| Macro-sector: Services | Band: 20 | High52 Price: 294.4 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 600 | High52 Date: | Bumper: 147.25; Drift%: 5.03 |
| Industry: Transport Services | Face Value: 10 | Low52 Price: 148.0 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 13,309,750 | Low52 Date: | SHP: 73.4 / 0.0 / 0.39 / 26.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 184.0 / 119.0 | Month: 144.0 / 119.0 | Week: 150.5 / 137.6 | Day: 157.3 / 155.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 157.30 | 157.30 | 155.00 | 155.05 | 155.74 | -1.43 | 206.37 | 4,800 | 2.67 | 4,200 | 3.50 | 0.07 | 0.12 |
| 2 | 21-May | 150.00 | 161.00 | 150.00 | 157.30 | 155.18 | -1.84 | 209.36 | 26,400 | 14.66 | 16,200 | 13.49 | 0.25 | 0.46 |
| 3 | 20-May | 153.00 | 163.95 | 153.00 | 160.25 | 158.97 | 4.84 | 213.29 | 32,400 | 17.99 | 24,600 | 20.48 | 0.39 | 0.71 |
| 4 | 19-May | 139.00 | 155.50 | 139.00 | 152.85 | 148.56 | 10.16 | 203.44 | 63,000 | 34.98 | 37,800 | 31.47 | 0.56 | 1.07 |
| 5 | 16-May | 138.00 | 142.70 | 137.60 | 138.75 | 139.79 | 0.36 | 184.67 | 18,600 | 10.33 | 12,600 | 10.49 | 0.18 | 0.36 |
| 6 | 15-May | 141.05 | 147.00 | 138.00 | 138.25 | 141.25 | -5.92 | 184.01 | 55,800 | 30.98 | 33,600 | 27.98 | 0.47 | 0.95 |
| 7 | 14-May | 141.60 | 148.00 | 141.60 | 146.95 | 145.63 | 0.65 | 195.59 | 2,400 | 1.33 | 1,800 | 1.50 | 0.03 | 0.05 |
| 8 | 13-May | 142.30 | 149.30 | 140.00 | 146.00 | 144.52 | 0.52 | 194.00 | 10,800 | 6.00 | 6,600 | 5.50 | 0.10 | 0.19 |
| 9 | 12-May | 145.15 | 150.50 | 145.00 | 145.25 | 146.22 | -0.85 | 193.32 | 15,600 | 8.66 | 10,200 | 8.49 | 0.15 | 0.29 |
| 10 | 09-May | 145.00 | 147.00 | 145.00 | 146.50 | 145.88 | -2.33 | 194.99 | 3,600 | 2.00 | 3,600 | 3.00 | 0.05 | 0.10 |
| 11 | 08-May | 147.15 | 152.50 | 144.00 | 150.00 | 147.73 | 4.17 | 199.00 | 3,000 | 1.67 | 1,800 | 1.50 | 0.03 | 0.05 |
| 12 | 07-May | 140.25 | 144.00 | 140.00 | 144.00 | 141.48 | -0.86 | 191.00 | 7,800 | 4.33 | 4,800 | 4.00 | 0.07 | 0.14 |
| 13 | 06-May | 151.00 | 151.00 | 142.00 | 145.25 | 145.54 | -2.68 | 193.32 | 4,200 | 2.33 | 3,600 | 3.00 | 0.05 | 0.10 |
| 14 | 05-May | 147.70 | 149.25 | 145.30 | 149.25 | 147.83 | 1.05 | 198.65 | 3,600 | 2.00 | 1,800 | 1.50 | 0.03 | 0.05 |
