| Macro-sector: Services | Band: 20 | High52 Price: 165.8 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 600 | High52 Date: 28-May-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 55.9 | Barrier: 66.0; Drift%: 14.34 |
| Basic Industry: Logistics Solution Provider | Total Equity: 13,309,750 | Low52 Date: 23-Mar-2026 | SHP: 73.4 / 0.0 / 2.19 / 24.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 184.0 / 119.0 | Month: 101.8 / 91.5 | Week: 90.4 / 78.15 | Day: 78.45 / 75.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 76.00 | 78.45 | 75.00 | 77.05 | 76.53 | -1.78 | 102.55 | 5,400 | 8.99 | 3,600 | 5.99 | 0.03 | 11 |
| 2 | 06-Apr | 65.40 | 78.45 | 64.00 | 78.45 | 72.38 | 19.95 | 104.41 | 13,800 | 22.96 | 12,600 | 20.97 | 0.09 | 39 |
| 3 | 02-Apr | 65.00 | 67.00 | 64.00 | 65.40 | 65.35 | -0.91 | 87.05 | 2,400 | 3.99 | 1,800 | 3.00 | 0.01 | 6 |
| 4 | 01-Apr | 59.95 | 66.00 | 59.95 | 66.00 | 64.37 | 15.18 | 87.00 | 4,200 | 6.99 | 3,600 | 5.99 | 0.02 | 11 |
| 5 | 30-Mar | 58.10 | 60.00 | 56.20 | 57.30 | 57.95 | -0.95 | 76.26 | 13,800 | 22.96 | 13,200 | 21.96 | 0.08 | 41 |
| 6 | 27-Mar | 63.80 | 63.80 | 56.05 | 57.85 | 59.42 | -11.20 | 77.00 | 10,800 | 17.97 | 8,400 | 13.98 | 0.05 | 26 |
| 7 | 25-Mar | 65.40 | 70.90 | 63.00 | 65.15 | 65.56 | 1.80 | 86.71 | 10,800 | 17.97 | 6,600 | 10.98 | 0.04 | 20 |
| 8 | 24-Mar | 57.15 | 64.00 | 57.00 | 64.00 | 58.29 | 7.56 | 85.00 | 36,000 | 59.90 | 35,400 | 58.90 | 0.21 | 109 |
| 9 | 23-Mar | 62.00 | 62.00 | 55.90 | 59.50 | 58.83 | -5.78 | 79.19 | 24,000 | 39.93 | 22,200 | 36.94 | 0.13 | 68 |
| 10 | 20-Mar | 65.40 | 65.40 | 63.15 | 63.15 | 63.68 | -3.44 | 84.05 | 10,800 | 17.97 | 10,800 | 17.97 | 0.07 | 33 |
| 11 | 19-Mar | 66.00 | 66.00 | 64.00 | 65.40 | 65.10 | -2.61 | 87.05 | 2,400 | 3.99 | 1,800 | 3.00 | 0.01 | 6 |
| 12 | 18-Mar | 66.65 | 70.50 | 65.20 | 67.15 | 67.18 | -1.25 | 89.37 | 7,800 | 12.98 | 7,200 | 11.98 | 0.05 | 22 |
| 13 | 17-Mar | 66.00 | 68.10 | 66.00 | 68.00 | 67.54 | 0.00 | 90.00 | 4,800 | 7.99 | 4,800 | 7.99 | 0.03 | 15 |
| 14 | 16-Mar | 66.00 | 68.00 | 66.00 | 68.00 | 66.51 | -1.52 | 90.00 | 4,800 | 7.99 | 4,200 | 6.99 | 0.03 | 13 |
| 15 | 13-Mar | 69.90 | 69.95 | 68.30 | 69.05 | 69.48 | -1.00 | 91.90 | 4,800 | 7.99 | 4,800 | 7.99 | 0.03 | 15 |
| 16 | 12-Mar | 68.00 | 69.75 | 68.00 | 69.75 | 68.92 | 1.01 | 92.84 | 1,800 | 3.00 | 1,200 | 2.00 | 0.01 | 4 |
| 17 | 11-Mar | 70.00 | 70.85 | 69.05 | 69.05 | 69.39 | -2.13 | 91.90 | 8,400 | 13.98 | 7,800 | 12.98 | 0.05 | 24 |
| 18 | 10-Mar | 71.00 | 72.05 | 70.00 | 70.55 | 70.98 | -5.93 | 93.90 | 20,400 | 33.94 | 17,400 | 28.95 | 0.12 | 54 |
| 19 | 09-Mar | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 99.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 2 |
| 20 | 06-Mar | 75.00 | 75.00 | 70.00 | 75.00 | 72.86 | 0.00 | 99.00 | 4,200 | 6.99 | 3,600 | 5.99 | 0.03 | 11 |
| 21 | 05-Mar | 75.10 | 75.10 | 75.00 | 75.00 | 75.02 | 0.00 | 99.00 | 3,600 | 5.99 | 3,600 | 5.99 | 0.03 | 11 |
| 22 | 04-Mar | 76.30 | 76.30 | 75.00 | 75.00 | 75.26 | -0.33 | 99.00 | 3,000 | 4.99 | 2,400 | 3.99 | 0.02 | 7 |
| 23 | 02-Mar | 70.80 | 77.00 | 70.80 | 75.25 | 75.29 | -5.35 | 100.16 | 4,800 | 7.99 | 4,200 | 6.99 | 0.03 | 13 |
| 24 | 27-Feb | 81.75 | 81.75 | 79.00 | 79.50 | 79.86 | -0.62 | 105.81 | 3,000 | 4.99 | 1,800 | 3.00 | 0.01 | 6 |
| 25 | 26-Feb | 81.50 | 81.75 | 80.00 | 80.00 | 81.25 | -2.44 | 106.00 | 2,400 | 3.99 | 1,800 | 3.00 | 0.01 | 6 |
| 26 | 25-Feb | 83.10 | 84.20 | 82.00 | 82.00 | 83.10 | -1.20 | 109.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.01 | 6 |
| 27 | 24-Feb | 81.00 | 83.00 | 81.00 | 83.00 | 82.00 | 3.75 | 110.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 4 |
| 28 | 23-Feb | 88.75 | 90.40 | 78.15 | 80.00 | 84.82 | -8.05 | 106.00 | 6,000 | 9.98 | 4,800 | 7.99 | 0.04 | 15 |
| 29 | 20-Feb | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 4.82 | 115.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 2 |
| 30 | 19-Feb | 81.75 | 83.10 | 81.75 | 83.00 | 82.74 | 5.26 | 110.00 | 2,400 | 3.99 | 2,400 | 3.99 | 0.02 | 7 |
| 31 | 18-Feb | 71.25 | 83.95 | 71.25 | 78.85 | 74.21 | 6.55 | 104.95 | 46,800 | 77.87 | 45,600 | 75.87 | 0.34 | 140 |
| 32 | 17-Feb | 72.05 | 74.00 | 72.00 | 74.00 | 72.68 | 0.68 | 98.00 | 1,800 | 3.00 | 1,200 | 2.00 | 0.01 | 4 |
| 33 | 16-Feb | 73.00 | 73.50 | 73.00 | 73.50 | 73.25 | -2.00 | 97.83 | 1,200 | 2.00 | 600 | 1.00 | 0.00 | 2 |
| 34 | 13-Feb | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.60 | 99.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 2 |
| 35 | 11-Feb | 76.30 | 77.00 | 76.30 | 77.00 | 76.65 | 2.60 | 102.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.01 | 4 |
| 36 | 10-Feb | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 0.07 | 99.89 | 600 | 1.00 | 600 | 1.00 | 0.00 | 2 |
| 37 | 09-Feb | 75.00 | 76.30 | 75.00 | 75.00 | 75.46 | 1.35 | 99.00 | 3,000 | 4.99 | 2,400 | 3.99 | 0.02 | 7 |
| 38 | 05-Feb | 76.00 | 76.00 | 74.00 | 74.00 | 75.08 | -2.63 | 98.00 | 4,800 | 7.99 | 4,200 | 6.99 | 0.03 | 13 |
| 39 | 04-Feb | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.00 | 101.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 2 |
| 40 | 03-Feb | 76.30 | 80.80 | 75.00 | 76.00 | 76.73 | 6.29 | 101.00 | 4,800 | 7.99 | 3,000 | 4.99 | 0.02 | 9 |
| 41 | 01-Feb | 71.00 | 72.00 | 71.00 | 71.50 | 71.44 | -0.69 | 95.16 | 3,000 | 4.99 | 2,400 | 3.99 | 0.02 | 7 |
| 42 | 30-Jan | 73.00 | 73.00 | 72.00 | 72.00 | 72.26 | -0.89 | 95.00 | 2,400 | 3.99 | 2,400 | 3.99 | 0.02 | 7 |
| 43 | 29-Jan | 75.10 | 75.10 | 72.00 | 72.65 | 73.37 | -4.72 | 96.70 | 6,000 | 9.98 | 5,400 | 8.99 | 0.04 | 17 |
| 44 | 28-Jan | 75.00 | 76.25 | 75.00 | 76.25 | 75.63 | 2.97 | 101.49 | 1,200 | 2.00 | 1,200 | 2.00 | 0.01 | 4 |
| 45 | 27-Jan | 75.10 | 76.20 | 73.15 | 74.05 | 74.96 | -4.27 | 98.56 | 10,200 | 16.97 | 8,400 | 13.98 | 0.06 | 26 |
| 46 | 23-Jan | 79.00 | 81.10 | 76.30 | 77.35 | 78.24 | -2.83 | 102.95 | 9,600 | 15.97 | 7,200 | 11.98 | 0.06 | 22 |
| 47 | 22-Jan | 79.05 | 81.70 | 79.00 | 79.60 | 80.39 | -0.75 | 105.95 | 16,200 | 26.96 | 15,600 | 25.96 | 0.13 | 48 |
| 48 | 21-Jan | 81.00 | 83.00 | 80.20 | 80.20 | 81.24 | -1.11 | 106.74 | 4,200 | 6.99 | 3,600 | 5.99 | 0.03 | 11 |
| 49 | 20-Jan | 85.00 | 85.00 | 80.00 | 81.10 | 82.26 | -2.29 | 107.94 | 8,400 | 13.98 | 6,000 | 9.98 | 0.05 | 18 |
| 50 | 19-Jan | 83.00 | 84.00 | 83.00 | 83.00 | 83.70 | -1.01 | 110.00 | 6,000 | 9.98 | 6,000 | 9.98 | 0.05 | 18 |
| 51 | 16-Jan | 82.00 | 84.50 | 81.25 | 83.85 | 82.80 | 1.57 | 111.60 | 4,800 | 7.99 | 4,200 | 6.99 | 0.03 | 13 |
| 52 | 14-Jan | 87.10 | 87.25 | 82.00 | 82.55 | 83.83 | -9.29 | 109.87 | 12,000 | 19.97 | 7,200 | 11.98 | 0.06 | 22 |
| 53 | 13-Jan | 87.20 | 92.00 | 87.05 | 91.00 | 89.79 | 6.43 | 121.00 | 3,600 | 5.99 | 2,400 | 3.99 | 0.02 | 7 |
| 54 | 12-Jan | 89.00 | 89.00 | 85.05 | 85.50 | 87.01 | -5.00 | 113.80 | 6,600 | 10.98 | 5,400 | 8.99 | 0.05 | 17 |
| 55 | 09-Jan | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 119.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.00 | 6 |
| 56 | 08-Jan | 92.65 | 92.65 | 90.00 | 90.00 | 90.66 | 0.00 | 119.00 | 2,400 | 3.99 | 1,800 | 3.00 | 0.02 | 6 |
| 57 | 07-Jan | 91.80 | 92.65 | 90.00 | 90.00 | 91.31 | -0.06 | 119.00 | 4,800 | 7.99 | 3,600 | 5.99 | 0.03 | 11 |
| 58 | 06-Jan | 91.00 | 91.60 | 89.25 | 90.05 | 90.00 | -3.28 | 119.85 | 31,200 | 51.91 | 25,200 | 41.93 | 0.00 | 78 |
| 59 | 05-Jan | 93.45 | 95.00 | 92.55 | 93.10 | 93.63 | -0.37 | 123.91 | 3,600 | 5.99 | 2,400 | 3.99 | 0.02 | 7 |
| 60 | 02-Jan | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | 0.00 | 124.38 | 600 | 1.00 | 600 | 1.00 | 0.01 | 2 |
| 61 | 01-Jan | 90.05 | 93.45 | 90.05 | 93.45 | 92.08 | -0.59 | 124.38 | 3,000 | 4.99 | 1,800 | 3.00 | 0.02 | 6 |
| 62 | 31-Dec | 92.00 | 94.00 | 91.80 | 94.00 | 92.83 | 2.40 | 125.00 | 6,000 | 9.98 | 4,800 | 7.99 | 0.04 | 15 |
| 63 | 30-Dec | 91.50 | 92.90 | 91.50 | 91.80 | 91.93 | 0.33 | 122.18 | 3,600 | 5.99 | 3,000 | 4.99 | 0.03 | 9 |
| 64 | 29-Dec | 95.60 | 95.60 | 91.50 | 91.50 | 92.45 | -3.84 | 121.78 | 9,000 | 14.98 | 8,400 | 13.98 | 0.08 | 26 |
| 65 | 26-Dec | 92.65 | 95.15 | 92.65 | 95.15 | 94.01 | -1.40 | 126.64 | 2,400 | 3.99 | 1,800 | 3.00 | 0.02 | 6 |
| 66 | 23-Dec | 97.75 | 97.75 | 93.50 | 96.50 | 95.67 | -1.33 | 128.44 | 5,400 | 8.99 | 3,600 | 5.99 | 0.03 | 11 |
| 67 | 22-Dec | 95.00 | 97.80 | 95.00 | 97.80 | 95.93 | 4.21 | 130.17 | 1,800 | 3.00 | 1,800 | 3.00 | 0.02 | 6 |
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 TIGERLOGS GLOTTIS