| 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 / 1.01 / 28.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 79.0 / 44.0 | Month: 63.25 / 44.0 | Week: 54.2 / 44.0 | Day: 54.25 / 52.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 54.25 | 54.25 | 52.95 | 53.25 | 53.13 | -4.05 | 98.12 | 30,400 | 7.60 | 25,600 | 8.00 | 0.14 | 0.49 |
| 2 | 03-Apr | 54.50 | 55.50 | 54.30 | 55.50 | 54.86 | -0.89 | 102.27 | 4,000 | 1.00 | 3,200 | 1.00 | 0.02 | 0.06 |
| 3 | 02-Apr | 56.00 | 56.50 | 55.50 | 56.00 | 56.02 | 1.27 | 103.00 | 11,200 | 2.80 | 10,400 | 3.25 | 0.06 | 0.20 |
| 4 | 01-Apr | 49.25 | 56.15 | 49.00 | 55.30 | 52.99 | 11.16 | 101.90 | 70,400 | 17.60 | 48,000 | 15.00 | 0.25 | 0.92 |
| 5 | 28-Mar | 49.60 | 51.80 | 49.00 | 49.75 | 49.76 | 0.40 | 91.67 | 130,400 | 32.59 | 112,800 | 35.24 | 0.56 | 2.16 |
| 6 | 27-Mar | 44.50 | 50.80 | 44.50 | 49.55 | 48.83 | 9.02 | 91.31 | 157,600 | 39.39 | 132,800 | 41.49 | 0.65 | 2.55 |
| 7 | 26-Mar | 48.60 | 50.25 | 44.00 | 45.45 | 47.00 | -7.81 | 83.75 | 117,600 | 29.39 | 104,000 | 32.49 | 0.00 | 1.99 |
| 8 | 25-Mar | 52.10 | 53.00 | 48.50 | 49.30 | 49.97 | -5.83 | 90.85 | 93,600 | 23.39 | 88,000 | 27.49 | 0.44 | 1.69 |
| 9 | 24-Mar | 54.20 | 54.20 | 52.00 | 52.35 | 52.89 | -3.50 | 96.47 | 37,600 | 9.40 | 35,200 | 11.00 | 0.19 | 0.67 |
| 10 | 21-Mar | 55.00 | 55.45 | 54.05 | 54.25 | 54.39 | -2.16 | 99.97 | 36,800 | 9.20 | 35,200 | 11.00 | 0.19 | 0.67 |
| 11 | 20-Mar | 56.50 | 56.50 | 53.85 | 55.45 | 55.39 | 0.91 | 102.18 | 26,400 | 6.60 | 18,400 | 5.75 | 0.10 | 0.35 |
| 12 | 19-Mar | 51.60 | 55.35 | 51.60 | 54.95 | 53.23 | 6.18 | 101.26 | 299,200 | 74.78 | 288,800 | 90.22 | 1.54 | 5.54 |
| 13 | 18-Mar | 52.25 | 52.25 | 51.10 | 51.75 | 51.53 | -1.62 | 95.36 | 24,800 | 6.20 | 20,800 | 6.50 | 0.11 | 0.40 |
| 14 | 17-Mar | 53.40 | 54.75 | 52.50 | 52.60 | 53.25 | -2.68 | 96.93 | 34,400 | 8.60 | 31,200 | 9.75 | 0.17 | 0.60 |
| 15 | 13-Mar | 55.45 | 55.50 | 54.05 | 54.05 | 54.95 | -0.73 | 99.60 | 20,800 | 5.20 | 18,400 | 5.75 | 0.10 | 0.35 |
| 16 | 12-Mar | 54.00 | 54.75 | 54.00 | 54.45 | 54.42 | 1.59 | 100.34 | 21,600 | 5.40 | 21,600 | 6.75 | 0.12 | 0.41 |
| 17 | 11-Mar | 56.00 | 56.00 | 53.00 | 53.60 | 54.44 | -5.80 | 98.77 | 20,800 | 5.20 | 19,200 | 6.00 | 0.10 | 0.37 |
| 18 | 10-Mar | 59.50 | 59.80 | 54.00 | 56.90 | 57.29 | -3.97 | 104.85 | 19,200 | 4.80 | 15,200 | 4.75 | 0.09 | 0.29 |
| 19 | 07-Mar | 58.10 | 59.25 | 56.50 | 59.25 | 57.46 | 1.98 | 109.18 | 16,000 | 4.00 | 13,600 | 4.25 | 0.08 | 0.26 |
| 20 | 06-Mar | 57.90 | 59.10 | 57.80 | 58.10 | 58.41 | 2.02 | 107.06 | 17,600 | 4.40 | 14,400 | 4.50 | 0.08 | 0.28 |
| 21 | 05-Mar | 59.45 | 59.45 | 56.80 | 56.95 | 58.09 | -1.73 | 104.94 | 12,000 | 3.00 | 10,400 | 3.25 | 0.06 | 0.20 |
