| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 75.7 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 800 | High52 Date: 25-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 21.1 | Barrier: 23.95; Drift%: 3.04 |
| Basic Industry: Film Production, Distribution & Exhibition | Total Equity: 18,427,001 | Low52 Date: 30-Mar-2026 | 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: 43.0 / 35.0 | Week: 30.8 / 27.05 | Day: 24.7 / 24.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.00 | 45.51 | 2,400 | 3.00 | 2,400 | 3.00 | 0.01 | 5 |
| 2 | 06-Apr | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 3.78 | 45.51 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 3 | 02-Apr | 22.15 | 23.85 | 22.15 | 23.80 | 22.95 | -0.63 | 43.86 | 9,600 | 11.99 | 4,800 | 5.99 | 0.01 | 9 |
| 4 | 01-Apr | 22.30 | 23.95 | 22.30 | 23.95 | 23.18 | 12.18 | 44.13 | 8,000 | 9.99 | 6,400 | 7.99 | 0.01 | 12 |
| 5 | 30-Mar | 24.00 | 25.00 | 21.10 | 21.35 | 23.18 | -11.23 | 39.34 | 88,000 | 109.86 | 84,800 | 105.87 | 0.20 | 162 |
| 6 | 27-Mar | 26.50 | 26.50 | 23.65 | 24.05 | 25.29 | -7.85 | 44.32 | 122,400 | 152.81 | 119,200 | 148.81 | 0.30 | 228 |
| 7 | 25-Mar | 26.00 | 26.90 | 26.00 | 26.10 | 26.31 | -2.61 | 48.09 | 27,200 | 33.96 | 23,200 | 28.96 | 0.06 | 44 |
| 8 | 24-Mar | 28.60 | 28.60 | 25.30 | 26.80 | 26.70 | -4.96 | 49.38 | 24,800 | 30.96 | 18,400 | 22.97 | 0.05 | 35 |
| 9 | 23-Mar | 29.75 | 30.70 | 28.00 | 28.20 | 28.70 | -5.21 | 51.96 | 20,800 | 25.97 | 16,800 | 20.97 | 0.05 | 32 |
| 10 | 20-Mar | 29.70 | 29.75 | 29.35 | 29.75 | 29.54 | 5.50 | 54.82 | 6,400 | 7.99 | 6,400 | 7.99 | 0.02 | 12 |
| 11 | 19-Mar | 27.80 | 29.55 | 27.50 | 28.20 | 28.46 | -0.53 | 51.96 | 8,000 | 9.99 | 6,400 | 7.99 | 0.02 | 12 |
| 12 | 18-Mar | 28.20 | 28.95 | 28.10 | 28.35 | 28.53 | 3.09 | 52.24 | 8,800 | 10.99 | 6,400 | 7.99 | 0.02 | 12 |
| 13 | 17-Mar | 27.25 | 27.50 | 27.25 | 27.50 | 27.29 | -2.14 | 50.67 | 4,800 | 5.99 | 4,800 | 5.99 | 0.01 | 9 |
| 14 | 16-Mar | 28.05 | 28.10 | 27.10 | 28.10 | 27.40 | -0.18 | 51.78 | 12,000 | 14.98 | 10,400 | 12.98 | 0.03 | 20 |
| 15 | 13-Mar | 28.25 | 28.25 | 28.05 | 28.15 | 28.18 | -1.23 | 51.87 | 3,200 | 4.00 | 3,200 | 4.00 | 0.01 | 6 |
| 16 | 12-Mar | 29.00 | 29.00 | 28.45 | 28.50 | 28.51 | 0.00 | 52.52 | 22,400 | 27.97 | 22,400 | 27.97 | 0.06 | 43 |
| 17 | 11-Mar | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.72 | 52.52 | 3,200 | 4.00 | 3,200 | 4.00 | 0.01 | 6 |
| 18 | 10-Mar | 28.25 | 29.20 | 28.15 | 29.00 | 28.71 | 1.05 | 53.00 | 5,600 | 6.99 | 4,800 | 5.99 | 0.01 | 9 |
| 19 | 09-Mar | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -5.90 | 52.89 | 1,600 | 2.00 | 1,600 | 2.00 | 0.00 | 3 |
| 20 | 06-Mar | 28.55 | 30.50 | 28.50 | 30.50 | 29.54 | 3.39 | 56.20 | 5,600 | 6.99 | 4,000 | 4.99 | 0.01 | 8 |
| 21 | 05-Mar | 30.60 | 30.60 | 29.00 | 29.50 | 29.65 | -4.07 | 54.36 | 3,200 | 4.00 | 3,200 | 4.00 | 0.01 | 6 |
| 22 | 27-Feb | 30.00 | 30.75 | 28.75 | 30.75 | 29.61 | 0.65 | 56.66 | 92,000 | 114.86 | 85,600 | 106.87 | 0.25 | 163 |
| 23 | 26-Feb | 29.75 | 30.80 | 29.75 | 30.55 | 30.43 | 3.56 | 56.29 | 12,800 | 15.98 | 12,800 | 15.98 | 0.04 | 24 |
| 24 | 25-Feb | 30.65 | 30.75 | 29.50 | 29.50 | 29.94 | -0.84 | 54.36 | 8,000 | 9.99 | 6,400 | 7.99 | 0.02 | 12 |
| 25 | 24-Feb | 29.60 | 30.40 | 29.25 | 29.75 | 29.78 | 4.39 | 54.82 | 16,800 | 20.97 | 14,400 | 17.98 | 0.04 | 27 |
| 26 | 23-Feb | 29.70 | 29.75 | 27.05 | 28.50 | 28.59 | -0.87 | 52.52 | 16,800 | 20.97 | 15,200 | 18.98 | 0.04 | 29 |
| 27 | 20-Feb | 29.20 | 29.25 | 28.60 | 28.75 | 28.87 | 1.59 | 52.98 | 8,000 | 9.99 | 6,400 | 7.99 | 0.02 | 12 |
| 28 | 19-Feb | 28.75 | 29.25 | 28.00 | 28.30 | 28.43 | -1.57 | 52.15 | 12,800 | 15.98 | 9,600 | 11.99 | 0.03 | 18 |
| 29 | 18-Feb | 28.55 | 29.20 | 28.00 | 28.75 | 28.55 | -3.36 | 52.98 | 14,400 | 17.98 | 11,200 | 13.98 | 0.03 | 21 |
| 30 | 17-Feb | 31.80 | 31.80 | 28.55 | 29.75 | 29.31 | -6.59 | 54.82 | 24,000 | 29.96 | 18,400 | 22.97 | 0.05 | 35 |
| 31 | 16-Feb | 30.10 | 31.85 | 30.10 | 31.85 | 30.44 | 2.41 | 58.69 | 11,200 | 13.98 | 10,400 | 12.98 | 0.03 | 20 |
| 32 | 13-Feb | 33.25 | 33.25 | 31.10 | 31.10 | 32.09 | -5.18 | 57.31 | 3,200 | 4.00 | 3,200 | 4.00 | 0.01 | 6 |
| 33 | 11-Feb | 34.50 | 34.50 | 30.75 | 32.80 | 32.64 | -0.61 | 60.44 | 12,000 | 14.98 | 8,800 | 10.99 | 0.03 | 17 |
| 34 | 10-Feb | 32.50 | 33.00 | 32.50 | 33.00 | 32.80 | 4.76 | 60.00 | 8,000 | 9.99 | 8,000 | 9.99 | 0.03 | 15 |
| 35 | 09-Feb | 31.30 | 31.50 | 31.30 | 31.50 | 31.47 | 3.28 | 58.05 | 4,800 | 5.99 | 4,800 | 5.99 | 0.02 | 9 |
| 36 | 06-Feb | 31.10 | 31.10 | 30.50 | 30.50 | 30.80 | -4.69 | 56.20 | 1,600 | 2.00 | 1,600 | 2.00 | 0.00 | 3 |
| 37 | 05-Feb | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91 | 58.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 38 | 04-Feb | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.57 | 57.86 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 39 | 03-Feb | 31.50 | 33.00 | 31.50 | 31.90 | 32.21 | 5.80 | 58.78 | 6,400 | 7.99 | 5,600 | 6.99 | 0.02 | 11 |
| 40 | 02-Feb | 30.95 | 31.00 | 30.00 | 30.15 | 30.69 | -0.33 | 55.56 | 9,600 | 11.99 | 7,200 | 8.99 | 0.02 | 14 |
| 41 | 01-Feb | 30.25 | 30.30 | 30.25 | 30.25 | 30.29 | 1.68 | 55.74 | 6,400 | 7.99 | 6,400 | 7.99 | 0.02 | 12 |
| 42 | 30-Jan | 29.70 | 30.00 | 28.75 | 29.75 | 29.49 | 0.17 | 54.82 | 4,800 | 5.99 | 4,000 | 4.99 | 0.01 | 8 |
| 43 | 29-Jan | 28.60 | 29.85 | 28.20 | 29.70 | 29.14 | 1.71 | 54.73 | 4,800 | 5.99 | 4,000 | 4.99 | 0.01 | 8 |
| 44 | 28-Jan | 30.85 | 31.00 | 29.05 | 29.20 | 30.19 | -9.03 | 53.81 | 12,800 | 15.98 | 9,600 | 11.99 | 0.03 | 18 |
| 45 | 27-Jan | 29.20 | 32.30 | 29.20 | 32.10 | 31.10 | 13.83 | 59.15 | 11,200 | 13.98 | 10,400 | 12.98 | 0.03 | 20 |
| 46 | 23-Jan | 29.15 | 30.00 | 27.70 | 28.20 | 28.36 | -5.37 | 51.96 | 25,600 | 31.96 | 21,600 | 26.97 | 0.06 | 41 |
| 47 | 22-Jan | 30.00 | 31.60 | 29.30 | 29.80 | 30.13 | -0.50 | 54.91 | 9,600 | 11.99 | 7,200 | 8.99 | 0.02 | 14 |
| 48 | 21-Jan | 30.70 | 30.70 | 27.35 | 29.95 | 29.04 | -6.26 | 55.19 | 50,400 | 62.92 | 35,200 | 43.95 | 0.10 | 67 |
| 49 | 20-Jan | 35.55 | 35.55 | 31.90 | 31.95 | 33.39 | -10.13 | 58.87 | 27,200 | 33.96 | 24,000 | 29.96 | 0.08 | 46 |
| 50 | 19-Jan | 38.70 | 38.70 | 35.15 | 35.55 | 36.61 | -11.12 | 65.51 | 37,600 | 46.94 | 32,000 | 39.95 | 0.12 | 61 |
| 51 | 16-Jan | 39.60 | 40.00 | 39.00 | 40.00 | 39.50 | -2.79 | 73.00 | 7,200 | 8.99 | 5,600 | 6.99 | 0.02 | 11 |
| 52 | 14-Jan | 40.35 | 42.00 | 40.35 | 41.15 | 41.18 | -2.26 | 75.83 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 3 |
| 53 | 13-Jan | 40.45 | 42.95 | 40.45 | 42.10 | 41.83 | 0.24 | 77.58 | 2,400 | 3.00 | 800 | 1.00 | 0.00 | 2 |
| 54 | 09-Jan | 40.50 | 43.20 | 40.50 | 42.00 | 41.98 | -2.89 | 77.00 | 7,200 | 8.99 | 5,600 | 6.99 | 0.02 | 11 |
| 55 | 08-Jan | 41.05 | 43.45 | 41.05 | 43.25 | 41.98 | -0.80 | 79.70 | 7,200 | 8.99 | 5,600 | 6.99 | 0.02 | 11 |
| 56 | 07-Jan | 43.50 | 43.60 | 43.50 | 43.60 | 43.55 | 0.11 | 80.34 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 3 |
| 57 | 05-Jan | 43.65 | 43.65 | 42.20 | 43.55 | 43.13 | 2.83 | 80.25 | 2,400 | 3.00 | 2,400 | 3.00 | 0.01 | 5 |
| 58 | 02-Jan | 40.50 | 44.00 | 40.50 | 42.35 | 42.80 | -1.40 | 78.04 | 15,200 | 18.98 | 12,800 | 15.98 | 0.05 | 24 |
| 59 | 01-Jan | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 3.37 | 79.14 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 3 |
| 60 | 31-Dec | 38.50 | 43.00 | 35.00 | 41.55 | 39.65 | 6.54 | 76.56 | 68,000 | 84.89 | 42,400 | 52.93 | 0.17 | 81 |
| 61 | 30-Dec | 39.15 | 39.15 | 39.00 | 39.00 | 39.08 | 0.00 | 71.00 | 6,400 | 7.99 | 5,600 | 6.99 | 0.02 | 11 |
| 62 | 29-Dec | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -6.14 | 71.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 63 | 26-Dec | 40.20 | 41.55 | 40.20 | 41.55 | 40.88 | 3.36 | 76.56 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 3 |
| 64 | 23-Dec | 39.95 | 40.60 | 39.95 | 40.20 | 40.29 | 4.69 | 74.08 | 7,200 | 8.99 | 6,400 | 7.99 | 0.03 | 12 |
| 65 | 22-Dec | 38.10 | 39.00 | 38.10 | 38.40 | 38.50 | -4.60 | 70.76 | 3,200 | 4.00 | 3,200 | 4.00 | 0.01 | 6 |
| 66 | 19-Dec | 38.45 | 41.00 | 38.45 | 40.25 | 39.58 | 8.05 | 74.17 | 8,000 | 9.99 | 5,600 | 6.99 | 0.02 | 11 |
| 67 | 18-Dec | 37.60 | 37.60 | 37.25 | 37.25 | 37.53 | -4.61 | 68.64 | 4,800 | 5.99 | 4,800 | 5.99 | 0.02 | 9 |
Similar Stocks: CINELINE MUKTAARTS PNC TIPSFILMS UFO PVRINOX BAWEJA