| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 79.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 800 | High52 Date: 01-Feb-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 40.3 | Barrier: 44.9; Drift%: -9.51 |
| Basic Industry: Film Production, Distribution & Exhibition | Total Equity: 18,427,001 | Low52 Date: 11-Nov-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: 55.45 / 48.0 | Week: 48.3 / 43.25 | Day: 41.0 / 41.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00 | 75.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.00 | 5 |
| 2 | 11-Nov | 41.00 | 41.00 | 40.30 | 41.00 | 40.84 | 0.00 | 75.00 | 4,000 | 4.99 | 2,400 | 3.00 | 0.01 | 5 |
| 3 | 10-Nov | 41.50 | 41.50 | 40.40 | 41.00 | 40.86 | -1.20 | 75.00 | 5,600 | 6.99 | 5,600 | 6.99 | 0.02 | 11 |
| 4 | 07-Nov | 44.00 | 44.00 | 41.00 | 41.50 | 42.60 | -5.68 | 76.47 | 20,000 | 24.97 | 19,200 | 23.97 | 0.08 | 37 |
| 5 | 06-Nov | 43.30 | 44.00 | 43.00 | 44.00 | 43.50 | 0.34 | 81.00 | 5,600 | 6.99 | 4,000 | 4.99 | 0.02 | 8 |
| 6 | 04-Nov | 43.80 | 45.30 | 43.55 | 43.85 | 44.10 | -2.34 | 80.80 | 17,600 | 21.97 | 9,600 | 11.99 | 0.04 | 18 |
| 7 | 03-Nov | 44.40 | 44.90 | 44.30 | 44.90 | 44.53 | -2.81 | 82.74 | 3,200 | 4.00 | 3,200 | 4.00 | 0.01 | 6 |
| 8 | 31-Oct | 45.90 | 48.30 | 45.30 | 46.20 | 46.13 | 4.29 | 85.13 | 9,600 | 11.99 | 8,000 | 9.99 | 0.04 | 15 |
| 9 | 30-Oct | 45.00 | 45.00 | 43.70 | 44.30 | 44.20 | 0.00 | 81.63 | 5,600 | 6.99 | 4,000 | 4.99 | 0.02 | 8 |
| 10 | 29-Oct | 44.25 | 45.25 | 44.00 | 44.30 | 44.56 | -0.34 | 81.63 | 11,200 | 13.98 | 10,400 | 12.98 | 0.05 | 20 |
| 11 | 28-Oct | 43.80 | 44.45 | 43.25 | 44.45 | 43.83 | 1.48 | 81.91 | 3,200 | 4.00 | 2,400 | 3.00 | 0.01 | 5 |
| 12 | 27-Oct | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.62 | 80.71 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 13 | 24-Oct | 43.75 | 43.75 | 43.05 | 43.10 | 43.39 | -3.47 | 79.42 | 6,400 | 7.99 | 6,400 | 7.99 | 0.03 | 12 |
| 14 | 23-Oct | 45.10 | 45.10 | 43.60 | 44.65 | 44.57 | 1.48 | 82.28 | 4,000 | 4.99 | 2,400 | 3.00 | 0.01 | 5 |
| 15 | 21-Oct | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46 | 81.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 16 | 20-Oct | 43.00 | 44.00 | 43.00 | 43.80 | 43.46 | 1.86 | 80.71 | 4,000 | 4.99 | 2,400 | 3.00 | 0.01 | 5 |
| 17 | 17-Oct | 42.60 | 44.00 | 42.60 | 43.00 | 43.14 | -0.81 | 79.00 | 7,200 | 8.99 | 4,800 | 5.99 | 0.02 | 9 |
| 18 | 16-Oct | 44.05 | 44.95 | 43.00 | 43.35 | 43.57 | -1.59 | 79.88 | 8,000 | 9.99 | 6,400 | 7.99 | 0.03 | 12 |
| 19 | 15-Oct | 45.65 | 45.65 | 43.00 | 44.05 | 43.95 | 0.11 | 81.17 | 3,200 | 4.00 | 2,400 | 3.00 | 0.01 | 5 |
| 20 | 14-Oct | 44.50 | 45.00 | 44.00 | 44.00 | 44.64 | -1.12 | 81.00 | 9,600 | 11.99 | 9,600 | 11.99 | 0.04 | 18 |
| 21 | 13-Oct | 42.75 | 44.50 | 42.75 | 44.50 | 43.63 | 2.30 | 82.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.01 | 3 |
