| 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: 246.55 | Barrier: 282.5; Drift%: -8.72 |
| Basic Industry: Restaurants | Total Equity: 39,080,763 | Low52 Date: 11-Aug-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: 324.85 / 282.0 | Week: 262.9 / 246.55 | Day: 262.55 / 257.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 262.00 | 262.55 | 257.30 | 259.85 | 259.62 | -0.59 | 1,015.51 | 48,460 | 1.87 | 25,277 | 2.07 | 0.66 | 18 |
| 2 | 26-Aug | 268.75 | 268.95 | 260.00 | 261.40 | 261.83 | -2.52 | 1,021.57 | 109,990 | 4.25 | 59,428 | 4.86 | 1.56 | 42 |
| 3 | 25-Aug | 267.00 | 272.85 | 263.40 | 268.15 | 268.53 | 1.09 | 1,047.95 | 114,909 | 4.44 | 78,856 | 6.44 | 2.12 | 56 |
| 4 | 22-Aug | 266.10 | 266.80 | 262.15 | 265.25 | 264.17 | -0.53 | 1,036.62 | 27,702 | 1.07 | 15,931 | 1.30 | 0.42 | 11 |
| 5 | 21-Aug | 272.15 | 275.00 | 265.60 | 266.65 | 268.80 | -2.02 | 1,042.09 | 56,648 | 2.19 | 29,925 | 2.45 | 0.80 | 21 |
| 6 | 20-Aug | 266.00 | 274.20 | 263.00 | 272.15 | 269.78 | 2.74 | 1,063.58 | 69,298 | 2.68 | 40,680 | 3.32 | 1.10 | 29 |
| 7 | 19-Aug | 262.00 | 269.75 | 261.15 | 264.90 | 264.43 | 2.22 | 1,035.25 | 69,360 | 2.68 | 30,226 | 2.47 | 0.80 | 21 |
| 8 | 18-Aug | 255.95 | 262.25 | 254.25 | 259.15 | 259.25 | 1.83 | 1,012.78 | 52,785 | 2.04 | 30,129 | 2.46 | 0.78 | 21 |
| 9 | 14-Aug | 262.00 | 262.90 | 252.50 | 254.50 | 257.60 | -2.42 | 994.61 | 34,719 | 1.34 | 12,237 | 1.00 | 0.32 | 9 |
| 10 | 13-Aug | 253.80 | 262.70 | 252.05 | 260.80 | 258.43 | 3.29 | 1,019.23 | 69,707 | 2.69 | 40,904 | 3.34 | 1.06 | 29 |
| 11 | 12-Aug | 255.15 | 261.95 | 248.80 | 252.50 | 255.09 | 0.44 | 986.79 | 75,212 | 2.90 | 28,753 | 2.35 | 0.73 | 20 |
| 12 | 11-Aug | 254.00 | 258.90 | 246.55 | 251.40 | 250.83 | -0.73 | 982.49 | 174,252 | 6.73 | 131,640 | 10.76 | 3.30 | 98 |
| 13 | 08-Aug | 252.10 | 260.15 | 250.10 | 253.25 | 254.26 | 0.48 | 989.72 | 103,201 | 3.99 | 59,210 | 4.84 | 1.51 | 44 |
| 14 | 07-Aug | 252.45 | 255.10 | 247.05 | 252.05 | 250.11 | 0.28 | 985.03 | 137,102 | 5.29 | 74,892 | 6.12 | 1.87 | 56 |
| 15 | 06-Aug | 261.00 | 262.05 | 250.25 | 251.35 | 253.86 | -3.18 | 982.29 | 102,296 | 3.95 | 55,657 | 4.55 | 1.41 | 41 |