| 15 | 02-May | 147.25 | 147.70 | 147.25 | 147.70 | 147.48 | -1.53 | 196.59 | 1,800 | 1.00 | 1,200 | 1.00 | 0.02 | 0.03 |
| 16 | 30-Apr | 150.00 | 150.00 | 149.00 | 150.00 | 149.92 | -4.00 | 199.00 | 7,800 | 4.33 | 7,800 | 6.49 | 0.12 | 0.22 |
| 17 | 29-Apr | 155.00 | 159.00 | 150.50 | 156.25 | 155.63 | 2.80 | 207.96 | 7,800 | 4.33 | 7,200 | 6.00 | 0.11 | 0.20 |
| 18 | 28-Apr | 151.00 | 152.00 | 151.00 | 152.00 | 151.67 | -0.39 | 202.00 | 1,800 | 1.00 | 1,800 | 1.50 | 0.03 | 0.05 |
| 19 | 25-Apr | 158.05 | 160.00 | 145.00 | 152.60 | 151.13 | -1.99 | 203.11 | 6,000 | 3.33 | 4,200 | 3.50 | 0.06 | 0.12 |
| 20 | 24-Apr | 155.85 | 160.00 | 154.60 | 155.70 | 156.12 | 1.80 | 207.23 | 39,000 | 21.65 | 31,200 | 25.98 | 0.49 | 0.88 |
| 21 | 22-Apr | 151.40 | 156.70 | 151.40 | 152.95 | 153.62 | 4.33 | 203.57 | 15,000 | 8.33 | 9,600 | 7.99 | 0.15 | 0.27 |
| 22 | 21-Apr | 143.30 | 148.00 | 142.00 | 146.60 | 145.20 | 2.30 | 195.12 | 6,000 | 3.33 | 3,600 | 3.00 | 0.05 | 0.10 |
| 23 | 17-Apr | 140.00 | 147.45 | 140.00 | 143.30 | 143.33 | 0.74 | 190.73 | 3,600 | 2.00 | 3,000 | 2.50 | 0.04 | 0.08 |
| 24 | 16-Apr | 146.95 | 146.95 | 142.00 | 142.25 | 143.40 | -2.23 | 189.33 | 3,000 | 1.67 | 1,800 | 1.50 | 0.03 | 0.05 |
| 25 | 15-Apr | 146.00 | 148.70 | 143.20 | 145.50 | 145.92 | 3.56 | 193.66 | 9,000 | 5.00 | 6,000 | 5.00 | 0.09 | 0.17 |
| 26 | 11-Apr | 142.55 | 142.70 | 139.10 | 140.50 | 141.56 | 1.04 | 187.00 | 5,400 | 3.00 | 4,800 | 4.00 | 0.07 | 0.14 |
| 27 | 09-Apr | 134.00 | 144.75 | 134.00 | 139.05 | 143.04 | 2.24 | 185.07 | 27,600 | 15.32 | 25,200 | 20.98 | 0.36 | 0.71 |
| 28 | 08-Apr | 133.00 | 136.00 | 132.85 | 136.00 | 133.48 | 6.29 | 181.00 | 3,600 | 2.00 | 3,000 | 2.50 | 0.04 | 0.08 |
| 29 | 07-Apr | 132.95 | 134.95 | 125.05 | 127.95 | 130.43 | -5.22 | 170.30 | 23,400 | 12.99 | 15,600 | 12.99 | 0.20 | 0.44 |
| 30 | 04-Apr | 143.90 | 144.50 | 135.00 | 135.00 | 140.47 | -1.32 | 179.00 | 15,000 | 8.33 | 6,600 | 5.50 | 0.09 | 0.19 |
| 31 | 03-Apr | 128.55 | 139.80 | 128.55 | 136.80 | 133.76 | 5.23 | 182.08 | 13,200 | 7.33 | 9,600 | 7.99 | 0.13 | 0.27 |
| 32 | 02-Apr | 127.55 | 132.00 | 127.50 | 130.00 | 129.99 | 0.23 | 173.00 | 6,600 | 3.66 | 4,800 | 4.00 | 0.06 | 0.14 |
| 33 | 01-Apr | 122.00 | 131.00 | 122.00 | 129.70 | 127.33 | 7.77 | 172.63 | 7,200 | 4.00 | 5,400 | 4.50 | 0.07 | 0.15 |
| 34 | 28-Mar | 120.75 | 125.00 | 119.00 | 120.35 | 122.10 | 0.29 | 160.18 | 68,400 | 37.98 | 63,600 | 52.96 | 0.78 | 1.80 |
| 35 | 27-Mar | 126.00 | 127.70 | 119.20 | 120.00 | 121.94 | -4.69 | 159.00 | 46,800 | 25.99 | 45,000 | 37.47 | 0.55 | 1.27 |
| 36 | 26-Mar | 133.50 | 136.00 | 125.05 | 125.90 | 128.46 | -5.69 | 167.57 | 39,600 | 21.99 | 26,400 | 21.98 | 0.34 | 0.75 |
| 37 | 25-Mar | 141.50 | 141.50 | 132.00 | 133.50 | 137.68 | -6.32 | 177.69 | 16,200 | 9.00 | 13,200 | 10.99 | 0.18 | 0.37 |
| 38 | 24-Mar | 144.00 | 144.00 | 141.50 | 142.50 | 142.59 | 0.78 | 189.66 | 18,600 | 10.33 | 18,000 | 14.99 | 0.26 | 0.51 |
| 39 | 21-Mar | 136.25 | 143.85 | 136.25 | 141.40 | 139.70 | 3.21 | 188.20 | 67,800 | 37.65 | 64,200 | 53.46 | 0.90 | 1.81 |
| 40 | 20-Mar | 141.50 | 141.70 | 134.15 | 137.00 | 137.77 | 1.90 | 182.00 | 25,200 | 13.99 | 22,200 | 18.48 | 0.31 | 0.63 |
| 41 | 19-Mar | 126.40 | 135.00 | 126.40 | 134.45 | 131.15 | 6.88 | 178.95 | 12,000 | 6.66 | 10,200 | 8.49 | 0.13 | 0.29 |
| 42 | 18-Mar | 122.20 | 126.95 | 122.00 | 125.80 | 125.27 | 0.28 | 167.44 | 18,600 | 10.33 | 16,200 | 13.49 | 0.20 | 0.46 |
| 43 | 17-Mar | 138.00 | 138.00 | 125.25 | 125.45 | 131.26 | -3.50 | 166.97 | 26,400 | 14.66 | 23,400 | 19.48 | 0.31 | 0.66 |
| 44 | 13-Mar | 131.95 | 132.00 | 130.00 | 130.00 | 131.51 | -0.73 | 173.00 | 3,000 | 1.67 | 1,800 | 1.50 | 0.02 | 0.05 |
| 45 | 12-Mar | 132.00 | 132.00 | 124.00 | 130.95 | 126.61 | 2.22 | 174.29 | 10,200 | 5.66 | 7,800 | 6.49 | 0.10 | 0.22 |
| 46 | 11-Mar | 125.10 | 130.40 | 123.00 | 128.10 | 126.36 | -1.84 | 170.50 | 28,200 | 15.66 | 21,600 | 17.99 | 0.27 | 0.61 |
| 47 | 10-Mar | 130.00 | 134.80 | 130.00 | 130.50 | 132.10 | 0.85 | 173.69 | 12,000 | 6.66 | 10,200 | 8.49 | 0.13 | 0.29 |
| 48 | 07-Mar | 126.20 | 132.20 | 126.20 | 129.40 | 127.89 | 2.70 | 172.23 | 30,600 | 16.99 | 29,400 | 24.48 | 0.38 | 0.83 |
| 49 | 06-Mar | 128.90 | 128.90 | 124.40 | 126.00 | 127.07 | 0.72 | 167.00 | 5,400 | 3.00 | 5,400 | 4.50 | 0.07 | 0.15 |
| 50 | 05-Mar | 128.50 | 128.50 | 124.30 | 125.10 | 125.99 | 2.16 | 166.50 | 4,800 | 2.67 | 4,200 | 3.50 | 0.05 | 0.12 |
| 51 | 04-Mar | 122.00 | 125.00 | 121.30 | 122.45 | 123.47 | -1.65 | 162.98 | 21,600 | 11.99 | 15,600 | 12.99 | 0.19 | 0.44 |
| 52 | 03-Mar | 130.00 | 130.00 | 121.00 | 124.50 | 124.71 | -4.01 | 165.71 | 6,600 | 3.66 | 4,800 | 4.00 | 0.06 | 0.14 |
| 53 | 28-Feb | 125.00 | 130.80 | 125.00 | 129.70 | 127.73 | 3.35 | 172.63 | 10,200 | 5.66 | 8,400 | 6.99 | 0.11 | 0.24 |
| 54 | 27-Feb | 130.00 | 130.00 | 125.00 | 125.50 | 127.08 | -3.68 | 167.04 | 13,200 | 7.33 | 9,600 | 7.99 | 0.12 | 0.27 |
| 55 | 25-Feb | 135.00 | 136.25 | 130.10 | 130.30 | 134.01 | -0.53 | 173.43 | 10,200 | 5.66 | 6,600 | 5.50 | 0.09 | 0.19 |
| 56 | 24-Feb | 137.80 | 137.80 | 131.00 | 131.00 | 134.55 | -3.89 | 174.00 | 8,400 | 4.66 | 6,600 | 5.50 | 0.09 | 0.19 |
| 57 | 21-Feb | 135.00 | 140.00 | 130.00 | 136.30 | 136.49 | 0.81 | 181.41 | 22,800 | 12.66 | 20,400 | 16.99 | 0.28 | 0.58 |
| 58 | 20-Feb | 125.55 | 140.00 | 125.55 | 135.20 | 136.80 | 7.69 | 179.95 | 30,600 | 16.99 | 27,600 | 22.98 | 0.38 | 0.78 |
| 59 | 19-Feb | 123.30 | 130.00 | 123.30 | 125.55 | 128.02 | 0.20 | 167.10 | 26,400 | 14.66 | 19,200 | 15.99 | 0.25 | 0.54 |
| 60 | 18-Feb | 134.00 | 134.00 | 124.10 | 125.30 | 127.09 | -6.49 | 166.77 | 14,400 | 8.00 | 14,400 | 11.99 | 0.18 | 0.41 |
| 61 | 17-Feb | 137.00 | 137.00 | 131.80 | 134.00 | 133.98 | -5.83 | 178.00 | 16,800 | 9.33 | 12,000 | 9.99 | 0.16 | 0.34 |
| 62 | 14-Feb | 141.70 | 151.00 | 136.40 | 142.30 | 143.77 | -5.13 | 189.40 | 15,000 | 8.33 | 11,400 | 9.49 | 0.16 | 0.32 |
| 63 | 13-Feb | 137.00 | 158.85 | 137.00 | 150.00 | 147.41 | 9.49 | 199.00 | 43,200 | 23.99 | 41,400 | 34.47 | 0.61 | 1.17 |
| 64 | 12-Feb | 134.00 | 139.00 | 134.00 | 137.00 | 136.03 | -2.28 | 182.00 | 11,400 | 6.33 | 9,000 | 7.49 | 0.12 | 0.25 |
| 65 | 11-Feb | 135.00 | 141.70 | 132.05 | 140.20 | 136.78 | -0.71 | 186.60 | 9,000 | 5.00 | 5,400 | 4.50 | 0.07 | 0.15 |
| 66 | 10-Feb | 147.00 | 147.00 | 140.00 | 141.20 | 142.85 | -3.09 | 187.93 | 13,800 | 7.66 | 12,000 | 9.99 | 0.17 | 0.34 |
| 67 | 07-Feb | 152.00 | 152.00 | 145.05 | 145.70 | 147.60 | -4.18 | 193.92 | 7,200 | 4.00 | 6,000 | 5.00 | 0.09 | 0.17 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ARSHIYA ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC AMIABLE ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL JALAN MARINETRAN OLIL PRANIK PRLIND SJLOGISTIC TIMESCAN ZEAL