| Macro-sector: Services | Band: 20 | High52 Price: 294.4 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 600 | High52 Date: | Bumper: -; Drift%: - |
| 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 / 0.0 / 26.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 184.0 / 119.0 | Month: 144.0 / 119.0 | Week: 144.0 / 119.0 | Day: 139.8 / 128.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 128.55 | 139.80 | 128.55 | 136.80 | 133.76 | 5.23 | 182.08 | 13,200 | 4.40 | 9,600 | 5.33 | 0.13 | 0.27 |
| 2 | 02-Apr | 127.55 | 132.00 | 127.50 | 130.00 | 129.99 | 0.23 | 173.00 | 6,600 | 2.20 | 4,800 | 2.67 | 0.06 | 0.14 |
| 3 | 01-Apr | 122.00 | 131.00 | 122.00 | 129.70 | 127.33 | 7.77 | 172.63 | 7,200 | 2.40 | 5,400 | 3.00 | 0.07 | 0.15 |
| 4 | 28-Mar | 120.75 | 125.00 | 119.00 | 120.35 | 122.10 | 0.29 | 160.18 | 68,400 | 22.79 | 63,600 | 35.31 | 0.78 | 1.80 |
| 5 | 27-Mar | 126.00 | 127.70 | 119.20 | 120.00 | 121.94 | -4.69 | 159.00 | 46,800 | 15.59 | 45,000 | 24.99 | 0.55 | 1.27 |
| 6 | 26-Mar | 133.50 | 136.00 | 125.05 | 125.90 | 128.46 | -5.69 | 167.57 | 39,600 | 13.20 | 26,400 | 14.66 | 0.34 | 0.75 |
| 7 | 25-Mar | 141.50 | 141.50 | 132.00 | 133.50 | 137.68 | -6.32 | 177.69 | 16,200 | 5.40 | 13,200 | 7.33 | 0.18 | 0.37 |
| 8 | 24-Mar | 144.00 | 144.00 | 141.50 | 142.50 | 142.59 | 0.78 | 189.66 | 18,600 | 6.20 | 18,000 | 9.99 | 0.26 | 0.51 |
| 9 | 21-Mar | 136.25 | 143.85 | 136.25 | 141.40 | 139.70 | 3.21 | 188.20 | 67,800 | 22.59 | 64,200 | 35.65 | 0.90 | 1.81 |
| 10 | 20-Mar | 141.50 | 141.70 | 134.15 | 137.00 | 137.77 | 1.90 | 182.00 | 25,200 | 8.40 | 22,200 | 12.33 | 0.31 | 0.63 |
| 11 | 19-Mar | 126.40 | 135.00 | 126.40 | 134.45 | 131.15 | 6.88 | 178.95 | 12,000 | 4.00 | 10,200 | 5.66 | 0.13 | 0.29 |
| 12 | 18-Mar | 122.20 | 126.95 | 122.00 | 125.80 | 125.27 | 0.28 | 167.44 | 18,600 | 6.20 | 16,200 | 9.00 | 0.20 | 0.46 |
| 13 | 17-Mar | 138.00 | 138.00 | 125.25 | 125.45 | 131.26 | -3.50 | 166.97 | 26,400 | 8.80 | 23,400 | 12.99 | 0.31 | 0.66 |
| 14 | 13-Mar | 131.95 | 132.00 | 130.00 | 130.00 | 131.51 | -0.73 | 173.00 | 3,000 | 1.00 | 1,800 | 1.00 | 0.02 | 0.05 |