| 16 | 05-Aug | 266.90 | 278.45 | 256.60 | 259.60 | 263.19 | -2.79 | 1,014.54 | 113,503 | 4.38 | 52,114 | 4.26 | 1.37 | 39 |
| 17 | 04-Aug | 273.50 | 284.50 | 263.80 | 267.05 | 270.23 | -1.84 | 1,043.65 | 158,463 | 6.12 | 73,773 | 6.03 | 1.99 | 55 |
| 18 | 01-Aug | 280.55 | 282.50 | 270.05 | 272.05 | 275.43 | -4.24 | 1,063.19 | 229,785 | 8.87 | 119,860 | 9.79 | 3.30 | 89 |
| 19 | 31-Jul | 296.00 | 298.65 | 282.00 | 284.10 | 287.36 | -4.54 | 1,110.28 | 336,997 | 13.01 | 191,923 | 15.68 | 5.52 | 143 |
| 20 | 30-Jul | 308.30 | 312.20 | 296.05 | 297.60 | 302.71 | -2.95 | 1,163.04 | 112,502 | 4.34 | 69,692 | 5.69 | 2.11 | 52 |
| 21 | 29-Jul | 305.00 | 308.95 | 300.90 | 306.65 | 304.27 | 0.25 | 1,198.41 | 51,605 | 1.99 | 23,854 | 1.95 | 0.73 | 18 |
| 22 | 28-Jul | 307.40 | 311.35 | 302.50 | 305.90 | 306.47 | 0.03 | 1,195.48 | 39,824 | 1.54 | 18,725 | 1.53 | 0.57 | 14 |
| 23 | 25-Jul | 315.65 | 315.65 | 303.80 | 305.80 | 308.01 | -2.64 | 1,195.09 | 41,968 | 1.62 | 23,565 | 1.93 | 0.73 | 18 |
| 24 | 24-Jul | 317.00 | 317.50 | 313.00 | 314.10 | 314.90 | -0.38 | 1,227.53 | 77,646 | 3.00 | 59,484 | 4.86 | 1.87 | 44 |
| 25 | 23-Jul | 316.10 | 317.05 | 314.00 | 315.30 | 314.92 | -0.30 | 1,232.22 | 25,892 | 1.00 | 13,693 | 1.12 | 0.43 | 10 |
| 26 | 22-Jul | 316.00 | 319.50 | 314.00 | 316.25 | 316.96 | 0.52 | 1,235.93 | 53,847 | 2.08 | 24,183 | 1.98 | 0.77 | 18 |
| 27 | 21-Jul | 323.85 | 323.85 | 312.20 | 314.60 | 316.43 | -2.36 | 1,229.48 | 70,356 | 2.72 | 34,565 | 2.82 | 1.09 | 26 |
| 28 | 18-Jul | 317.95 | 324.85 | 311.00 | 322.20 | 319.36 | 1.69 | 1,259.18 | 112,265 | 4.34 | 62,421 | 5.10 | 1.99 | 47 |
| 29 | 17-Jul | 316.00 | 318.15 | 313.55 | 316.85 | 316.40 | 0.27 | 1,238.27 | 45,161 | 1.74 | 20,866 | 1.71 | 0.66 | 16 |
| 30 | 16-Jul | 311.00 | 318.85 | 309.20 | 316.00 | 314.78 | 1.85 | 1,234.00 | 70,060 | 2.71 | 43,201 | 3.53 | 1.36 | 32 |
| 31 | 15-Jul | 306.00 | 313.50 | 306.00 | 310.25 | 310.82 | 0.96 | 1,212.48 | 60,191 | 2.32 | 31,787 | 2.60 | 0.99 | 24 |
| 32 | 14-Jul | 305.90 | 309.00 | 301.00 | 307.30 | 305.78 | 0.36 | 1,200.95 | 60,946 | 2.35 | 33,397 | 2.73 | 1.02 | 25 |
| 33 | 11-Jul | 303.00 | 310.20 | 299.15 | 306.20 | 303.68 | 1.80 | 1,196.65 | 126,175 | 4.87 | 54,738 | 4.47 | 1.66 | 41 |
| 34 | 10-Jul | 301.70 | 306.00 | 299.00 | 300.80 | 302.02 | 0.20 | 1,175.55 | 142,516 | 5.50 | 88,234 | 7.21 | 2.66 | 66 |
| 35 | 09-Jul | 304.20 | 305.00 | 299.60 | 300.20 | 301.91 | -1.22 | 1,173.20 | 105,764 | 4.08 | 67,329 | 5.50 | 2.03 | 50 |
| 36 | 08-Jul | 308.00 | 308.00 | 302.35 | 303.90 | 304.83 | -1.06 | 1,187.66 | 105,812 | 4.09 | 56,377 | 4.61 | 1.72 | 42 |
| 37 | 07-Jul | 316.10 | 317.50 | 305.50 | 307.15 | 311.20 | -2.94 | 1,200.37 | 96,241 | 3.72 | 53,208 | 4.35 | 1.66 | 40 |
| 38 | 04-Jul | 316.00 | 317.70 | 313.80 | 316.45 | 315.94 | 0.33 | 1,236.71 | 48,787 | 1.88 | 24,661 | 2.02 | 0.78 | 18 |
| 39 | 03-Jul | 315.35 | 317.00 | 310.80 | 315.40 | 314.77 | 0.54 | 1,232.61 | 70,230 | 2.71 | 33,605 | 2.75 | 1.06 | 25 |
| 40 | 02-Jul | 316.10 | 317.00 | 308.40 | 313.70 | 312.48 | -0.63 | 1,225.96 | 130,297 | 5.03 | 76,947 | 6.29 | 2.40 | 57 |
| 41 | 01-Jul | 318.50 | 322.50 | 314.10 | 315.70 | 316.75 | -0.52 | 1,233.78 | 92,961 | 3.59 | 49,479 | 4.04 | 1.57 | 37 |
| 42 | 30-Jun | 317.10 | 319.50 | 314.20 | 317.35 | 316.35 | 0.19 | 1,240.23 | 70,445 | 2.72 | 37,353 | 3.05 | 1.18 | 28 |
| 43 | 27-Jun | 324.60 | 325.00 | 315.40 | 316.75 | 319.16 | -1.95 | 1,237.88 | 130,688 | 5.05 | 67,302 | 5.50 | 2.15 | 50 |
| 44 | 26-Jun | 333.05 | 335.70 | 321.20 | 323.05 | 326.09 | -2.83 | 1,262.50 | 165,575 | 6.39 | 92,070 | 7.52 | 3.00 | 69 |
| 45 | 25-Jun | 320.00 | 342.10 | 318.95 | 332.45 | 334.91 | 4.86 | 1,299.24 | 621,681 | 24.01 | 297,473 | 24.31 | 9.96 | 222 |
| 46 | 24-Jun | 321.35 | 324.40 | 315.55 | 317.05 | 319.44 | -1.06 | 1,239.06 | 57,177 | 2.21 | 20,841 | 1.70 | 0.67 | 16 |
| 47 | 23-Jun | 316.30 | 322.35 | 311.20 | 320.45 | 317.74 | 1.20 | 1,252.34 | 62,018 | 2.40 | 23,857 | 1.95 | 0.76 | 18 |
| 48 | 20-Jun | 315.00 | 320.00 | 311.80 | 316.65 | 316.29 | 0.16 | 1,237.49 | 69,478 | 2.68 | 30,295 | 2.48 | 0.96 | 23 |
| 49 | 19-Jun | 317.65 | 325.60 | 310.00 | 316.15 | 316.70 | -0.47 | 1,235.54 | 103,319 | 3.99 | 28,028 | 2.29 | 0.89 | 21 |
| 50 | 18-Jun | 316.00 | 322.00 | 313.55 | 317.65 | 315.65 | -0.14 | 1,241.40 | 93,528 | 3.61 | 43,969 | 3.59 | 1.39 | 33 |
| 51 | 17-Jun | 327.00 | 327.00 | 316.40 | 318.10 | 320.29 | -2.45 | 1,243.16 | 67,789 | 2.62 | 36,373 | 2.97 | 1.16 | 27 |
| 52 | 16-Jun | 328.55 | 329.65 | 317.25 | 326.10 | 323.28 | -0.75 | 1,274.42 | 76,984 | 2.97 | 25,797 | 2.11 | 0.83 | 19 |
| 53 | 13-Jun | 318.00 | 332.45 | 311.80 | 328.55 | 322.10 | 1.80 | 1,284.00 | 180,920 | 6.99 | 80,945 | 6.61 | 2.61 | 60 |
| 54 | 12-Jun | 329.15 | 335.50 | 320.00 | 322.75 | 327.40 | -2.73 | 1,261.33 | 134,527 | 5.20 | 53,943 | 4.41 | 1.77 | 40 |
| 55 | 11-Jun | 316.20 | 333.40 | 315.25 | 331.80 | 329.11 | 4.93 | 1,296.70 | 288,383 | 11.14 | 120,581 | 9.85 | 3.97 | 90 |
| 56 | 10-Jun | 325.95 | 327.65 | 314.85 | 316.20 | 319.86 | -2.99 | 1,235.73 | 99,640 | 3.85 | 59,347 | 4.85 | 1.90 | 44 |
| 57 | 09-Jun | 314.00 | 329.00 | 312.80 | 325.95 | 321.74 | 4.50 | 1,273.84 | 163,717 | 6.32 | 85,894 | 7.02 | 2.76 | 64 |
| 58 | 06-Jun | 314.00 | 315.00 | 309.15 | 311.90 | 312.20 | -0.16 | 1,218.93 | 84,185 | 3.25 | 42,280 | 3.45 | 1.32 | 32 |
| 59 | 05-Jun | 310.55 | 315.00 | 310.15 | 312.40 | 312.34 | 0.55 | 1,220.88 | 81,748 | 3.16 | 30,403 | 2.48 | 0.95 | 23 |
| 60 | 04-Jun | 319.60 | 323.20 | 306.30 | 310.70 | 314.77 | -2.30 | 1,214.24 | 139,946 | 5.40 | 44,241 | 3.62 | 1.39 | 33 |
| 61 | 03-Jun | 309.00 | 323.00 | 306.60 | 318.00 | 311.93 | 3.06 | 1,242.00 | 184,908 | 7.14 | 123,461 | 10.09 | 3.85 | 92 |
| 62 | 02-Jun | 301.15 | 314.25 | 296.70 | 308.55 | 307.48 | 2.46 | 1,205.84 | 187,286 | 7.23 | 102,071 | 8.34 | 3.14 | 76 |
| 63 | 30-May | 305.00 | 312.00 | 299.10 | 301.15 | 301.76 | -0.82 | 1,176.92 | 82,024 | 3.17 | 41,981 | 3.43 | 1.27 | 31 |
| 64 | 29-May | 299.30 | 312.10 | 299.30 | 303.65 | 304.37 | 1.47 | 1,186.69 | 179,130 | 6.92 | 70,795 | 5.78 | 2.15 | 53 |
| 65 | 28-May | 304.50 | 306.65 | 298.00 | 299.25 | 300.69 | -1.64 | 1,169.49 | 109,433 | 4.23 | 61,554 | 5.03 | 1.85 | 46 |
| 66 | 27-May | 308.00 | 310.35 | 302.35 | 304.25 | 304.88 | -1.33 | 1,189.03 | 60,337 | 2.33 | 25,547 | 2.09 | 0.78 | 19 |
| 67 | 26-May | 311.25 | 315.95 | 301.25 | 308.35 | 309.31 | -0.93 | 1,205.06 | 135,722 | 5.24 | 51,894 | 4.24 | 1.61 | 39 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE