| Macro-sector: Services | Band: 20 | High52 Price: 210.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 600 | High52 Date: 19-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 101.0 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 13,309,750 | Low52 Date: 23-Oct-2025 | 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: 124.75 / 103.0 | Week: 116.0 / 105.25 | Day: 121.4 / 117.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 119.90 | 121.40 | 117.50 | 121.40 | 119.54 | 4.25 | 161.58 | 4,800 | 7.99 | 4,800 | 7.99 | 0.06 | 15 |
| 2 | 11-Nov | 113.00 | 116.45 | 113.00 | 116.45 | 114.13 | 1.26 | 154.99 | 3,600 | 5.99 | 3,600 | 5.99 | 0.04 | 10 |
| 3 | 10-Nov | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2.68 | 153.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 2 |
| 4 | 07-Nov | 114.00 | 114.00 | 112.00 | 112.00 | 112.67 | -3.16 | 149.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.02 | 5 |
| 5 | 06-Nov | 114.45 | 116.60 | 112.00 | 115.65 | 114.48 | 6.59 | 153.93 | 5,400 | 8.99 | 4,800 | 7.99 | 0.05 | 14 |
| 6 | 04-Nov | 109.00 | 109.00 | 108.50 | 108.50 | 108.67 | 0.46 | 144.41 | 1,800 | 3.00 | 1,800 | 3.00 | 0.02 | 5 |
| 7 | 03-Nov | 108.00 | 108.00 | 106.60 | 108.00 | 107.27 | 0.98 | 143.00 | 3,600 | 5.99 | 3,000 | 4.99 | 0.03 | 9 |
| 8 | 31-Oct | 106.20 | 107.75 | 105.25 | 106.95 | 106.46 | -2.77 | 142.35 | 8,400 | 13.98 | 4,200 | 6.99 | 0.04 | 12 |
| 9 | 30-Oct | 109.05 | 110.00 | 109.00 | 110.00 | 109.41 | -5.17 | 146.00 | 3,000 | 4.99 | 3,000 | 4.99 | 0.03 | 9 |
| 10 | 29-Oct | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.75 | 154.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 2 |
| 11 | 27-Oct | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88 | 151.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 2 |
| 12 | 24-Oct | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 3.29 | 150.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 3 |
| 13 | 23-Oct | 103.00 | 110.00 | 101.00 | 109.40 | 104.60 | 6.58 | 145.61 | 21,600 | 35.94 | 17,400 | 28.95 | 0.18 | 50 |
| 14 | 21-Oct | 105.15 | 105.15 | 102.65 | 102.65 | 103.84 | -2.00 | 136.62 | 4,800 | 7.99 | 4,200 | 6.99 | 0.04 | 12 |
| 15 | 20-Oct | 106.70 | 106.70 | 104.50 | 104.75 | 105.59 | -3.01 | 139.42 | 4,800 | 7.99 | 4,200 | 6.99 | 0.04 | 12 |
| 16 | 17-Oct | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82 | 143.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 2 |
| 17 | 16-Oct | 114.45 | 115.95 | 110.00 | 110.00 | 112.85 | -1.79 | 146.00 | 2,400 | 3.99 | 1,800 | 3.00 | 0.02 | 5 |
| 18 | 15-Oct | 108.00 | 112.00 | 108.00 | 112.00 | 110.60 | 3.23 | 149.00 | 1,800 | 3.00 | 1,200 | 2.00 | 0.01 | 3 |
| 19 | 13-Oct | 112.00 | 112.00 | 108.50 | 108.50 | 110.18 | -1.36 | 144.41 | 1,800 | 3.00 | 1,800 | 3.00 | 0.02 | 5 |
| 20 | 10-Oct | 113.00 | 113.50 | 110.00 | 110.00 | 110.93 | -2.14 | 146.00 | 4,200 | 6.99 | 4,200 | 6.99 | 0.05 | 12 |
| 21 | 09-Oct | 113.00 | 115.00 | 112.40 | 112.40 | 113.06 | -1.40 | 149.60 | 3,000 | 4.99 | 3,000 | 4.99 | 0.03 | 9 |
| 22 | 07-Oct | 114.25 | 114.25 | 114.00 | 114.00 | 114.08 | -0.96 | 151.00 | 2,400 | 3.99 | 2,400 | 3.99 | 0.03 | 7 |
| 23 | 06-Oct | 119.90 | 119.90 | 115.00 | 115.10 | 117.00 | -4.44 | 153.20 | 2,400 | 3.99 | 1,200 | 2.00 | 0.00 | 3 |
| 24 | 03-Oct | 120.90 | 120.90 | 116.10 | 120.45 | 119.48 | 1.13 | 160.32 | 2,400 | 3.99 | 1,800 | 3.00 | 0.02 | 5 |
| 25 | 01-Oct | 116.45 | 120.90 | 108.30 | 119.10 | 116.03 | 6.34 | 158.52 | 9,600 | 15.97 | 7,800 | 12.98 | 0.09 | 22 |
| 26 | 30-Sep | 115.00 | 115.00 | 110.00 | 112.00 | 111.25 | -2.61 | 149.00 | 3,600 | 5.99 | 2,400 | 3.99 | 0.03 | 7 |
| 27 | 29-Sep | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71 | 153.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 2 |
| 28 | 26-Sep | 120.00 | 122.90 | 112.50 | 117.00 | 118.92 | -6.10 | 155.00 | 7,800 | 12.98 | 4,200 | 6.99 | 0.05 | 12 |
| 29 | 25-Sep | 121.00 | 124.60 | 119.00 | 124.60 | 121.62 | 2.98 | 165.84 | 3,000 | 4.99 | 2,400 | 3.99 | 0.03 | 7 |
| 30 | 24-Sep | 121.50 | 124.75 | 119.00 | 121.00 | 120.79 | 0.08 | 161.00 | 27,000 | 44.93 | 20,400 | 33.94 | 0.25 | 58 |
| 31 | 23-Sep | 105.00 | 123.95 | 103.50 | 120.90 | 113.50 | 17.04 | 160.91 | 75,000 | 124.79 | 45,000 | 74.88 | 0.51 | 129 |
| 32 | 22-Sep | 114.45 | 114.45 | 103.00 | 103.30 | 105.79 | -9.70 | 137.49 | 86,400 | 143.76 | 61,200 | 101.83 | 0.65 | 175 |
| 33 | 19-Sep | 113.00 | 114.45 | 113.00 | 114.40 | 113.96 | 1.24 | 152.26 | 2,400 | 3.99 | 2,400 | 3.99 | 0.03 | 7 |
| 34 | 17-Sep | 111.00 | 113.00 | 111.00 | 113.00 | 112.09 | 0.13 | 150.00 | 3,000 | 4.99 | 3,000 | 4.99 | 0.03 | 9 |
| 35 | 16-Sep | 109.00 | 112.85 | 109.00 | 112.85 | 111.11 | 3.11 | 150.20 | 3,000 | 4.99 | 2,400 | 3.99 | 0.03 | 7 |
| 36 | 15-Sep | 111.05 | 111.05 | 109.45 | 109.45 | 110.30 | -1.84 | 145.68 | 3,000 | 4.99 | 3,000 | 4.99 | 0.03 | 9 |
| 37 | 12-Sep | 112.55 | 112.55 | 111.00 | 111.50 | 112.05 | -0.93 | 148.40 | 15,000 | 24.96 | 15,000 | 24.96 | 0.17 | 43 |
| 38 | 11-Sep | 115.45 | 116.45 | 112.50 | 112.55 | 113.77 | -1.27 | 149.80 | 6,000 | 9.98 | 4,200 | 6.99 | 0.05 | 12 |
| 39 | 10-Sep | 113.00 | 115.50 | 113.00 | 114.00 | 114.17 | 0.04 | 151.00 | 3,600 | 5.99 | 3,000 | 4.99 | 0.03 | 9 |
| 40 | 09-Sep | 115.85 | 115.85 | 113.00 | 113.95 | 114.71 | -1.64 | 151.66 | 10,200 | 16.97 | 8,400 | 13.98 | 0.10 | 24 |
| 41 | 08-Sep | 115.05 | 118.00 | 115.00 | 115.85 | 116.83 | 0.04 | 154.19 | 7,800 | 12.98 | 7,200 | 11.98 | 0.08 | 21 |
| 42 | 05-Sep | 116.95 | 118.65 | 115.55 | 115.80 | 116.78 | -0.98 | 154.13 | 3,000 | 4.99 | 2,400 | 3.99 | 0.03 | 7 |
| 43 | 04-Sep | 115.10 | 117.95 | 115.00 | 116.95 | 115.69 | -0.89 | 155.66 | 3,600 | 5.99 | 2,400 | 3.99 | 0.03 | 7 |
| 44 | 03-Sep | 116.50 | 118.00 | 116.00 | 118.00 | 116.53 | 1.29 | 157.00 | 3,600 | 5.99 | 3,600 | 5.99 | 0.04 | 10 |
| 45 | 02-Sep | 117.70 | 120.55 | 115.00 | 116.50 | 117.13 | -0.94 | 155.06 | 9,600 | 15.97 | 7,800 | 12.98 | 0.09 | 22 |
| 46 | 01-Sep | 117.20 | 117.60 | 117.20 | 117.60 | 117.40 | -0.34 | 156.52 | 1,200 | 2.00 | 1,200 | 2.00 | 0.01 | 3 |
| 47 | 29-Aug | 120.00 | 120.00 | 118.00 | 118.00 | 119.00 | -1.67 | 157.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 3 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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