| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 712.0 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 14-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 5; VWAP21: | Low52 Price: 247.4 | Barrier: -; Drift%: - |
| Basic Industry: Restaurants | Total Equity: 39,080,763 | Low52 Date: 07-Apr-2025 | SHP: 33.73 / 10.46 / 21.49 / 34.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 449.95 / 263.25 | Month: 356.0 / 295.75 | Week: 322.5 / 308.4 | Day: 310.2 / 299.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 303.00 | 310.20 | 299.15 | 306.20 | 303.68 | 1.80 | 1,196.65 | 126,175 | 2.59 | 54,738 | 2.63 | 1.66 | 41 |
| 2 | 10-Jul | 301.70 | 306.00 | 299.00 | 300.80 | 302.02 | 0.20 | 1,175.55 | 142,516 | 2.92 | 88,234 | 4.23 | 2.66 | 66 |
| 3 | 09-Jul | 304.20 | 305.00 | 299.60 | 300.20 | 301.91 | -1.22 | 1,173.20 | 105,764 | 2.17 | 67,329 | 3.23 | 2.03 | 50 |
| 4 | 08-Jul | 308.00 | 308.00 | 302.35 | 303.90 | 304.83 | -1.06 | 1,187.66 | 105,812 | 2.17 | 56,377 | 2.70 | 1.72 | 42 |
| 5 | 07-Jul | 316.10 | 317.50 | 305.50 | 307.15 | 311.20 | -2.94 | 1,200.37 | 96,241 | 1.97 | 53,208 | 2.55 | 1.66 | 40 |
| 6 | 04-Jul | 316.00 | 317.70 | 313.80 | 316.45 | 315.94 | 0.33 | 1,236.71 | 48,787 | 1.00 | 24,661 | 1.18 | 0.78 | 18 |
| 7 | 03-Jul | 315.35 | 317.00 | 310.80 | 315.40 | 314.77 | 0.54 | 1,232.61 | 70,230 | 1.44 | 33,605 | 1.61 | 1.06 | 25 |
| 8 | 02-Jul | 316.10 | 317.00 | 308.40 | 313.70 | 312.48 | -0.63 | 1,225.96 | 130,297 | 2.67 | 76,947 | 3.69 | 2.40 | 57 |
| 9 | 01-Jul | 318.50 | 322.50 | 314.10 | 315.70 | 316.75 | -0.52 | 1,233.78 | 92,961 | 1.91 | 49,479 | 2.37 | 1.57 | 37 |
| 10 | 30-Jun | 317.10 | 319.50 | 314.20 | 317.35 | 316.35 | 0.19 | 1,240.23 | 70,445 | 1.44 | 37,353 | 1.79 | 1.18 | 28 |
| 11 | 27-Jun | 324.60 | 325.00 | 315.40 | 316.75 | 319.16 | -1.95 | 1,237.88 | 130,688 | 2.68 | 67,302 | 3.23 | 2.15 | 50 |
| 12 | 26-Jun | 333.05 | 335.70 | 321.20 | 323.05 | 326.09 | -2.83 | 1,262.50 | 165,575 | 3.39 | 92,070 | 4.42 | 3.00 | 69 |
| 13 | 25-Jun | 320.00 | 342.10 | 318.95 | 332.45 | 334.91 | 4.86 | 1,299.24 | 621,681 | 12.74 | 297,473 | 14.27 | 9.96 | 222 |
| 14 | 24-Jun | 321.35 | 324.40 | 315.55 | 317.05 | 319.44 | -1.06 | 1,239.06 | 57,177 | 1.17 | 20,841 | 1.00 | 0.67 | 16 |
| 15 | 23-Jun | 316.30 | 322.35 | 311.20 | 320.45 | 317.74 | 1.20 | 1,252.34 | 62,018 | 1.27 | 23,857 | 1.14 | 0.76 | 18 |
| 16 | 20-Jun | 315.00 | 320.00 | 311.80 | 316.65 | 316.29 | 0.16 | 1,237.49 | 69,478 | 1.42 | 30,295 | 1.45 | 0.96 | 23 |
| 17 | 19-Jun | 317.65 | 325.60 | 310.00 | 316.15 | 316.70 | -0.47 | 1,235.54 | 103,319 | 2.12 | 28,028 | 1.34 | 0.89 | 21 |
| 18 | 18-Jun | 316.00 | 322.00 | 313.55 | 317.65 | 315.65 | -0.14 | 1,241.40 | 93,528 | 1.92 | 43,969 | 2.11 | 1.39 | 33 |
| 19 | 17-Jun | 327.00 | 327.00 | 316.40 | 318.10 | 320.29 | -2.45 | 1,243.16 | 67,789 | 1.39 | 36,373 | 1.75 | 1.16 | 27 |
| 20 | 16-Jun | 328.55 | 329.65 | 317.25 | 326.10 | 323.28 | -0.75 | 1,274.42 | 76,984 | 1.58 | 25,797 | 1.24 | 0.83 | 19 |
| 21 | 13-Jun | 318.00 | 332.45 | 311.80 | 328.55 | 322.10 | 1.80 | 1,284.00 | 180,920 | 3.71 | 80,945 | 3.88 | 2.61 | 60 |
| 22 | 12-Jun | 329.15 | 335.50 | 320.00 | 322.75 | 327.40 | -2.73 | 1,261.33 | 134,527 | 2.76 | 53,943 | 2.59 | 1.77 | 40 |
| 23 | 11-Jun | 316.20 | 333.40 | 315.25 | 331.80 | 329.11 | 4.93 | 1,296.70 | 288,383 | 5.91 | 120,581 | 5.79 | 3.97 | 90 |
| 24 | 10-Jun | 325.95 | 327.65 | 314.85 | 316.20 | 319.86 | -2.99 | 1,235.73 | 99,640 | 2.04 | 59,347 | 2.85 | 1.90 | 44 |
| 25 | 09-Jun | 314.00 | 329.00 | 312.80 | 325.95 | 321.74 | 4.50 | 1,273.84 | 163,717 | 3.36 | 85,894 | 4.12 | 2.76 | 64 |
| 26 | 06-Jun | 314.00 | 315.00 | 309.15 | 311.90 | 312.20 | -0.16 | 1,218.93 | 84,185 | 1.73 | 42,280 | 2.03 | 1.32 | 32 |
| 27 | 05-Jun | 310.55 | 315.00 | 310.15 | 312.40 | 312.34 | 0.55 | 1,220.88 | 81,748 | 1.68 | 30,403 | 1.46 | 0.95 | 23 |
| 28 | 04-Jun | 319.60 | 323.20 | 306.30 | 310.70 | 314.77 | -2.30 | 1,214.24 | 139,946 | 2.87 | 44,241 | 2.12 | 1.39 | 33 |
| 29 | 03-Jun | 309.00 | 323.00 | 306.60 | 318.00 | 311.93 | 3.06 | 1,242.00 | 184,908 | 3.79 | 123,461 | 5.92 | 3.85 | 92 |
| 30 | 02-Jun | 301.15 | 314.25 | 296.70 | 308.55 | 307.48 | 2.46 | 1,205.84 | 187,286 | 3.84 | 102,071 | 4.90 | 3.14 | 76 |
| 31 | 30-May | 305.00 | 312.00 | 299.10 | 301.15 | 301.76 | -0.82 | 1,176.92 | 82,024 | 1.68 | 41,981 | 2.01 | 1.27 | 31 |
| 32 | 29-May | 299.30 | 312.10 | 299.30 | 303.65 | 304.37 | 1.47 | 1,186.69 | 179,130 | 3.67 | 70,795 | 3.40 | 2.15 | 53 |
| 33 | 28-May | 304.50 | 306.65 | 298.00 | 299.25 | 300.69 | -1.64 | 1,169.49 | 109,433 | 2.24 | 61,554 | 2.95 | 1.85 | 46 |
| 34 | 27-May | 308.00 | 310.35 | 302.35 | 304.25 | 304.88 | -1.33 | 1,189.03 | 60,337 | 1.24 | 25,547 | 1.23 | 0.78 | 19 |
| 35 | 26-May | 311.25 | 315.95 | 301.25 | 308.35 | 309.31 | -0.93 | 1,205.06 | 135,722 | 2.78 | 51,894 | 2.49 | 1.61 | 39 |
| 36 | 23-May | 317.95 | 333.00 | 310.00 | 311.25 | 321.26 | -1.80 | 1,216.39 | 457,561 | 9.38 | 167,884 | 8.06 | 5.39 | 125 |
| 37 | 22-May | 330.00 | 333.95 | 305.25 | 316.95 | 315.65 | -3.98 | 1,238.66 | 575,353 | 11.79 | 129,045 | 6.19 | 4.07 | 96 |
| 38 | 21-May | 335.00 | 336.75 | 327.50 | 330.10 | 332.38 | -1.48 | 1,290.06 | 102,383 | 2.10 | 54,224 | 2.60 | 1.80 | 40 |
| 39 | 20-May | 343.00 | 347.95 | 332.60 | 335.05 | 337.61 | -1.38 | 1,309.40 | 150,915 | 3.09 | 80,296 | 3.85 | 2.71 | 60 |
| 40 | 19-May | 342.40 | 346.15 | 338.10 | 339.75 | 341.73 | -1.66 | 1,327.77 | 135,203 | 2.77 | 62,745 | 3.01 | 2.14 | 58 |
| 41 | 16-May | 343.55 | 349.00 | 340.00 | 345.50 | 345.23 | 0.57 | 1,350.24 | 126,951 | 2.60 | 72,636 | 3.49 | 2.51 | 67 |
| 42 | 15-May | 345.00 | 346.30 | 340.00 | 343.55 | 342.80 | 0.82 | 1,342.62 | 87,666 | 1.80 | 44,086 | 2.12 | 1.51 | 41 |
| 43 | 14-May | 336.00 | 344.00 | 332.05 | 340.75 | 339.29 | 1.63 | 1,331.68 | 162,141 | 3.32 | 70,157 | 3.37 | 2.38 | 65 |
| 44 | 13-May | 336.10 | 339.50 | 329.20 | 335.30 | 333.40 | 1.10 | 1,310.38 | 102,707 | 2.11 | 38,972 | 1.87 | 1.30 | 36 |
| 45 | 12-May | 324.70 | 339.70 | 322.25 | 331.65 | 331.96 | 5.14 | 1,296.11 | 208,145 | 4.27 | 82,733 | 3.97 | 2.75 | 76 |
| 46 | 09-May | 298.55 | 318.00 | 295.75 | 315.45 | 309.04 | 1.84 | 1,232.80 | 210,431 | 4.31 | 67,550 | 3.24 | 2.09 | 62 |
| 47 | 08-May | 316.25 | 326.05 | 307.50 | 309.75 | 317.44 | -1.27 | 1,210.53 | 187,573 | 3.84 | 47,937 | 2.30 | 1.52 | 44 |
| 48 | 07-May | 328.00 | 328.60 | 311.50 | 313.75 | 317.23 | -4.52 | 1,226.16 | 216,431 | 4.44 | 80,017 | 3.84 | 2.54 | 74 |
| 49 | 06-May | 342.30 | 343.45 | 322.90 | 328.60 | 331.82 | -4.70 | 1,284.19 | 311,349 | 6.38 | 98,286 | 4.72 | 3.26 | 91 |
| 50 | 05-May | 332.00 | 356.00 | 329.00 | 344.80 | 346.94 | 2.97 | 1,347.50 | 620,404 | 12.72 | 232,485 | 11.15 | 8.07 | 215 |
