| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 183.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 800 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10 | Low52 Price: 66.05 | Barrier: -; Drift%: - |
| Basic Industry: Film Production, Distribution & Exhibition | Total Equity: 18,427,001 | Low52 Date: | SHP: 70.69 / 0.0 / 0.89 / 28.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 79.0 / 44.0 | Month: 63.25 / 44.0 | Week: 56.0 / 46.75 | Day: 56.85 / 54.75 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 56.85 | 56.85 | 54.75 | 54.75 | 56.15 | -3.10 | 100.89 | 4,800 | 5.99 | 4,800 | 5.99 | 0.03 | 0.09 |
| 2 | 20-May | 56.80 | 59.00 | 56.00 | 56.50 | 57.13 | 0.53 | 104.11 | 21,600 | 26.97 | 18,400 | 22.97 | 0.11 | 0.35 |
| 3 | 19-May | 55.45 | 57.00 | 54.55 | 56.20 | 55.79 | 3.50 | 103.56 | 16,000 | 19.98 | 13,600 | 16.98 | 0.08 | 0.26 |
| 4 | 16-May | 53.60 | 56.00 | 53.60 | 54.30 | 54.61 | 2.55 | 100.06 | 15,200 | 18.98 | 12,000 | 14.98 | 0.07 | 0.23 |
| 5 | 15-May | 51.00 | 53.50 | 49.85 | 52.95 | 52.23 | 3.32 | 97.57 | 17,600 | 21.97 | 13,600 | 16.98 | 0.07 | 0.26 |
| 6 | 14-May | 49.50 | 51.25 | 49.00 | 51.25 | 50.12 | 5.67 | 94.44 | 18,400 | 22.97 | 14,400 | 17.98 | 0.07 | 0.27 |
| 7 | 13-May | 48.60 | 48.60 | 48.50 | 48.50 | 48.57 | -0.21 | 89.37 | 2,400 | 3.00 | 1,600 | 2.00 | 0.01 | 0.03 |
| 8 | 12-May | 46.75 | 52.00 | 46.75 | 48.60 | 48.56 | 6.00 | 89.56 | 6,400 | 7.99 | 4,000 | 4.99 | 0.02 | 0.08 |
| 9 | 09-May | 45.50 | 47.45 | 45.50 | 45.85 | 46.06 | -1.50 | 84.49 | 9,600 | 11.99 | 6,400 | 7.99 | 0.03 | 0.12 |
| 10 | 08-May | 47.05 | 47.05 | 46.55 | 46.55 | 46.87 | -2.00 | 85.78 | 2,400 | 3.00 | 2,400 | 3.00 | 0.01 | 0.05 |
| 11 | 06-May | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.11 | 87.53 | 800 | 1.00 | 800 | 1.00 | 0.00 | 0.02 |
| 12 | 05-May | 45.15 | 48.15 | 45.15 | 47.45 | 47.11 | -1.96 | 87.44 | 4,800 | 5.99 | 2,400 | 3.00 | 0.01 | 0.05 |
| 13 | 30-Apr | 48.50 | 49.00 | 47.80 | 48.40 | 48.58 | 1.89 | 89.19 | 3,200 | 4.00 | 1,600 | 2.00 | 0.01 | 0.03 |
| 14 | 29-Apr | 48.60 | 48.60 | 47.50 | 47.50 | 48.05 | -2.26 | 87.53 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 0.03 |
| 15 | 28-Apr | 48.20 | 48.75 | 48.20 | 48.60 | 48.52 | 0.83 | 89.56 | 2,400 | 3.00 | 1,600 | 2.00 | 0.01 | 0.03 |
| 16 | 25-Apr | 48.55 | 48.55 | 48.20 | 48.20 | 48.44 | -3.21 | 88.82 | 3,200 | 4.00 | 3,200 | 4.00 | 0.02 | 0.06 |
| 17 | 24-Apr | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.00 | 91.77 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 0.03 |
| 18 | 23-Apr | 49.40 | 50.00 | 49.40 | 49.80 | 49.63 | 0.81 | 91.77 | 4,800 | 5.99 | 4,800 | 5.99 | 0.02 | 0.09 |
| 19 | 22-Apr | 49.50 | 49.95 | 49.30 | 49.40 | 49.57 | 0.41 | 91.03 | 4,000 | 4.99 | 3,200 | 4.00 | 0.02 | 0.06 |
| 20 | 21-Apr | 48.25 | 49.45 | 48.05 | 49.20 | 48.71 | 3.25 | 90.66 | 12,000 | 14.98 | 8,000 | 9.99 | 0.04 | 0.15 |
