| 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: 219.15 | Barrier: -; Drift%: - |
| Basic Industry: Restaurants | Total Equity: 39,086,387 | Low52 Date: 26-Sep-2025 | SHP: 33.74 / 10.14 / 19.92 / 36.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 449.95 / 263.25 | Month: - / - | Week: - / - | Day: 227.78 / 223.71 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 10-Oct | 225.00 | 227.78 | 223.71 | 224.87 | 225.36 | 0.21 | 878.94 | 39,059 | 1.00 | 21,078 | 1.00 | 0.48 | 15 |
| 2 | 09-Oct | 224.26 | 225.09 | 222.34 | 224.40 | 223.56 | 0.06 | 877.10 | 30,644 | 0.78 | 13,718 | 0.65 | 0.31 | 10 |
| 3 | 08-Oct | 228.92 | 229.84 | 220.05 | 224.26 | 224.18 | -2.04 | 876.55 | 93,614 | 2.40 | 41,325 | 1.96 | 0.93 | 29 |
| 4 | 07-Oct | 233.28 | 234.28 | 227.60 | 228.92 | 230.98 | -1.87 | 894.77 | 131,922 | 3.38 | 94,939 | 4.50 | 2.19 | 67 |
| 5 | 06-Oct | 235.38 | 235.74 | 231.65 | 233.28 | 233.46 | -0.89 | 911.81 | 28,084 | 0.72 | 13,521 | 0.64 | 0.32 | 10 |
| 6 | 03-Oct | 236.98 | 237.80 | 231.40 | 235.38 | 235.23 | 0.54 | 920.02 | 78,252 | 2.00 | 33,747 | 1.60 | 0.79 | 24 |
| 7 | 01-Oct | 228.90 | 236.24 | 228.35 | 234.12 | 231.60 | 0.74 | 915.09 | 74,298 | 1.90 | 29,291 | 1.39 | 0.68 | 21 |
| 8 | 30-Sep | 230.00 | 234.35 | 227.65 | 232.40 | 232.29 | 1.42 | 908.37 | 85,165 | 2.18 | 40,209 | 1.91 | 0.93 | 28 |
| 9 | 29-Sep | 230.00 | 232.70 | 224.30 | 229.15 | 228.35 | 0.75 | 895.66 | 165,430 | 4.24 | 82,561 | 3.92 | 1.89 | 58 |
| 10 | 26-Sep | 226.20 | 231.85 | 219.15 | 227.45 | 223.85 | 0.57 | 889.02 | 176,154 | 4.51 | 108,346 | 5.14 | 2.43 | 77 |
| 11 | 25-Sep | 227.00 | 232.70 | 221.40 | 226.15 | 226.03 | 0.07 | 883.94 | 159,579 | 4.09 | 74,601 | 3.54 | 1.69 | 53 |
| 12 | 24-Sep | 233.70 | 234.90 | 225.00 | 226.00 | 229.46 | -2.67 | 883.00 | 145,397 | 3.72 | 85,680 | 4.06 | 1.97 | 61 |
| 13 | 23-Sep | 236.45 | 241.50 | 230.50 | 232.20 | 234.95 | -1.80 | 907.59 | 144,315 | 3.69 | 87,222 | 4.14 | 2.05 | 62 |
| 14 | 22-Sep | 245.75 | 247.65 | 234.00 | 236.45 | 239.92 | -2.80 | 924.20 | 184,520 | 4.72 | 113,650 | 5.39 | 2.73 | 80 |
| 15 | 19-Sep | 249.85 | 250.30 | 241.80 | 243.25 | 244.91 | -2.52 | 950.78 | 148,408 | 3.80 | 91,973 | 4.36 | 2.25 | 65 |
| 16 | 18-Sep | 254.00 | 254.00 | 248.50 | 249.55 | 250.26 | -0.34 | 975.40 | 90,546 | 2.32 | 53,610 | 2.54 | 1.34 | 38 |
| 17 | 17-Sep | 252.50 | 255.00 | 249.25 | 250.40 | 251.66 | 0.18 | 978.72 | 130,091 | 3.33 | 68,495 | 3.25 | 1.72 | 48 |
| 18 | 16-Sep | 253.00 | 256.45 | 249.10 | 249.95 | 250.90 | -0.81 | 976.96 | 187,412 | 4.80 | 125,343 | 5.95 | 3.14 | 89 |
| 19 | 15-Sep | 255.00 | 257.00 | 250.10 | 252.00 | 253.13 | -1.66 | 984.00 | 110,399 | 2.83 | 72,225 | 3.43 | 1.83 | 51 |
| 20 | 12-Sep | 256.15 | 259.70 | 251.75 | 256.25 | 256.64 | 0.81 | 1,001.59 | 79,241 | 2.03 | 48,954 | 2.32 | 1.26 | 35 |
| 21 | 11-Sep | 259.45 | 261.95 | 253.65 | 254.20 | 258.45 | -2.02 | 993.58 | 98,585 | 2.52 | 64,014 | 3.04 | 1.65 | 45 |
| 22 | 10-Sep | 258.35 | 261.80 | 254.70 | 259.45 | 258.87 | 1.07 | 1,014.10 | 113,610 | 2.91 | 77,043 | 3.65 | 1.99 | 54 |
| 23 | 09-Sep | 256.00 | 262.35 | 253.05 | 256.70 | 257.54 | 0.79 | 1,003.35 | 174,600 | 4.47 | 108,178 | 5.13 | 2.79 | 76 |
| 24 | 08-Sep | 265.00 | 265.00 | 252.50 | 254.70 | 257.71 | -1.81 | 995.53 | 115,626 | 2.96 | 77,112 | 3.66 | 1.99 | 55 |
| 25 | 05-Sep | 264.40 | 266.50 | 258.05 | 259.40 | 261.26 | -1.37 | 1,013.90 | 39,411 | 1.01 | 24,725 | 1.17 | 0.65 | 17 |
| 26 | 04-Sep | 269.70 | 270.00 | 260.00 | 263.00 | 264.82 | -0.59 | 1,027.00 | 75,411 | 1.93 | 32,841 | 1.56 | 0.87 | 23 |
| 27 | 03-Sep | 266.50 | 268.45 | 264.00 | 264.55 | 265.61 | -1.60 | 1,034.03 | 55,728 | 1.43 | 28,930 | 1.37 | 0.77 | 20 |
| 28 | 02-Sep | 267.00 | 272.00 | 264.25 | 268.85 | 268.41 | 1.07 | 1,050.84 | 66,248 | 1.70 | 33,511 | 1.59 | 0.90 | 24 |
| 29 | 01-Sep | 268.00 | 269.70 | 265.00 | 266.00 | 266.97 | -0.86 | 1,039.00 | 39,995 | 1.02 | 19,880 | 0.94 | 0.53 | 14 |
| 30 | 29-Aug | 259.25 | 276.70 | 257.85 | 268.30 | 270.54 | 3.25 | 1,048.69 | 258,372 | 6.61 | 88,489 | 4.20 | 2.39 | 63 |
| 31 | 28-Aug | 262.00 | 262.55 | 257.30 | 259.85 | 259.62 | -0.59 | 1,015.66 | 48,460 | 1.24 | 25,277 | 1.20 | 0.66 | 18 |
| 32 | 26-Aug | 268.75 | 268.95 | 260.00 | 261.40 | 261.83 | -2.52 | 1,021.72 | 109,990 | 2.82 | 59,428 | 2.82 | 1.56 | 42 |
| 33 | 25-Aug | 267.00 | 272.85 | 263.40 | 268.15 | 268.53 | 1.09 | 1,048.10 | 114,909 | 2.94 | 78,856 | 3.74 | 2.12 | 56 |
| 34 | 22-Aug | 266.10 | 266.80 | 262.15 | 265.25 | 264.17 | -0.53 | 1,036.77 | 27,702 | 0.71 | 15,931 | 0.76 | 0.42 | 11 |
| 35 | 21-Aug | 272.15 | 275.00 | 265.60 | 266.65 | 268.80 | -2.02 | 1,042.24 | 56,648 | 1.45 | 29,925 | 1.42 | 0.80 | 21 |
| 36 | 20-Aug | 266.00 | 274.20 | 263.00 | 272.15 | 269.78 | 2.74 | 1,063.74 | 69,298 | 1.77 | 40,680 | 1.93 | 1.10 | 29 |
| 37 | 19-Aug | 262.00 | 269.75 | 261.15 | 264.90 | 264.43 | 2.22 | 1,035.40 | 69,360 | 1.78 | 30,226 | 1.43 | 0.80 | 21 |
| 38 | 18-Aug | 255.95 | 262.25 | 254.25 | 259.15 | 259.25 | 1.83 | 1,012.92 | 52,785 | 1.35 | 30,129 | 1.43 | 0.78 | 21 |
| 39 | 14-Aug | 262.00 | 262.90 | 252.50 | 254.50 | 257.60 | -2.42 | 994.75 | 34,719 | 0.89 | 12,237 | 0.58 | 0.32 | 9 |
| 40 | 13-Aug | 253.80 | 262.70 | 252.05 | 260.80 | 258.43 | 3.29 | 1,019.37 | 69,707 | 1.78 | 40,904 | 1.94 | 1.06 | 29 |
| 41 | 12-Aug | 255.15 | 261.95 | 248.80 | 252.50 | 255.09 | 0.44 | 986.93 | 75,212 | 1.93 | 28,753 | 1.36 | 0.73 | 20 |
| 42 | 11-Aug | 254.00 | 258.90 | 246.55 | 251.40 | 250.83 | -0.73 | 982.63 | 174,252 | 4.46 | 131,640 | 6.25 | 3.30 | 98 |
| 43 | 08-Aug | 252.10 | 260.15 | 250.10 | 253.25 | 254.26 | 0.48 | 989.86 | 103,201 | 2.64 | 59,210 | 2.81 | 1.51 | 44 |
| 44 | 07-Aug | 252.45 | 255.10 | 247.05 | 252.05 | 250.11 | 0.28 | 985.17 | 137,102 | 3.51 | 74,892 | 3.55 | 1.87 | 56 |
| 45 | 06-Aug | 261.00 | 262.05 | 250.25 | 251.35 | 253.86 | -3.18 | 982.44 | 102,296 | 2.62 | 55,657 | 2.64 | 1.41 | 41 |
| 46 | 05-Aug | 266.90 | 278.45 | 256.60 | 259.60 | 263.19 | -2.79 | 1,014.68 | 113,503 | 2.91 | 52,114 | 2.47 | 1.37 | 39 |
| 47 | 04-Aug | 273.50 | 284.50 | 263.80 | 267.05 | 270.23 | -1.84 | 1,043.80 | 158,463 | 4.06 | 73,773 | 3.50 | 1.99 | 55 |
| 48 | 01-Aug | 280.55 | 282.50 | 270.05 | 272.05 | 275.43 | -4.24 | 1,063.35 | 229,785 | 5.88 | 119,860 | 5.69 | 3.30 | 89 |
| 49 | 31-Jul | 296.00 | 298.65 | 282.00 | 284.10 | 287.36 | -4.54 | 1,110.44 | 336,997 | 8.63 | 191,923 | 9.10 | 5.52 | 143 |
| 50 | 30-Jul | 308.30 | 312.20 | 296.05 | 297.60 | 302.71 | -2.95 | 1,163.21 | 112,502 | 2.88 | 69,692 | 3.31 | 2.11 | 52 |
| 51 | 29-Jul | 305.00 | 308.95 | 300.90 | 306.65 | 304.27 | 0.25 | 1,198.58 | 51,605 | 1.32 | 23,854 | 1.13 | 0.73 | 18 |
| 52 | 28-Jul | 307.40 | 311.35 | 302.50 | 305.90 | 306.47 | 0.03 | 1,195.65 | 39,824 | 1.02 | 18,725 | 0.89 | 0.57 | 14 |
| 53 | 25-Jul | 315.65 | 315.65 | 303.80 | 305.80 | 308.01 | -2.64 | 1,195.26 | 41,968 | 1.07 | 23,565 | 1.12 | 0.73 | 18 |
| 54 | 24-Jul | 317.00 | 317.50 | 313.00 | 314.10 | 314.90 | -0.38 | 1,227.70 | 77,646 | 1.99 | 59,484 | 2.82 | 1.87 | 44 |
| 55 | 23-Jul | 316.10 | 317.05 | 314.00 | 315.30 | 314.92 | -0.30 | 1,232.39 | 25,892 | 0.66 | 13,693 | 0.65 | 0.43 | 10 |
| 56 | 22-Jul | 316.00 | 319.50 | 314.00 | 316.25 | 316.96 | 0.52 | 1,236.11 | 53,847 | 1.38 | 24,183 | 1.15 | 0.77 | 18 |
| 57 | 21-Jul | 323.85 | 323.85 | 312.20 | 314.60 | 316.43 | -2.36 | 1,229.66 | 70,356 | 1.80 | 34,565 | 1.64 | 1.09 | 26 |
| 58 | 18-Jul | 317.95 | 324.85 | 311.00 | 322.20 | 319.36 | 1.69 | 1,259.36 | 112,265 | 2.87 | 62,421 | 2.96 | 1.99 | 47 |
| 59 | 17-Jul | 316.00 | 318.15 | 313.55 | 316.85 | 316.40 | 0.27 | 1,238.45 | 45,161 | 1.16 | 20,866 | 0.99 | 0.66 | 16 |
| 60 | 16-Jul | 311.00 | 318.85 | 309.20 | 316.00 | 314.78 | 1.85 | 1,235.00 | 70,060 | 1.79 | 43,201 | 2.05 | 1.36 | 32 |
| 61 | 15-Jul | 306.00 | 313.50 | 306.00 | 310.25 | 310.82 | 0.96 | 1,212.66 | 60,191 | 1.54 | 31,787 | 1.51 | 0.99 | 24 |
| 62 | 14-Jul | 305.90 | 309.00 | 301.00 | 307.30 | 305.78 | 0.36 | 1,201.12 | 60,946 | 1.56 | 33,397 | 1.58 | 1.02 | 25 |
| 63 | 11-Jul | 303.00 | 310.20 | 299.15 | 306.20 | 303.68 | 1.80 | 1,196.83 | 126,175 | 3.23 | 54,738 | 2.60 | 1.66 | 41 |
| 64 | 10-Jul | 301.70 | 306.00 | 299.00 | 300.80 | 302.02 | 0.20 | 1,175.72 | 142,516 | 3.65 | 88,234 | 4.19 | 2.66 | 66 |
| 65 | 09-Jul | 304.20 | 305.00 | 299.60 | 300.20 | 301.91 | -1.22 | 1,173.37 | 105,764 | 2.71 | 67,329 | 3.19 | 2.03 | 50 |
| 66 | 08-Jul | 308.00 | 308.00 | 302.35 | 303.90 | 304.83 | -1.06 | 1,187.84 | 105,812 | 2.71 | 56,377 | 2.67 | 1.72 | 42 |
| 67 | 07-Jul | 316.10 | 317.50 | 305.50 | 307.15 | 311.20 | -2.94 | 1,200.54 | 96,241 | 2.46 | 53,208 | 2.52 | 1.66 | 40 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE COFFEEDAY TRAVELFOOD