| 15 | 12-Mar | 132.00 | 132.00 | 124.00 | 130.95 | 126.61 | 2.22 | 174.29 | 10,200 | 3.40 | 7,800 | 4.33 | 0.10 | 0.22 |
| 16 | 11-Mar | 125.10 | 130.40 | 123.00 | 128.10 | 126.36 | -1.84 | 170.50 | 28,200 | 9.40 | 21,600 | 11.99 | 0.27 | 0.61 |
| 17 | 10-Mar | 130.00 | 134.80 | 130.00 | 130.50 | 132.10 | 0.85 | 173.69 | 12,000 | 4.00 | 10,200 | 5.66 | 0.13 | 0.29 |
| 18 | 07-Mar | 126.20 | 132.20 | 126.20 | 129.40 | 127.89 | 2.70 | 172.23 | 30,600 | 10.20 | 29,400 | 16.32 | 0.38 | 0.83 |
| 19 | 06-Mar | 128.90 | 128.90 | 124.40 | 126.00 | 127.07 | 0.72 | 167.00 | 5,400 | 1.80 | 5,400 | 3.00 | 0.07 | 0.15 |
| 20 | 05-Mar | 128.50 | 128.50 | 124.30 | 125.10 | 125.99 | 2.16 | 166.50 | 4,800 | 1.60 | 4,200 | 2.33 | 0.05 | 0.12 |
| 21 | 04-Mar | 122.00 | 125.00 | 121.30 | 122.45 | 123.47 | -1.65 | 162.98 | 21,600 | 7.20 | 15,600 | 8.66 | 0.19 | 0.44 |
| 22 | 03-Mar | 130.00 | 130.00 | 121.00 | 124.50 | 124.71 | -4.01 | 165.71 | 6,600 | 2.20 | 4,800 | 2.67 | 0.06 | 0.14 |
| 23 | 28-Feb | 125.00 | 130.80 | 125.00 | 129.70 | 127.73 | 3.35 | 172.63 | 10,200 | 3.40 | 8,400 | 4.66 | 0.11 | 0.24 |
| 24 | 27-Feb | 130.00 | 130.00 | 125.00 | 125.50 | 127.08 | -3.68 | 167.04 | 13,200 | 4.40 | 9,600 | 5.33 | 0.12 | 0.27 |
| 25 | 25-Feb | 135.00 | 136.25 | 130.10 | 130.30 | 134.01 | -0.53 | 173.43 | 10,200 | 3.40 | 6,600 | 3.66 | 0.09 | 0.19 |
| 26 | 24-Feb | 137.80 | 137.80 | 131.00 | 131.00 | 134.55 | -3.89 | 174.00 | 8,400 | 2.80 | 6,600 | 3.66 | 0.09 | 0.19 |
| 27 | 21-Feb | 135.00 | 140.00 | 130.00 | 136.30 | 136.49 | 0.81 | 181.41 | 22,800 | 7.60 | 20,400 | 11.33 | 0.28 | 0.58 |
| 28 | 20-Feb | 125.55 | 140.00 | 125.55 | 135.20 | 136.80 | 7.69 | 179.95 | 30,600 | 10.20 | 27,600 | 15.32 | 0.38 | 0.78 |
| 29 | 19-Feb | 123.30 | 130.00 | 123.30 | 125.55 | 128.02 | 0.20 | 167.10 | 26,400 | 8.80 | 19,200 | 10.66 | 0.25 | 0.54 |
| 30 | 18-Feb | 134.00 | 134.00 | 124.10 | 125.30 | 127.09 | -6.49 | 166.77 | 14,400 | 4.80 | 14,400 | 8.00 | 0.18 | 0.41 |
| 31 | 17-Feb | 137.00 | 137.00 | 131.80 | 134.00 | 133.98 | -5.83 | 178.00 | 16,800 | 5.60 | 12,000 | 6.66 | 0.16 | 0.34 |
| 32 | 14-Feb | 141.70 | 151.00 | 136.40 | 142.30 | 143.77 | -5.13 | 189.40 | 15,000 | 5.00 | 11,400 | 6.33 | 0.16 | 0.32 |