| 21 | 17-Apr | 47.55 | 48.10 | 47.35 | 47.65 | 47.75 | -1.14 | 87.80 | 5,600 | 6.99 | 4,000 | 4.99 | 0.02 | 0.08 |
| 22 | 16-Apr | 48.75 | 48.75 | 48.20 | 48.20 | 48.42 | -1.13 | 88.82 | 4,000 | 4.99 | 3,200 | 4.00 | 0.02 | 0.06 |
| 23 | 15-Apr | 48.25 | 48.75 | 48.25 | 48.75 | 48.53 | 3.72 | 89.83 | 7,200 | 8.99 | 5,600 | 6.99 | 0.03 | 0.11 |
| 24 | 11-Apr | 48.15 | 49.00 | 47.00 | 47.00 | 48.49 | -3.39 | 86.00 | 54,400 | 67.92 | 53,600 | 66.92 | 0.26 | 1.03 |
| 25 | 09-Apr | 49.00 | 49.50 | 48.50 | 48.65 | 48.93 | -0.71 | 89.65 | 9,600 | 11.99 | 8,000 | 9.99 | 0.04 | 0.15 |
| 26 | 08-Apr | 50.00 | 50.50 | 49.00 | 49.00 | 49.34 | 0.00 | 90.00 | 29,600 | 36.95 | 24,800 | 30.96 | 0.12 | 0.48 |
| 27 | 07-Apr | 50.00 | 53.00 | 48.15 | 49.00 | 49.38 | -7.98 | 90.00 | 91,200 | 113.86 | 84,000 | 104.87 | 0.41 | 1.61 |
| 28 | 04-Apr | 54.25 | 54.25 | 52.95 | 53.25 | 53.13 | -4.05 | 98.12 | 30,400 | 37.95 | 25,600 | 31.96 | 0.14 | 0.49 |
| 29 | 03-Apr | 54.50 | 55.50 | 54.30 | 55.50 | 54.86 | -0.89 | 102.27 | 4,000 | 4.99 | 3,200 | 4.00 | 0.02 | 0.06 |
| 30 | 02-Apr | 56.00 | 56.50 | 55.50 | 56.00 | 56.02 | 1.27 | 103.00 | 11,200 | 13.98 | 10,400 | 12.98 | 0.06 | 0.20 |
| 31 | 01-Apr | 49.25 | 56.15 | 49.00 | 55.30 | 52.99 | 11.16 | 101.90 | 70,400 | 87.89 | 48,000 | 59.93 | 0.25 | 0.92 |
| 32 | 28-Mar | 49.60 | 51.80 | 49.00 | 49.75 | 49.76 | 0.40 | 91.67 | 130,400 | 162.80 | 112,800 | 140.82 | 0.56 | 2.16 |
| 33 | 27-Mar | 44.50 | 50.80 | 44.50 | 49.55 | 48.83 | 9.02 | 91.31 | 157,600 | 196.75 | 132,800 | 165.79 | 0.65 | 2.55 |
| 34 | 26-Mar | 48.60 | 50.25 | 44.00 | 45.45 | 47.00 | -7.81 | 83.75 | 117,600 | 146.82 | 104,000 | 129.84 | 0.00 | 1.99 |
| 35 | 25-Mar | 52.10 | 53.00 | 48.50 | 49.30 | 49.97 | -5.83 | 90.85 | 93,600 | 116.85 | 88,000 | 109.86 | 0.44 | 1.69 |
| 36 | 24-Mar | 54.20 | 54.20 | 52.00 | 52.35 | 52.89 | -3.50 | 96.47 | 37,600 | 46.94 | 35,200 | 43.95 | 0.19 | 0.67 |
| 37 | 21-Mar | 55.00 | 55.45 | 54.05 | 54.25 | 54.39 | -2.16 | 99.97 | 36,800 | 45.94 | 35,200 | 43.95 | 0.19 | 0.67 |
| 38 | 20-Mar | 56.50 | 56.50 | 53.85 | 55.45 | 55.39 | 0.91 | 102.18 | 26,400 | 32.96 | 18,400 | 22.97 | 0.10 | 0.35 |
| 39 | 19-Mar | 51.60 | 55.35 | 51.60 | 54.95 | 53.23 | 6.18 | 101.26 | 299,200 | 373.53 | 288,800 | 360.55 | 1.54 | 5.54 |
| 40 | 18-Mar | 52.25 | 52.25 | 51.10 | 51.75 | 51.53 | -1.62 | 95.36 | 24,800 | 30.96 | 20,800 | 25.97 | 0.11 | 0.40 |
| 41 | 17-Mar | 53.40 | 54.75 | 52.50 | 52.60 | 53.25 | -2.68 | 96.93 | 34,400 | 42.95 | 31,200 | 38.95 | 0.17 | 0.60 |
| 42 | 13-Mar | 55.45 | 55.50 | 54.05 | 54.05 | 54.95 | -0.73 | 99.60 | 20,800 | 25.97 | 18,400 | 22.97 | 0.10 | 0.35 |
| 43 | 12-Mar | 54.00 | 54.75 | 54.00 | 54.45 | 54.42 | 1.59 | 100.34 | 21,600 | 26.97 | 21,600 | 26.97 | 0.12 | 0.41 |
| 44 | 11-Mar | 56.00 | 56.00 | 53.00 | 53.60 | 54.44 | -5.80 | 98.77 | 20,800 | 25.97 | 19,200 | 23.97 | 0.10 | 0.37 |
