10,634 | 10.01 | 6,918 | 6,918.00 | 0.04 | 23 |
| 53 | 13-Jun | 55.64 | 55.64 | 53.55 | 53.55 | 53.78 | -5.00 | 54.41 | 6,137 | 5.78 | 4,635 | 4,635.00 | 0.02 | 16 |
| 54 | 12-Jun | 58.38 | 59.09 | 56.00 | 56.37 | 57.32 | -3.44 | 57.28 | 9,707 | 9.14 | 5,680 | 5,680.00 | 0.03 | 19 |
| 55 | 11-Jun | 56.38 | 58.48 | 54.57 | 58.38 | 57.21 | 4.81 | 59.32 | 18,663 | 17.57 | 14,505 | 14,505.00 | 0.08 | 49 |
| 56 | 10-Jun | 54.80 | 55.70 | 53.06 | 55.70 | 55.45 | 5.00 | 56.60 | 17,499 | 16.48 | 13,637 | 13,637.00 | 0.08 | 46 |
| 57 | 09-Jun | 53.00 | 53.35 | 49.95 | 53.05 | 52.00 | 4.39 | 53.90 | 12,392 | 11.67 | 8,782 | 8,782.00 | 0.00 | 30 |
| 58 | 06-Jun | 48.55 | 50.82 | 48.55 | 50.82 | 50.66 | 5.00 | 51.64 | 14,445 | 13.60 | 0 | 0.00 | 0.00 | 49 |
| 59 | 05-Jun | 47.50 | 48.40 | 45.25 | 48.40 | 47.96 | 4.99 | 49.18 | 25,616 | 24.12 | 0 | 0.00 | 0.00 | 87 |
| 60 | 04-Jun | 44.88 | 46.11 | 43.77 | 46.10 | 45.16 | 4.96 | 46.84 | 10,982 | 10.34 | 0 | 0.00 | 0.00 | 37 |
| 61 | 03-Jun | 44.97 | 45.65 | 43.50 | 43.92 | 44.27 | -2.33 | 44.63 | 6,171 | 5.81 | 0 | 0.00 | 0.00 | 21 |
| 62 | 02-Jun | 46.00 | 46.30 | 44.66 | 44.97 | 45.46 | -2.85 | 45.69 | 5,041 | 4.75 | 0 | 0.00 | 0.00 | 17 |
| 63 | 30-May | 46.70 | 46.70 | 44.36 | 46.29 | 44.79 | -0.88 | 47.04 | 14,026 | 13.21 | 0 | 0.00 | 0.00 | 47 |
| 64 | 29-May | 46.70 | 46.89 | 44.00 | 46.70 | 45.80 | 3.43 | 47.45 | 23,601 | 22.22 | 0 | 0.00 | 0.00 | 80 |
| 65 | 28-May | 44.00 | 45.15 | 44.00 | 45.15 | 44.82 | 5.00 | 45.88 | 20,338 | 19.15 | 0 | 0.00 | 0.00 | 69 |
| 66 | 27-May | 42.10 | 43.00 | 42.01 | 43.00 | 42.23 | -2.25 | 43.00 | 3,936 | 3.71 | 0 | 0.00 | 0.00 | 13 |
| 67 | 26-May | 45.11 | 45.11 | 43.05 | 43.99 | 44.04 | -0.59 | 44.70 | 6,222 | 5.86 | 0 | 0.00 | 0.00 | 21 |
Similar Stocks: ALLDIGI HGS ONEPOINT RPSGVENT WEWIN ECLERX FSL CADSYS KANDARP