| 33 | 13-Feb | 137.00 | 158.85 | 137.00 | 150.00 | 147.41 | 9.49 | 199.00 | 43,200 | 14.40 | 41,400 | 22.99 | 0.61 | 1.17 |
| 34 | 12-Feb | 134.00 | 139.00 | 134.00 | 137.00 | 136.03 | -2.28 | 182.00 | 11,400 | 3.80 | 9,000 | 5.00 | 0.12 | 0.25 |
| 35 | 11-Feb | 135.00 | 141.70 | 132.05 | 140.20 | 136.78 | -0.71 | 186.60 | 9,000 | 3.00 | 5,400 | 3.00 | 0.07 | 0.15 |
| 36 | 10-Feb | 147.00 | 147.00 | 140.00 | 141.20 | 142.85 | -3.09 | 187.93 | 13,800 | 4.60 | 12,000 | 6.66 | 0.17 | 0.34 |
| 37 | 07-Feb | 152.00 | 152.00 | 145.05 | 145.70 | 147.60 | -4.18 | 193.92 | 7,200 | 2.40 | 6,000 | 3.33 | 0.09 | 0.17 |
| 38 | 06-Feb | 151.15 | 156.00 | 151.15 | 152.05 | 152.56 | -1.27 | 202.37 | 3,600 | 1.20 | 2,400 | 1.33 | 0.04 | 0.07 |
| 39 | 05-Feb | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.00 | 204.00 | 600 | 0.20 | 600 | 0.33 | 0.00 | 0.02 |
| 40 | 04-Feb | 150.00 | 154.50 | 150.00 | 154.00 | 153.64 | 2.67 | 204.00 | 4,200 | 1.40 | 3,000 | 1.67 | 0.05 | 0.08 |
| 41 | 03-Feb | 152.50 | 152.50 | 150.00 | 150.00 | 151.57 | -1.45 | 199.00 | 1,800 | 0.60 | 1,800 | 1.00 | 0.03 | 0.05 |
| 42 | 01-Feb | 152.10 | 156.50 | 152.10 | 152.20 | 153.38 | -0.36 | 202.57 | 3,600 | 1.20 | 3,000 | 1.67 | 0.05 | 0.08 |
| 43 | 31-Jan | 158.05 | 158.05 | 151.50 | 152.75 | 153.52 | 1.13 | 203.31 | 16,200 | 5.40 | 12,000 | 6.66 | 0.18 | 0.34 |
| 44 | 30-Jan | 145.30 | 153.70 | 145.30 | 151.05 | 150.44 | 3.96 | 201.04 | 16,800 | 5.60 | 9,000 | 5.00 | 0.14 | 0.25 |
| 45 | 29-Jan | 140.00 | 147.15 | 140.00 | 145.30 | 143.77 | 5.48 | 193.39 | 15,600 | 5.20 | 10,800 | 6.00 | 0.16 | 0.31 |
| 46 | 28-Jan | 147.95 | 147.95 | 132.00 | 137.75 | 139.84 | -4.34 | 183.34 | 27,600 | 9.20 | 15,600 | 8.66 | 0.22 | 0.44 |
| 47 | 27-Jan | 150.00 | 150.00 | 142.40 | 144.00 | 145.18 | -4.86 | 191.00 | 21,600 | 7.20 | 13,200 | 7.33 | 0.19 | 0.37 |
| 48 | 24-Jan | 149.35 | 153.80 | 148.20 | 151.35 | 150.16 | -0.23 | 201.44 | 18,600 | 6.20 | 14,400 | 8.00 | 0.22 | 0.41 |
| 49 | 23-Jan | 150.50 | 154.55 | 150.50 | 151.70 | 151.92 | -0.82 | 201.91 | 13,200 | 4.40 | 9,600 | 5.33 | 0.15 | 0.27 |
| 50 | 22-Jan | 155.60 | 156.00 | 151.75 | 152.95 | 153.49 | -1.80 | 203.57 | 10,200 | 3.40 | 7,800 | 4.33 | 0.12 | 0.22 |