| 51 | 02-May | 330.50 | 338.85 | 325.05 | 334.85 | 332.51 | 0.53 | 1,308.62 | 395,054 | 8.10 | 114,920 | 5.51 | 3.82 | 106 |
| 52 | 30-Apr | 309.00 | 348.40 | 305.10 | 333.10 | 323.91 | 7.59 | 1,301.78 | 1,421,095 | 29.13 | 354,934 | 17.03 | 11.50 | 328 |
| 53 | 29-Apr | 305.10 | 316.95 | 302.30 | 309.60 | 309.15 | 0.96 | 1,209.94 | 974,272 | 19.97 | 531,546 | 25.50 | 16.43 | 491 |
| 54 | 28-Apr | 281.00 | 324.00 | 278.85 | 306.65 | 308.99 | 10.41 | 1,198.41 | 3,054,743 | 62.61 | 698,947 | 33.54 | 21.60 | 645 |
| 55 | 25-Apr | 292.00 | 298.85 | 275.00 | 277.75 | 284.50 | -3.63 | 1,085.47 | 268,980 | 5.51 | 104,885 | 5.03 | 2.98 | 97 |
| 56 | 24-Apr | 282.25 | 294.85 | 281.75 | 288.20 | 287.60 | 2.11 | 1,126.31 | 640,620 | 13.13 | 564,718 | 27.10 | 16.24 | 522 |
| 57 | 23-Apr | 282.50 | 285.45 | 278.85 | 282.25 | 282.05 | 0.18 | 1,103.05 | 114,182 | 2.34 | 60,088 | 2.88 | 1.69 | 55 |
| 58 | 22-Apr | 283.00 | 287.00 | 278.50 | 281.75 | 281.81 | 0.07 | 1,101.10 | 406,052 | 8.32 | 298,228 | 14.31 | 8.40 | 275 |
| 59 | 21-Apr | 280.00 | 286.70 | 269.95 | 281.55 | 280.41 | 2.34 | 1,100.32 | 329,934 | 6.76 | 164,564 | 7.90 | 4.61 | 152 |
| 60 | 17-Apr | 275.10 | 279.00 | 271.00 | 275.10 | 275.82 | 0.53 | 1,075.11 | 198,185 | 4.06 | 110,607 | 5.31 | 3.05 | 102 |
| 61 | 16-Apr | 278.00 | 279.25 | 270.20 | 273.65 | 274.27 | -0.55 | 1,069.45 | 345,355 | 7.08 | 259,448 | 12.45 | 7.12 | 240 |
| 62 | 15-Apr | 270.00 | 281.75 | 265.95 | 275.15 | 275.26 | 4.66 | 1,075.31 | 275,359 | 5.64 | 156,695 | 7.52 | 4.31 | 145 |
| 63 | 11-Apr | 264.00 | 270.05 | 257.50 | 262.90 | 261.87 | 2.60 | 1,027.43 | 118,584 | 2.43 | 54,143 | 2.60 | 1.42 | 50 |
| 64 | 09-Apr | 264.75 | 264.75 | 254.10 | 256.25 | 256.44 | -3.21 | 1,001.44 | 84,783 | 1.74 | 37,879 | 1.82 | 0.97 | 35 |
| 65 | 08-Apr | 266.50 | 267.00 | 258.50 | 264.75 | 262.43 | 2.84 | 1,034.66 | 85,782 | 1.76 | 29,741 | 1.43 | 0.78 | 27 |
| 66 | 07-Apr | 260.00 | 261.45 | 247.40 | 257.45 | 253.36 | -5.19 | 1,006.13 | 303,946 | 6.23 | 132,597 | 6.36 | 3.36 | 122 |
| 67 | 04-Apr | 288.80 | 288.80 | 266.30 | 271.55 | 273.34 | -5.86 | 1,061.24 | 287,865 | 5.90 | 135,911 | 6.52 | 3.71 | 126 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE