| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 88.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 800 | High52 Date: 15-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 44.0 | Barrier: -; Drift%: - |
| Basic Industry: Film Production, Distribution & Exhibition | Total Equity: 18,427,001 | Low52 Date: 26-Mar-2025 | SHP: 70.69 / 0.0 / 0.89 / 28.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 79.0 / 44.0 | Month: 75.7 / 50.85 | Week: 63.0 / 55.0 | Day: 54.5 / 54.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 54.35 | 54.50 | 54.00 | 54.25 | 54.40 | -0.28 | 99.97 | 9,600 | 11.99 | 9,600 | 11.99 | 0.05 | 18 |
| 2 | 26-Aug | 55.75 | 56.00 | 54.00 | 54.40 | 55.16 | -2.42 | 100.24 | 11,200 | 13.98 | 11,200 | 13.98 | 0.06 | 21 |
| 3 | 25-Aug | 58.25 | 58.30 | 55.55 | 55.75 | 56.82 | -6.30 | 102.73 | 18,400 | 22.97 | 16,000 | 19.98 | 0.09 | 31 |
| 4 | 22-Aug | 58.50 | 59.50 | 58.20 | 59.50 | 58.78 | -1.57 | 109.64 | 4,000 | 4.99 | 2,400 | 3.00 | 0.01 | 5 |
| 5 | 21-Aug | 61.00 | 61.00 | 58.25 | 60.45 | 59.39 | -0.90 | 111.39 | 21,600 | 26.97 | 17,600 | 21.97 | 0.10 | 34 |
| 6 | 20-Aug | 59.00 | 61.00 | 59.00 | 61.00 | 59.99 | 3.65 | 112.00 | 9,600 | 11.99 | 8,800 | 10.99 | 0.05 | 17 |
| 7 | 19-Aug | 59.75 | 60.00 | 58.30 | 58.85 | 58.97 | 1.12 | 108.44 | 8,800 | 10.99 | 5,600 | 6.99 | 0.03 | 11 |
| 8 | 18-Aug | 58.15 | 58.20 | 58.15 | 58.20 | 58.18 | -0.09 | 107.25 | 1,600 | 2.00 | 800 | 1.00 | 0.00 | 2 |
| 9 | 14-Aug | 57.30 | 59.70 | 55.00 | 58.25 | 56.55 | -0.60 | 107.34 | 32,800 | 40.95 | 20,800 | 25.97 | 0.12 | 40 |
| 10 | 13-Aug | 60.00 | 60.00 | 58.50 | 58.60 | 59.26 | -2.41 | 107.98 | 7,200 | 8.99 | 7,200 | 8.99 | 0.04 | 14 |
| 11 | 12-Aug | 61.90 | 63.00 | 60.05 | 60.05 | 61.49 | -2.99 | 110.65 | 13,600 | 16.98 | 10,400 | 12.98 | 0.06 | 20 |
| 12 | 11-Aug | 62.50 | 62.90 | 61.00 | 61.90 | 61.82 | -3.21 | 114.06 | 11,200 | 13.98 | 8,000 | 9.99 | 0.05 | 15 |
| 13 | 08-Aug | 59.65 | 63.95 | 59.65 | 63.95 | 62.07 | 7.21 | 117.84 | 8,800 | 10.99 | 8,800 | 10.99 | 0.05 | 17 |
| 14 | 07-Aug | 60.00 | 60.90 | 58.50 | 59.65 | 59.96 | -0.58 | 109.92 | 25,600 | 31.96 | 24,000 | 29.96 | 0.14 | 46 |
| 15 | 06-Aug | 62.00 | 62.00 | 60.00 | 60.00 | 61.01 | -3.15 | 110.00 | 16,800 | 20.97 | 16,000 | 19.98 | 0.10 | 31 |
| 16 | 05-Aug | 63.15 | 63.15 | 61.90 | 61.95 | 62.71 | -3.65 | 114.16 | 12,800 | 15.98 | 8,800 | 10.99 | 0.06 | 17 |
| 17 | 04-Aug | 64.85 | 66.00 | 64.00 | 64.30 | 64.92 | -2.13 | 118.49 | 15,200 | 18.98 | 11,200 | 13.98 | 0.07 | 21 |
| 18 | 01-Aug | 67.80 | 67.80 | 65.70 | 65.70 | 66.65 | -0.98 | 121.07 | 6,400 | 7.99 | 4,800 | 5.99 | 0.03 | 9 |
| 19 | 31-Jul | 66.75 | 67.85 | 65.15 | 66.35 | 66.75 | -0.60 | 122.26 | 32,000 | 39.95 | 24,800 | 30.96 | 0.17 | 47 |
| 20 | 30-Jul | 67.15 | 67.20 | 65.00 | 66.75 | 66.49 | -2.55 | 123.00 | 27,200 | 33.96 | 20,000 | 24.97 | 0.13 | 38 |
| 21 | 29-Jul | 70.65 | 70.65 | 67.50 | 68.50 | 69.35 | -4.46 | 126.22 | 25,600 | 31.96 | 16,800 | 20.97 | 0.12 | 32 |
| 22 | 28-Jul | 71.25 | 72.50 | 69.00 | 71.70 | 71.02 | -1.24 | 132.12 | 50,400 | 62.92 | 37,600 | 46.94 | 0.27 | 72 |
| 23 | 25-Jul | 73.60 | 75.70 | 71.00 | 72.60 | 73.47 | 3.86 | 133.78 | 220,800 | 275.66 | 107,200 | 133.83 | 0.79 | 205 |
| 24 | 24-Jul | 59.60 | 69.90 | 59.60 | 69.90 | 67.93 | 20.00 | 128.80 | 445,600 | 556.30 | 357,600 | 446.44 | 2.43 | 683 |
| 25 | 23-Jul | 59.00 | 59.00 | 57.35 | 58.25 | 58.25 | -3.72 | 107.34 | 48,000 | 59.93 | 34,400 | 42.95 | 0.20 | 66 |
| 26 | 22-Jul | 62.40 | 65.50 | 58.80 | 60.50 | 62.64 | -2.26 | 111.48 | 99,200 | 123.85 | 52,800 | 65.92 | 0.33 | 101 |
| 27 | 21-Jul | 52.50 | 61.95 | 51.55 | 61.90 | 60.91 | 19.85 | 114.06 | 254,400 | 317.60 | 224,000 | 279.65 | 1.36 | 428 |
| 28 | 18-Jul | 52.55 | 52.55 | 51.00 | 51.65 | 51.74 | -3.00 | 95.18 | 14,400 | 17.98 | 8,800 | 10.99 | 0.05 | 17 |
| 29 | 17-Jul | 54.50 | 54.50 | 53.00 | 53.25 | 53.67 | -1.39 | 98.12 | 5,600 | 6.99 | 5,600 | 6.99 | 0.03 | 11 |
| 30 | 16-Jul | 53.00 | 55.90 | 53.00 | 54.00 | 54.09 | 2.08 | 99.00 | 24,800 | 30.96 | 20,800 | 25.97 | 0.11 | 40 |
| 31 | 15-Jul | 50.90 | 53.95 | 50.90 | 52.90 | 52.09 | 3.83 | 97.48 | 15,200 | 18.98 | 12,800 | 15.98 | 0.07 | 24 |
| 32 | 14-Jul | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 0.00 | 93.89 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 33 | 11-Jul | 51.00 | 51.00 | 50.85 | 50.95 | 50.98 | -1.07 | 93.89 | 8,000 | 9.99 | 6,400 | 7.99 | 0.03 | 12 |
| 34 | 10-Jul | 51.00 | 51.50 | 51.00 | 51.50 | 51.13 | 0.98 | 94.90 | 3,200 | 4.00 | 3,200 | 4.00 | 0.02 | 6 |
| 35 | 09-Jul | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00 | 93.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.00 | 3 |
| 36 | 08-Jul | 51.30 | 51.30 | 51.00 | 51.00 | 51.13 | -0.58 | 93.00 | 4,800 | 5.99 | 4,800 | 5.99 | 0.02 | 9 |
| 37 | 07-Jul | 52.00 | 52.00 | 51.30 | 51.30 | 51.69 | -1.16 | 94.53 | 4,000 | 4.99 | 3,200 | 4.00 | 0.02 | 6 |
| 38 | 04-Jul | 52.85 | 53.00 | 51.90 | 51.90 | 52.54 | -1.80 | 95.64 | 4,000 | 4.99 | 3,200 | 4.00 | 0.02 | 6 |
| 39 | 03-Jul | 53.00 | 53.00 | 52.05 | 52.85 | 52.76 | -0.75 | 97.39 | 4,000 | 4.99 | 3,200 | 4.00 | 0.02 | 6 |
| 40 | 02-Jul | 51.65 | 53.25 | 51.65 | 53.25 | 52.45 | 0.57 | 98.12 | 3,200 | 4.00 | 3,200 | 4.00 | 0.02 | 6 |
| 41 | 01-Jul | 52.00 | 52.95 | 52.00 | 52.95 | 52.54 | 1.83 | 97.57 | 5,600 | 6.99 | 3,200 | 4.00 | 0.02 | 6 |
| 42 | 30-Jun | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.70 | 95.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.00 | 3 |
| 43 | 27-Jun | 53.00 | 53.00 | 52.10 | 52.90 | 52.78 | 1.73 | 97.48 | 4,000 | 4.99 | 3,200 | 4.00 | 0.02 | 6 |
| 44 | 26-Jun | 52.00 | 53.50 | 51.35 | 52.00 | 52.40 | -2.35 | 95.00 | 12,800 | 15.98 | 11,200 | 13.98 | 0.06 | 21 |
| 45 | 24-Jun | 52.00 | 53.45 | 52.00 | 53.25 | 52.41 | 0.47 | 98.12 | 7,200 | 8.99 | 5,600 | 6.99 | 0.03 | 11 |
| 46 | 23-Jun | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92 | 97.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 47 | 20-Jun | 52.10 | 52.10 | 52.00 | 52.00 | 52.03 | -0.95 | 95.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.02 | 6 |
| 48 | 19-Jun | 53.00 | 53.00 | 52.50 | 52.50 | 52.83 | -0.94 | 96.74 | 7,200 | 8.99 | 6,400 | 7.99 | 0.03 | 12 |
| 49 | 18-Jun | 53.10 | 53.10 | 53.00 | 53.00 | 53.05 | -2.75 | 97.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.02 | 6 |
| 50 | 17-Jun | 53.50 | 54.50 | 53.50 | 54.50 | 54.10 | 1.87 | 100.43 | 4,000 | 4.99 | 4,000 | 4.99 | 0.02 | 8 |
| 51 | 16-Jun | 54.05 | 54.05 | 53.50 | 53.50 | 53.85 | -2.73 | 98.58 | 4,800 | 5.99 | 4,800 | 5.99 | 0.03 | 9 |
| 52 | 13-Jun | 54.80 | 55.00 | 54.80 | 55.00 | 54.91 | 0.27 | 101.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.02 | 8 |
| 53 | 12-Jun | 53.60 | 55.50 | 53.60 | 54.85 | 54.47 | -0.18 | 101.07 | 5,600 | 6.99 | 4,000 | 4.99 | 0.02 | 8 |
| 54 | 11-Jun | 54.55 | 55.00 | 54.00 | 54.95 | 54.41 | -0.27 | 101.26 | 8,800 | 10.99 | 7,200 | 8.99 | 0.04 | 14 |
| 55 | 10-Jun | 57.00 | 57.95 | 55.00 | 55.10 | 56.26 | -0.90 | 101.53 | 28,000 | 34.96 | 21,600 | 26.97 | 0.12 | 41 |
| 56 | 09-Jun | 56.05 | 56.05 | 55.40 | 55.60 | 55.64 | -2.11 | 102.45 | 3,200 | 4.00 | 2,400 | 3.00 | 0.01 | 5 |
| 57 | 06-Jun | 57.00 | 57.00 | 56.80 | 56.80 | 56.85 | -1.98 | 104.67 | 3,200 | 4.00 | 3,200 | 4.00 | 0.02 | 6 |
| 58 | 05-Jun | 58.00 | 58.75 | 57.95 | 57.95 | 58.16 | 1.13 | 106.78 | 6,400 | 7.99 | 4,800 | 5.99 | 0.03 | 9 |
| 59 | 04-Jun | 59.40 | 59.40 | 57.00 | 57.30 | 57.81 | -2.13 | 105.59 | 6,400 | 7.99 | 5,600 | 6.99 | 0.03 | 11 |
| 60 | 03-Jun | 61.95 | 62.00 | 56.00 | 58.55 | 59.14 | -5.49 | 107.89 | 16,000 | 19.98 | 15,200 | 18.98 | 0.09 | 29 |
| 61 | 02-Jun | 62.00 | 63.95 | 61.00 | 61.95 | 62.35 | -0.08 | 114.16 | 8,800 | 10.99 | 8,000 | 9.99 | 0.05 | 15 |
| 62 | 30-May | 57.00 | 63.20 | 57.00 | 62.00 | 61.33 | 10.71 | 114.00 | 24,800 | 30.96 | 21,600 | 26.97 | 0.13 | 41 |
| 63 | 29-May | 57.25 | 58.50 | 56.00 | 56.00 | 57.14 | -2.18 | 103.00 | 7,200 | 8.99 | 6,400 | 7.99 | 0.04 | 12 |
| 64 | 28-May | 58.50 | 59.50 | 57.00 | 57.25 | 57.82 | -4.58 | 105.49 | 11,200 | 13.98 | 8,000 | 9.99 | 0.05 | 15 |
| 65 | 27-May | 62.90 | 63.00 | 58.00 | 60.00 | 60.20 | -2.68 | 110.00 | 18,400 | 22.97 | 13,600 | 16.98 | 0.08 | 26 |
| 66 | 26-May | 57.75 | 63.00 | 57.00 | 61.65 | 60.34 | 8.73 | 113.60 | 42,400 | 52.93 | 40,000 | 49.94 | 0.24 | 76 |
| 67 | 23-May | 56.00 | 57.00 | 55.00 | 56.70 | 56.38 | 3.56 | 104.48 | 8,000 | 9.99 | 5,600 | 6.99 | 0.03 | 11 |
Similar Stocks: CINELINE MUKTAARTS PNC TIPSFILMS UFO PVRINOX BAWEJA