| 51 | 21-Jan | 155.70 | 159.55 | 154.50 | 155.70 | 156.74 | -0.10 | 207.23 | 18,600 | 6.20 | 11,400 | 6.33 | 0.18 | 0.32 |
| 52 | 20-Jan | 161.25 | 161.85 | 154.00 | 155.85 | 157.87 | -3.95 | 207.43 | 23,400 | 7.80 | 18,600 | 10.33 | 0.29 | 0.53 |
| 53 | 17-Jan | 162.00 | 163.00 | 160.00 | 162.00 | 161.13 | 0.12 | 215.00 | 4,800 | 1.60 | 3,600 | 2.00 | 0.06 | 0.10 |
| 54 | 16-Jan | 170.00 | 170.00 | 160.00 | 161.80 | 164.20 | -1.95 | 215.35 | 7,800 | 2.60 | 6,000 | 3.33 | 0.10 | 0.17 |
| 55 | 15-Jan | 165.00 | 168.00 | 161.50 | 164.95 | 164.83 | 2.33 | 219.54 | 10,200 | 3.40 | 5,400 | 3.00 | 0.09 | 0.15 |
| 56 | 14-Jan | 160.00 | 163.50 | 159.00 | 161.10 | 161.09 | -0.19 | 214.42 | 10,200 | 3.40 | 5,400 | 3.00 | 0.09 | 0.15 |
| 57 | 13-Jan | 161.00 | 163.00 | 155.00 | 161.40 | 159.58 | -1.27 | 214.82 | 21,600 | 7.20 | 16,200 | 9.00 | 0.26 | 0.46 |
| 58 | 10-Jan | 170.90 | 170.90 | 163.00 | 163.45 | 166.90 | -4.86 | 217.55 | 17,400 | 5.80 | 12,000 | 6.66 | 0.20 | 0.34 |
| 59 | 09-Jan | 171.00 | 173.00 | 171.00 | 171.40 | 171.94 | -0.03 | 228.13 | 6,000 | 2.00 | 3,600 | 2.00 | 0.06 | 0.10 |
| 60 | 08-Jan | 177.40 | 178.00 | 171.10 | 171.45 | 173.57 | -0.09 | 228.20 | 9,000 | 3.00 | 6,000 | 3.33 | 0.10 | 0.17 |
| 61 | 07-Jan | 173.50 | 174.00 | 171.00 | 171.60 | 172.16 | -0.44 | 228.40 | 9,600 | 3.20 | 6,600 | 3.66 | 0.11 | 0.19 |
| 62 | 06-Jan | 182.05 | 182.05 | 172.10 | 172.35 | 176.75 | -3.28 | 229.39 | 10,800 | 3.60 | 8,400 | 4.66 | 0.15 | 0.24 |
| 63 | 03-Jan | 178.05 | 180.95 | 175.55 | 178.00 | 177.70 | -0.51 | 236.00 | 7,200 | 2.40 | 6,000 | 3.33 | 0.11 | 0.17 |
| 64 | 02-Jan | 180.00 | 184.00 | 177.05 | 178.90 | 180.88 | 0.87 | 238.11 | 16,800 | 5.60 | 12,000 | 6.66 | 0.22 | 0.34 |
| 65 | 01-Jan | 176.50 | 178.00 | 175.00 | 177.35 | 176.75 | 1.33 | 236.05 | 6,000 | 2.00 | 4,200 | 2.33 | 0.07 | 0.12 |
| 66 | 31-Dec | 174.50 | 176.25 | 172.65 | 175.00 | 174.29 | 0.54 | 232.00 | 6,000 | 2.00 | 4,800 | 2.67 | 0.08 | 0.14 |
| 67 | 30-Dec | 173.50 | 179.95 | 173.50 | 174.05 | 176.58 | -2.53 | 231.66 | 23,400 | 7.80 | 17,400 | 9.66 | 0.31 | 0.49 |
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