| 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; VWAP21: | Low52 Price: 148.0 | Barrier: 141.0; Drift%: -11.02 |
| 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 | SiS14: | ||||
| High/Low Price | Quarter: 184.0 / 119.0 | Month: 165.8 / 137.6 | Week: 141.0 / 130.0 | Day: 127.25 / 126.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 21-May | 150.00 | 161.00 | 150.00 | 157.30 | 155.18 | -1.84 | 209.36 | 26,400 | 43.93 | 16,200 | 26.96 | 0.25 | 46 |
| 37 | 20-May | 153.00 | 163.95 | 153.00 | 160.25 | 158.97 | 4.84 | 213.29 | 32,400 | 53.91 | 24,600 | 40.93 | 0.39 | 71 |
| 38 | 19-May | 139.00 | 155.50 | 139.00 | 152.85 | 148.56 | 10.16 | 203.44 | 63,000 | 104.83 | 37,800 | 62.90 | 0.56 | 107 |
| 39 | 16-May | 138.00 | 142.70 | 137.60 | 138.75 | 139.79 | 0.36 | 184.67 | 18,600 | 30.95 | 12,600 | 20.97 | 0.18 | 36 |
| 40 | 15-May | 141.05 | 147.00 | 138.00 | 138.25 | 141.25 | -5.92 | 184.01 | 55,800 | 92.85 | 33,600 | 55.91 | 0.47 | 95 |
| 41 | 14-May | 141.60 | 148.00 | 141.60 | 146.95 | 145.63 | 0.65 | 195.59 | 2,400 | 3.99 | 1,800 | 3.00 | 0.03 | 5 |
| 42 | 13-May | 142.30 | 149.30 | 140.00 | 146.00 | 144.52 | 0.52 | 194.00 | 10,800 | 17.97 | 6,600 | 10.98 | 0.10 | 19 |
| 43 | 12-May | 145.15 | 150.50 | 145.00 | 145.25 | 146.22 | -0.85 | 193.32 | 15,600 | 25.96 | 10,200 | 16.97 | 0.15 | 29 |
| 44 | 09-May | 145.00 | 147.00 | 145.00 | 146.50 | 145.88 | -2.33 | 194.99 | 3,600 | 5.99 | 3,600 | 5.99 | 0.05 | 10 |
| 45 | 08-May | 147.15 | 152.50 | 144.00 | 150.00 | 147.73 | 4.17 | 199.00 | 3,000 | 4.99 | 1,800 | 3.00 | 0.03 | 5 |
| 46 | 07-May | 140.25 | 144.00 | 140.00 | 144.00 | 141.48 | -0.86 | 191.00 | 7,800 | 12.98 | 4,800 | 7.99 | 0.07 | 14 |
| 47 | 06-May | 151.00 | 151.00 | 142.00 | 145.25 | 145.54 | -2.68 | 193.32 | 4,200 | 6.99 | 3,600 | 5.99 | 0.05 | 10 |
| 48 | 05-May | 147.70 | 149.25 | 145.30 | 149.25 | 147.83 | 1.05 | 198.65 | 3,600 | 5.99 | 1,800 | 3.00 | 0.03 | 5 |
| 49 | 02-May | 147.25 | 147.70 | 147.25 | 147.70 | 147.48 | -1.53 | 196.59 | 1,800 | 3.00 | 1,200 | 2.00 | 0.02 | 3 |
| 50 | 30-Apr | 150.00 | 150.00 | 149.00 | 150.00 | 149.92 | -4.00 | 199.00 | 7,800 | 12.98 | 7,800 | 12.98 | 0.12 | 22 |
| 51 | 29-Apr | 155.00 | 159.00 | 150.50 | 156.25 | 155.63 | 2.80 | 207.96 | 7,800 | 12.98 | 7,200 | 11.98 | 0.11 | 20 |
| 52 | 28-Apr | 151.00 | 152.00 | 151.00 | 152.00 | 151.67 | -0.39 | 202.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.03 | 5 |
| 53 | 25-Apr | 158.05 | 160.00 | 145.00 | 152.60 | 151.13 | -1.99 | 203.11 | 6,000 | 9.98 | 4,200 | 6.99 | 0.06 | 12 |
| 54 | 24-Apr | 155.85 | 160.00 | 154.60 | 155.70 | 156.12 | 1.80 | 207.23 | 39,000 | 64.89 | 31,200 | 51.91 | 0.49 | 88 |
| 55 | 22-Apr | 151.40 | 156.70 | 151.40 | 152.95 | 153.62 | 4.33 | 203.57 | 15,000 | 24.96 | 9,600 | 15.97 | 0.15 | 27 |
| 56 | 21-Apr | 143.30 | 148.00 | 142.00 | 146.60 | 145.20 | 2.30 | 195.12 | 6,000 | 9.98 | 3,600 | 5.99 | 0.05 | 10 |
| 57 | 17-Apr | 140.00 | 147.45 | 140.00 | 143.30 | 143.33 | 0.74 | 190.73 | 3,600 | 5.99 | 3,000 | 4.99 | 0.04 | 8 |
| 58 | 16-Apr | 146.95 | 146.95 | 142.00 | 142.25 | 143.40 | -2.23 | 189.33 | 3,000 | 4.99 | 1,800 | 3.00 | 0.03 | 5 |
| 59 | 15-Apr | 146.00 | 148.70 | 143.20 | 145.50 | 145.92 | 3.56 | 193.66 | 9,000 | 14.98 | 6,000 | 9.98 | 0.09 | 17 |
| 60 | 11-Apr | 142.55 | 142.70 | 139.10 | 140.50 | 141.56 | 1.04 | 187.00 | 5,400 | 8.99 | 4,800 | 7.99 | 0.07 | 14 |
| 61 | 09-Apr | 134.00 | 144.75 | 134.00 | 139.05 | 143.04 | 2.24 | 185.07 | 27,600 | 45.92 | 25,200 | 41.93 | 0.36 | 71 |
| 62 | 08-Apr | 133.00 | 136.00 | 132.85 | 136.00 | 133.48 | 6.29 | 181.00 | 3,600 | 5.99 | 3,000 | 4.99 | 0.04 | 8 |
| 63 | 07-Apr | 132.95 | 134.95 | 125.05 | 127.95 | 130.43 | -5.22 | 170.30 | 23,400 | 38.94 | 15,600 | 25.96 | 0.20 | 44 |
| 64 | 04-Apr | 143.90 | 144.50 | 135.00 | 135.00 | 140.47 | -1.32 | 179.00 | 15,000 | 24.96 | 6,600 | 10.98 | 0.09 | 19 |
| 65 | 03-Apr | 128.55 | 139.80 | 128.55 | 136.80 | 133.76 | 5.23 | 182.08 | 13,200 | 21.96 | 9,600 | 15.97 | 0.13 | 27 |
| 66 | 02-Apr | 127.55 | 132.00 | 127.50 | 130.00 | 129.99 | 0.23 | 173.00 | 6,600 | 10.98 | 4,800 | 7.99 | 0.06 | 14 |
| 67 | 01-Apr | 122.00 | 131.00 | 122.00 | 129.70 | 127.33 | 7.77 | 172.63 | 7,200 | 11.98 | 5,400 | 8.99 | 0.07 | 15 |
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