| 22 | 04-Mar | 58.00 | 58.00 | 57.95 | 57.95 | 57.99 | -2.93 | 106.78 | 9,600 | 2.40 | 7,200 | 2.25 | 0.04 | 0.14 |
| 23 | 03-Mar | 59.50 | 63.25 | 55.50 | 59.70 | 58.36 | 2.93 | 110.01 | 20,800 | 5.20 | 14,400 | 4.50 | 0.08 | 0.28 |
| 24 | 28-Feb | 60.10 | 61.00 | 56.60 | 58.00 | 59.87 | -4.92 | 106.00 | 17,600 | 4.40 | 17,600 | 5.50 | 0.11 | 0.34 |
| 25 | 27-Feb | 61.55 | 61.55 | 61.00 | 61.00 | 61.21 | -2.24 | 112.00 | 5,600 | 1.40 | 4,000 | 1.25 | 0.02 | 0.08 |
| 26 | 25-Feb | 62.00 | 63.50 | 62.00 | 62.40 | 62.43 | 0.48 | 114.98 | 9,600 | 2.40 | 7,200 | 2.25 | 0.04 | 0.14 |
| 27 | 24-Feb | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -2.20 | 114.43 | 1,600 | 0.40 | 1,600 | 0.50 | 0.01 | 0.03 |
| 28 | 21-Feb | 63.95 | 63.95 | 63.00 | 63.50 | 63.48 | -0.47 | 117.01 | 4,000 | 1.00 | 4,000 | 1.25 | 0.03 | 0.08 |
| 29 | 20-Feb | 63.25 | 64.75 | 63.00 | 63.80 | 63.65 | -0.93 | 117.56 | 7,200 | 1.80 | 6,400 | 2.00 | 0.04 | 0.12 |
| 30 | 19-Feb | 64.30 | 67.00 | 64.00 | 64.40 | 64.81 | -2.13 | 118.67 | 15,200 | 3.80 | 9,600 | 3.00 | 0.06 | 0.18 |
| 31 | 18-Feb | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.00 | 121.25 | 800 | 0.20 | 800 | 0.25 | 0.01 | 0.02 |
| 32 | 17-Feb | 65.00 | 66.75 | 64.40 | 65.80 | 65.37 | 0.84 | 121.25 | 10,400 | 2.60 | 5,600 | 1.75 | 0.04 | 0.11 |
| 33 | 14-Feb | 65.00 | 67.90 | 65.00 | 65.25 | 66.07 | -1.14 | 120.24 | 7,200 | 1.80 | 5,600 | 1.75 | 0.04 | 0.11 |
| 34 | 13-Feb | 66.10 | 67.95 | 64.50 | 66.00 | 65.97 | -0.75 | 121.00 | 13,600 | 3.40 | 9,600 | 3.00 | 0.06 | 0.18 |
| 35 | 12-Feb | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.42 | 122.54 | 800 | 0.20 | 800 | 0.25 | 0.01 | 0.02 |
| 36 | 11-Feb | 68.20 | 68.25 | 66.55 | 68.15 | 67.97 | -1.87 | 125.58 | 9,600 | 2.40 | 6,400 | 2.00 | 0.04 | 0.12 |
| 37 | 10-Feb | 72.45 | 72.45 | 68.85 | 69.45 | 69.96 | -4.14 | 127.98 | 5,600 | 1.40 | 4,000 | 1.25 | 0.03 | 0.08 |
| 38 | 07-Feb | 69.95 | 73.95 | 69.95 | 72.45 | 71.29 | 6.23 | 133.50 | 12,800 | 3.20 | 9,600 | 3.00 | 0.07 | 0.18 |
| 39 | 06-Feb | 68.15 | 69.35 | 68.15 | 68.20 | 68.71 | -1.16 | 125.67 | 3,200 | 0.80 | 2,400 | 0.75 | 0.02 | 0.05 |
| 40 | 05-Feb | 69.45 | 69.45 | 68.25 | 69.00 | 68.84 | -0.72 | 127.00 | 12,800 | 3.20 | 12,000 | 3.75 | 0.08 | 0.23 |
| 41 | 04-Feb | 70.10 | 70.10 | 69.00 | 69.50 | 69.53 | -0.71 | 128.07 | 4,800 | 1.20 | 3,200 | 1.00 | 0.02 | 0.06 |
| 42 | 03-Feb | 70.00 | 70.50 | 70.00 | 70.00 | 70.10 | -3.05 | 128.00 | 4,000 | 1.00 | 4,000 | 1.25 | 0.03 | 0.08 |
| 43 | 01-Feb | 78.10 | 79.00 | 72.00 | 72.20 | 74.20 | -5.81 | 133.04 | 8,800 | 2.20 | 6,400 | 2.00 | 0.05 | 0.12 |
| 44 | 31-Jan | 65.00 | 78.10 | 64.90 | 76.65 | 73.44 | 17.74 | 141.24 | 93,600 | 23.39 | 71,200 | 22.24 | 0.52 | 1.37 |
| 45 | 30-Jan | 67.00 | 67.00 | 65.10 | 65.10 | 66.07 | -1.36 | 119.96 | 2,400 | 0.60 | 2,400 | 0.75 | 0.02 | 0.05 |
| 46 | 29-Jan | 67.00 | 68.00 | 66.00 | 66.00 | 66.98 | 0.76 | 121.00 | 9,600 | 2.40 | 8,000 | 2.50 | 0.05 | 0.15 |
| 47 | 28-Jan | 65.80 | 66.05 | 65.00 | 65.50 | 65.56 | -2.24 | 120.70 | 12,800 | 3.20 | 11,200 | 3.50 | 0.07 | 0.21 |
| 48 | 27-Jan | 68.00 | 68.00 | 67.00 | 67.00 | 67.50 | -4.96 | 123.00 | 3,200 | 0.80 | 3,200 | 1.00 | 0.02 | 0.06 |
| 49 | 24-Jan | 70.50 | 70.50 | 69.00 | 70.50 | 69.97 | -2.02 | 129.91 | 6,400 | 1.60 | 4,800 | 1.50 | 0.03 | 0.09 |
| 50 | 23-Jan | 69.00 | 71.95 | 66.00 | 71.95 | 69.35 | 1.60 | 132.58 | 7,200 | 1.80 | 800 | 0.25 | 0.01 | 0.02 |
| 51 | 22-Jan | 71.90 | 71.90 | 69.80 | 70.80 | 70.55 | -0.07 | 130.46 | 4,800 | 1.20 | 4,800 | 1.50 | 0.03 | 0.09 |
| 52 | 21-Jan | 76.00 | 76.30 | 70.70 | 70.85 | 73.52 | -9.03 | 130.56 | 10,400 | 2.60 | 7,200 | 2.25 | 0.05 | 0.14 |
| 53 | 20-Jan | 69.00 | 78.00 | 69.00 | 77.25 | 75.59 | 9.45 | 142.35 | 78,400 | 19.60 | 65,600 | 20.49 | 0.50 | 1.26 |
| 54 | 17-Jan | 68.95 | 69.95 | 68.05 | 69.95 | 68.69 | 0.50 | 128.90 | 5,600 | 1.40 | 4,000 | 1.25 | 0.03 | 0.08 |
| 55 | 16-Jan | 67.00 | 72.00 | 67.00 | 69.60 | 69.66 | 5.89 | 128.25 | 36,000 | 9.00 | 30,400 | 9.50 | 0.21 | 0.58 |
| 56 | 15-Jan | 66.80 | 67.00 | 65.50 | 65.50 | 66.20 | -0.46 | 120.70 | 4,800 | 1.20 | 3,200 | 1.00 | 0.02 | 0.06 |
| 57 | 14-Jan | 65.00 | 67.95 | 65.00 | 65.80 | 65.95 | 0.00 | 121.25 | 12,000 | 3.00 | 8,000 | 2.50 | 0.05 | 0.15 |
| 58 | 13-Jan | 66.10 | 66.25 | 65.00 | 65.80 | 65.65 | -2.05 | 121.25 | 20,800 | 5.20 | 16,000 | 5.00 | 0.11 | 0.31 |
| 59 | 10-Jan | 67.00 | 67.80 | 66.15 | 67.15 | 66.85 | 1.04 | 123.74 | 9,600 | 2.40 | 6,400 | 2.00 | 0.04 | 0.12 |
| 60 | 09-Jan | 66.80 | 66.80 | 66.45 | 66.45 | 66.64 | -0.45 | 122.45 | 3,200 | 0.80 | 2,400 | 0.75 | 0.02 | 0.05 |
| 61 | 08-Jan | 67.25 | 67.25 | 66.50 | 66.75 | 66.92 | -1.87 | 123.00 | 2,400 | 0.60 | 2,400 | 0.75 | 0.02 | 0.05 |
| 62 | 07-Jan | 66.60 | 69.00 | 66.60 | 68.00 | 67.51 | 2.43 | 125.00 | 10,400 | 2.60 | 8,000 | 2.50 | 0.05 | 0.15 |
| 63 | 06-Jan | 69.80 | 70.00 | 66.20 | 66.35 | 68.26 | -3.99 | 122.26 | 15,200 | 3.80 | 8,800 | 2.75 | 0.06 | 0.17 |
| 64 | 03-Jan | 70.05 | 70.95 | 67.05 | 69.00 | 68.07 | -2.32 | 127.00 | 54,400 | 13.60 | 38,400 | 12.00 | 0.26 | 0.74 |
| 65 | 02-Jan | 67.00 | 70.90 | 67.00 | 70.60 | 69.56 | 4.04 | 130.09 | 27,200 | 6.80 | 23,200 | 7.25 | 0.16 | 0.44 |
| 66 | 01-Jan | 66.90 | 69.00 | 66.90 | 67.75 | 68.01 | 3.03 | 124.84 | 22,400 | 5.60 | 16,000 | 5.00 | 0.11 | 0.31 |
| 67 | 31-Dec | 67.15 | 67.20 | 65.45 | 65.70 | 66.37 | -0.68 | 121.07 | 14,400 | 3.60 | 8,800 | 2.75 | 0.06 | 0.17 |
Similar Stocks: CINELINE MUKTAARTS PNC TIPSFILMS UFO PVRINOX BAWEJA