| 45 | 10-Mar | 59.50 | 59.80 | 54.00 | 56.90 | 57.29 | -3.97 | 104.85 | 19,200 | 23.97 | 15,200 | 18.98 | 0.09 | 0.29 |
| 46 | 07-Mar | 58.10 | 59.25 | 56.50 | 59.25 | 57.46 | 1.98 | 109.18 | 16,000 | 19.98 | 13,600 | 16.98 | 0.08 | 0.26 |
| 47 | 06-Mar | 57.90 | 59.10 | 57.80 | 58.10 | 58.41 | 2.02 | 107.06 | 17,600 | 21.97 | 14,400 | 17.98 | 0.08 | 0.28 |
| 48 | 05-Mar | 59.45 | 59.45 | 56.80 | 56.95 | 58.09 | -1.73 | 104.94 | 12,000 | 14.98 | 10,400 | 12.98 | 0.06 | 0.20 |
| 49 | 04-Mar | 58.00 | 58.00 | 57.95 | 57.95 | 57.99 | -2.93 | 106.78 | 9,600 | 11.99 | 7,200 | 8.99 | 0.04 | 0.14 |
| 50 | 03-Mar | 59.50 | 63.25 | 55.50 | 59.70 | 58.36 | 2.93 | 110.01 | 20,800 | 25.97 | 14,400 | 17.98 | 0.08 | 0.28 |
| 51 | 28-Feb | 60.10 | 61.00 | 56.60 | 58.00 | 59.87 | -4.92 | 106.00 | 17,600 | 21.97 | 17,600 | 21.97 | 0.11 | 0.34 |
| 52 | 27-Feb | 61.55 | 61.55 | 61.00 | 61.00 | 61.21 | -2.24 | 112.00 | 5,600 | 6.99 | 4,000 | 4.99 | 0.02 | 0.08 |
| 53 | 25-Feb | 62.00 | 63.50 | 62.00 | 62.40 | 62.43 | 0.48 | 114.98 | 9,600 | 11.99 | 7,200 | 8.99 | 0.04 | 0.14 |
| 54 | 24-Feb | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -2.20 | 114.43 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 0.03 |
| 55 | 21-Feb | 63.95 | 63.95 | 63.00 | 63.50 | 63.48 | -0.47 | 117.01 | 4,000 | 4.99 | 4,000 | 4.99 | 0.03 | 0.08 |
| 56 | 20-Feb | 63.25 | 64.75 | 63.00 | 63.80 | 63.65 | -0.93 | 117.56 | 7,200 | 8.99 | 6,400 | 7.99 | 0.04 | 0.12 |
| 57 | 19-Feb | 64.30 | 67.00 | 64.00 | 64.40 | 64.81 | -2.13 | 118.67 | 15,200 | 18.98 | 9,600 | 11.99 | 0.06 | 0.18 |
| 58 | 18-Feb | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.00 | 121.25 | 800 | 1.00 | 800 | 1.00 | 0.01 | 0.02 |
| 59 | 17-Feb | 65.00 | 66.75 | 64.40 | 65.80 | 65.37 | 0.84 | 121.25 | 10,400 | 12.98 | 5,600 | 6.99 | 0.04 | 0.11 |
| 60 | 14-Feb | 65.00 | 67.90 | 65.00 | 65.25 | 66.07 | -1.14 | 120.24 | 7,200 | 8.99 | 5,600 | 6.99 | 0.04 | 0.11 |
| 61 | 13-Feb | 66.10 | 67.95 | 64.50 | 66.00 | 65.97 | -0.75 | 121.00 | 13,600 | 16.98 | 9,600 | 11.99 | 0.06 | 0.18 |
| 62 | 12-Feb | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.42 | 122.54 | 800 | 1.00 | 800 | 1.00 | 0.01 | 0.02 |
| 63 | 11-Feb | 68.20 | 68.25 | 66.55 | 68.15 | 67.97 | -1.87 | 125.58 | 9,600 | 11.99 | 6,400 | 7.99 | 0.04 | 0.12 |
| 64 | 10-Feb | 72.45 | 72.45 | 68.85 | 69.45 | 69.96 | -4.14 | 127.98 | 5,600 | 6.99 | 4,000 | 4.99 | 0.03 | 0.08 |
| 65 | 07-Feb | 69.95 | 73.95 | 69.95 | 72.45 | 71.29 | 6.23 | 133.50 | 12,800 | 15.98 | 9,600 | 11.99 | 0.07 | 0.18 |
| 66 | 06-Feb | 68.15 | 69.35 | 68.15 | 68.20 | 68.71 | -1.16 | 125.67 | 3,200 | 4.00 | 2,400 | 3.00 | 0.02 | 0.05 |
| 67 | 05-Feb | 69.45 | 69.45 | 68.25 | 69.00 | 68.84 | -0.72 | 127.00 | 12,800 | 15.98 | 12,000 | 14.98 | 0.08 | 0.23 |
Similar Stocks: CINELINE MUKTAARTS PNC TIPSFILMS UFO PVRINOX BAWEJA