| Macro-sector: Services | Band: 20 | High52 Price: 244.55 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 600 | High52 Date: 29-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 116.0 | Barrier: 120.1; Drift%: -0.08 |
| Basic Industry: Logistics Solution Provider | Total Equity: 13,309,750 | Low52 Date: 11-Aug-2025 | SHP: 73.4 / 0.0 / 0.39 / 26.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 184.0 / 119.0 | Month: 141.0 / 120.0 | Week: 122.0 / 116.0 | Day: 120.0 / 120.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.00 | 159.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 2 |
| 2 | 26-Aug | 123.00 | 123.00 | 119.20 | 120.00 | 120.86 | -2.28 | 159.00 | 3,600 | 5.99 | 3,000 | 4.99 | 0.04 | 9 |
| 3 | 25-Aug | 120.05 | 122.85 | 120.05 | 122.80 | 121.65 | 0.66 | 163.44 | 7,800 | 12.98 | 5,400 | 8.99 | 0.07 | 15 |
| 4 | 22-Aug | 120.50 | 122.00 | 119.00 | 122.00 | 120.50 | 1.24 | 162.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.02 | 5 |
| 5 | 21-Aug | 117.40 | 120.50 | 117.40 | 120.50 | 119.09 | 0.33 | 160.38 | 5,400 | 8.99 | 3,000 | 4.99 | 0.04 | 9 |
| 6 | 20-Aug | 125.35 | 125.35 | 120.00 | 120.10 | 121.49 | -1.96 | 159.85 | 4,200 | 6.99 | 3,600 | 5.99 | 0.04 | 10 |
| 7 | 19-Aug | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0.41 | 163.04 | 600 | 1.00 | 600 | 1.00 | 0.01 | 2 |
| 8 | 18-Aug | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.00 | 162.00 | 9,000 | 14.98 | 9,000 | 14.98 | 0.00 | 26 |
| 9 | 14-Aug | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.00 | 162.00 | 4,800 | 7.99 | 4,800 | 7.99 | 0.00 | 14 |
| 10 | 13-Aug | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.16 | 162.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 3 |
| 11 | 12-Aug | 117.95 | 122.00 | 117.95 | 121.80 | 120.85 | 3.26 | 162.11 | 2,400 | 3.99 | 2,400 | 3.99 | 0.03 | 7 |
| 12 | 11-Aug | 120.00 | 120.10 | 116.00 | 117.95 | 118.89 | -3.64 | 156.99 | 13,200 | 21.96 | 10,800 | 17.97 | 0.13 | 31 |
| 13 | 08-Aug | 122.25 | 122.50 | 122.25 | 122.40 | 122.37 | 0.37 | 162.91 | 1,800 | 3.00 | 1,800 | 3.00 | 0.02 | 5 |
| 14 | 07-Aug | 122.25 | 122.25 | 120.75 | 121.95 | 121.96 | -2.05 | 162.31 | 13,200 | 21.96 | 12,000 | 19.97 | 0.15 | 34 |
| 15 | 06-Aug | 122.65 | 124.70 | 122.15 | 124.50 | 122.88 | -1.07 | 165.71 | 6,600 | 10.98 | 5,400 | 8.99 | 0.07 | 15 |
| 16 | 05-Aug | 125.90 | 125.90 | 125.85 | 125.85 | 125.90 | 1.82 | 167.50 | 9,000 | 14.98 | 9,000 | 14.98 | 0.11 | 26 |
| 17 | 04-Aug | 120.10 | 124.00 | 120.10 | 123.60 | 123.24 | -1.55 | 164.51 | 7,800 | 12.98 | 7,800 | 12.98 | 0.10 | 22 |
| 18 | 01-Aug | 124.30 | 126.00 | 123.10 | 125.55 | 125.17 | 0.00 | 167.10 | 7,800 | 12.98 | 6,600 | 10.98 | 0.08 | 19 |
| 19 | 31-Jul | 125.45 | 129.00 | 125.45 | 125.55 | 126.39 | -0.12 | 167.10 | 6,000 | 9.98 | 2,400 | 3.99 | 0.03 | 7 |
| 20 | 30-Jul | 126.60 | 126.80 | 125.55 | 125.70 | 126.24 | -1.80 | 167.30 | 4,200 | 6.99 | 3,600 | 5.99 | 0.05 | 10 |
| 21 | 29-Jul | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.99 | 170.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 2 |
| 22 | 28-Jul | 125.60 | 125.60 | 125.50 | 125.50 | 125.55 | -0.87 | 167.04 | 1,200 | 2.00 | 1,200 | 2.00 | 0.02 | 3 |
| 23 | 25-Jul | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | -0.04 | 168.50 | 5,400 | 8.99 | 5,400 | 8.99 | 0.07 | 15 |
| 24 | 24-Jul | 131.00 | 131.00 | 125.10 | 126.65 | 127.18 | -2.50 | 168.57 | 9,000 | 14.98 | 4,800 | 7.99 | 0.06 | 14 |
| 25 | 23-Jul | 132.00 | 132.00 | 123.05 | 129.90 | 128.18 | -1.52 | 172.89 | 8,400 | 13.98 | 5,400 | 8.99 | 0.07 | 15 |
| 26 | 22-Jul | 126.95 | 132.70 | 126.95 | 131.90 | 130.18 | 5.69 | 175.56 | 4,200 | 6.99 | 4,200 | 6.99 | 0.05 | 12 |
| 27 | 21-Jul | 123.00 | 125.00 | 123.00 | 124.80 | 124.45 | 1.42 | 166.11 | 2,400 | 3.99 | 2,400 | 3.99 | 0.03 | 7 |
| 28 | 18-Jul | 125.10 | 125.10 | 120.00 | 123.05 | 122.49 | -1.99 | 163.78 | 9,600 | 15.97 | 7,200 | 11.98 | 0.09 | 21 |
| 29 | 17-Jul | 125.55 | 125.60 | 125.55 | 125.55 | 125.57 | 0.56 | 167.10 | 3,000 | 4.99 | 1,800 | 3.00 | 0.02 | 5 |
| 30 | 16-Jul | 123.05 | 125.00 | 122.00 | 124.85 | 123.98 | -1.54 | 166.17 | 7,200 | 11.98 | 4,200 | 6.99 | 0.05 | 12 |
| 31 | 15-Jul | 132.00 | 132.00 | 126.10 | 126.80 | 128.73 | -2.42 | 168.77 | 9,600 | 15.97 | 7,200 | 11.98 | 0.09 | 21 |
| 32 | 14-Jul | 130.00 | 130.00 | 129.95 | 129.95 | 129.98 | 2.32 | 172.96 | 1,200 | 2.00 | 1,200 | 2.00 | 0.02 | 3 |
| 33 | 11-Jul | 127.25 | 127.25 | 126.00 | 127.00 | 126.92 | -2.23 | 169.00 | 3,600 | 5.99 | 3,600 | 5.99 | 0.05 | 10 |
| 34 | 10-Jul | 130.00 | 130.65 | 129.90 | 129.90 | 130.31 | -0.08 | 172.89 | 6,000 | 9.98 | 5,400 | 8.99 | 0.07 | 15 |
| 35 | 08-Jul | 131.00 | 131.00 | 129.00 | 130.00 | 129.83 | -1.92 | 173.00 | 14,400 | 23.96 | 9,600 | 15.97 | 0.12 | 28 |
| 36 | 07-Jul | 135.70 | 135.70 | 132.30 | 132.55 | 133.07 | -0.11 | 176.42 | 7,800 | 12.98 | 4,800 | 7.99 | 0.06 | 14 |
| 37 | 04-Jul | 130.90 | 134.00 | 130.75 | 132.70 | 131.99 | 1.49 | 176.62 | 4,200 | 6.99 | 3,600 | 5.99 | 0.05 | 10 |
| 38 | 03-Jul | 134.05 | 134.05 | 130.00 | 130.75 | 131.65 | -4.35 | 174.02 | 19,200 | 31.95 | 16,800 | 27.95 | 0.22 | 48 |
| 39 | 02-Jul | 136.50 | 136.95 | 136.50 | 136.70 | 136.73 | 0.26 | 181.94 | 1,200 | 2.00 | 1,200 | 2.00 | 0.02 | 3 |
| 40 | 01-Jul | 135.00 | 141.00 | 135.00 | 136.35 | 137.02 | 2.71 | 181.48 | 3,000 | 4.99 | 3,000 | 4.99 | 0.04 | 9 |
| 41 | 30-Jun | 134.00 | 136.55 | 132.00 | 132.75 | 133.36 | -0.86 | 176.69 | 15,600 | 25.96 | 9,600 | 15.97 | 0.13 | 28 |
| 42 | 27-Jun | 132.60 | 133.90 | 132.60 | 133.90 | 133.25 | 0.22 | 178.22 | 1,200 | 2.00 | 1,200 | 2.00 | 0.02 | 3 |
| 43 | 26-Jun | 134.55 | 136.50 | 133.00 | 133.60 | 133.83 | -0.67 | 177.82 | 18,000 | 29.95 | 10,800 | 17.97 | 0.14 | 31 |
| 44 | 25-Jun | 136.00 | 137.00 | 133.25 | 134.50 | 134.76 | -1.10 | 179.02 | 8,400 | 13.98 | 6,600 | 10.98 | 0.09 | 19 |
| 45 | 24-Jun | 132.05 | 136.40 | 131.05 | 136.00 | 134.71 | 0.74 | 181.00 | 10,800 | 17.97 | 7,800 | 12.98 | 0.11 | 22 |
| 46 | 20-Jun | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.75 | 179.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 2 |
| 47 | 19-Jun | 134.00 | 135.95 | 131.70 | 134.00 | 133.41 | 1.06 | 178.00 | 6,000 | 9.98 | 4,200 | 6.99 | 0.06 | 12 |
| 48 | 18-Jun | 136.00 | 138.85 | 130.00 | 132.60 | 132.54 | -1.78 | 176.49 | 22,200 | 36.94 | 14,400 | 23.96 | 0.19 | 41 |
| 49 | 17-Jun | 140.50 | 141.20 | 135.00 | 135.00 | 137.34 | -2.17 | 179.00 | 6,600 | 10.98 | 5,400 | 8.99 | 0.07 | 15 |
| 50 | 16-Jun | 139.80 | 140.00 | 138.00 | 138.00 | 139.46 | -0.72 | 183.00 | 10,200 | 16.97 | 9,600 | 15.97 | 0.13 | 28 |
| 51 | 13-Jun | 139.50 | 139.50 | 139.00 | 139.00 | 139.25 | -0.43 | 185.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.02 | 3 |
| 52 | 12-Jun | 137.25 | 139.70 | 136.00 | 139.60 | 137.68 | -0.29 | 185.80 | 15,600 | 25.96 | 13,200 | 21.96 | 0.18 | 38 |
| 53 | 11-Jun | 137.50 | 141.00 | 137.50 | 140.00 | 139.51 | 2.53 | 186.00 | 4,800 | 7.99 | 4,800 | 7.99 | 0.07 | 14 |
| 54 | 10-Jun | 139.20 | 140.00 | 135.00 | 136.55 | 137.19 | -1.90 | 181.74 | 31,800 | 52.91 | 25,200 | 41.93 | 0.35 | 72 |
| 55 | 09-Jun | 140.55 | 140.80 | 138.00 | 139.20 | 139.51 | -0.36 | 185.27 | 10,200 | 16.97 | 9,000 | 14.98 | 0.13 | 26 |
| 56 | 06-Jun | 144.65 | 145.50 | 138.00 | 139.70 | 140.97 | -3.42 | 185.94 | 14,400 | 23.96 | 10,200 | 16.97 | 0.14 | 29 |
| 57 | 05-Jun | 143.90 | 150.00 | 143.90 | 144.65 | 146.91 | 4.29 | 192.53 | 16,200 | 26.96 | 13,200 | 21.96 | 0.19 | 38 |
| 58 | 04-Jun | 140.15 | 140.15 | 138.00 | 138.70 | 139.21 | -1.03 | 184.61 | 4,800 | 7.99 | 3,000 | 4.99 | 0.04 | 9 |
| 59 | 03-Jun | 137.80 | 143.00 | 137.80 | 140.15 | 141.18 | 1.71 | 186.54 | 20,400 | 33.94 | 13,800 | 22.96 | 0.19 | 40 |
| 60 | 02-Jun | 142.00 | 143.00 | 134.00 | 137.80 | 137.08 | -11.10 | 183.41 | 99,000 | 164.73 | 63,000 | 104.83 | 0.86 | 181 |
| 61 | 30-May | 151.00 | 158.00 | 151.00 | 155.00 | 155.90 | 0.32 | 206.00 | 6,000 | 9.98 | 5,400 | 8.99 | 0.08 | 15 |
| 62 | 29-May | 154.00 | 155.00 | 153.00 | 154.50 | 154.55 | 0.19 | 205.64 | 6,600 | 10.98 | 6,600 | 10.98 | 0.10 | 19 |
| 63 | 28-May | 162.60 | 165.80 | 153.10 | 154.20 | 158.66 | -3.78 | 205.24 | 20,400 | 33.94 | 12,600 | 20.97 | 0.20 | 36 |
| 64 | 27-May | 148.95 | 162.00 | 147.00 | 160.25 | 157.38 | 7.48 | 213.29 | 12,600 | 20.97 | 9,000 | 14.98 | 0.14 | 26 |
| 65 | 26-May | 151.05 | 153.00 | 147.60 | 149.10 | 150.13 | -2.71 | 198.45 | 9,600 | 15.97 | 6,000 | 9.98 | 0.09 | 17 |
| 66 | 23-May | 158.05 | 160.00 | 153.05 | 153.25 | 156.84 | -1.16 | 203.97 | 6,000 | 9.98 | 4,800 | 7.99 | 0.08 | 14 |
| 67 | 22-May | 157.30 | 157.30 | 155.00 | 155.05 | 155.74 | -1.43 | 206.37 | 4,800 | 7.99 | 4,200 | 6.99 | 0.07 | 12 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL OLIL PRANIK PRLIND SJLOGISTIC ZEAL IWARE BLUEWATER