| 22 | 10-Oct | 44.80 | 44.80 | 42.40 | 43.50 | 43.22 | -2.90 | 80.16 | 26,400 | 32.96 | 18,400 | 22.97 | 0.08 | 35 |
| 23 | 09-Oct | 45.25 | 46.00 | 44.35 | 44.80 | 45.33 | 2.52 | 82.55 | 16,000 | 19.98 | 11,200 | 13.98 | 0.05 | 21 |
| 24 | 08-Oct | 46.40 | 46.40 | 43.00 | 43.70 | 43.93 | -3.85 | 80.53 | 22,400 | 27.97 | 13,600 | 16.98 | 0.06 | 26 |
| 25 | 07-Oct | 47.00 | 48.45 | 44.00 | 45.45 | 45.48 | -5.80 | 83.75 | 35,200 | 43.95 | 21,600 | 26.97 | 0.10 | 41 |
| 26 | 06-Oct | 48.85 | 49.00 | 48.25 | 48.25 | 48.61 | -1.63 | 88.91 | 4,800 | 5.99 | 4,800 | 5.99 | 0.02 | 9 |
| 27 | 03-Oct | 49.00 | 49.20 | 49.00 | 49.05 | 49.07 | -2.68 | 90.38 | 4,000 | 4.99 | 4,000 | 4.99 | 0.02 | 8 |
| 28 | 01-Oct | 49.95 | 51.00 | 49.95 | 50.40 | 50.39 | 0.80 | 92.87 | 7,200 | 8.99 | 7,200 | 8.99 | 0.04 | 14 |
| 29 | 30-Sep | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.01 | 92.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.00 | 5 |
| 30 | 29-Sep | 49.65 | 49.65 | 49.10 | 49.50 | 49.46 | -0.20 | 91.21 | 3,200 | 4.00 | 3,200 | 4.00 | 0.02 | 6 |
| 31 | 26-Sep | 51.00 | 51.00 | 49.60 | 49.60 | 50.00 | -3.69 | 91.40 | 4,000 | 4.99 | 3,200 | 4.00 | 0.00 | 6 |
| 32 | 25-Sep | 51.00 | 51.50 | 50.25 | 51.50 | 50.94 | 1.68 | 94.90 | 4,000 | 4.99 | 1,600 | 2.00 | 0.01 | 3 |
| 33 | 24-Sep | 51.20 | 51.40 | 50.65 | 50.65 | 51.16 | -2.60 | 93.33 | 4,000 | 4.99 | 4,000 | 4.99 | 0.02 | 8 |
| 34 | 22-Sep | 49.85 | 53.55 | 49.20 | 52.00 | 51.66 | 6.78 | 95.00 | 60,800 | 75.91 | 44,800 | 55.93 | 0.23 | 86 |
| 35 | 19-Sep | 51.95 | 51.95 | 48.00 | 48.70 | 48.97 | -6.26 | 89.74 | 65,600 | 81.90 | 40,800 | 50.94 | 0.20 | 78 |
| 36 | 18-Sep | 51.70 | 51.95 | 51.70 | 51.95 | 51.91 | 1.96 | 95.73 | 6,400 | 7.99 | 6,400 | 7.99 | 0.03 | 12 |
| 37 | 17-Sep | 50.85 | 51.90 | 50.70 | 50.95 | 51.05 | 0.49 | 93.89 | 16,000 | 19.98 | 12,000 | 14.98 | 0.06 | 23 |
| 38 | 16-Sep | 51.50 | 51.50 | 50.70 | 50.70 | 51.00 | 0.30 | 93.42 | 3,200 | 4.00 | 3,200 | 4.00 | 0.00 | 6 |
| 39 | 15-Sep | 51.30 | 51.60 | 50.55 | 50.55 | 51.29 | -1.46 | 93.15 | 4,000 | 4.99 | 3,200 | 4.00 | 0.02 | 6 |
| 40 | 12-Sep | 50.35 | 51.30 | 50.35 | 51.30 | 50.97 | -0.97 | 94.53 | 4,000 | 4.99 | 2,400 | 3.00 | 0.01 | 5 |
| 41 | 11-Sep | 52.50 | 52.90 | 51.80 | 51.80 | 52.51 | -0.38 | 95.45 | 4,800 | 5.99 | 3,200 | 4.00 | 0.02 | 6 |
| 42 | 10-Sep | 51.00 | 52.35 | 51.00 | 52.00 | 51.73 | 1.96 | 95.00 | 8,800 | 10.99 | 7,200 | 8.99 | 0.04 | 14 |
| 43 | 09-Sep | 50.80 | 52.00 | 50.75 | 51.00 | 51.27 | 0.39 | 93.00 | 12,000 | 14.98 | 8,800 | 10.99 | 0.05 | 17 |
| 44 | 08-Sep | 50.50 | 51.90 | 50.50 | 50.80 | 51.11 | 1.91 | 93.61 | 6,400 | 7.99 | 4,800 | 5.99 | 0.02 | 9 |
| 45 | 05-Sep | 53.05 | 55.20 | 48.95 | 49.85 | 50.18 | -8.28 | 91.86 | 65,600 | 81.90 | 39,200 | 48.94 | 0.20 | 75 |
| 46 | 04-Sep | 52.20 | 55.45 | 52.20 | 54.35 | 54.18 | 2.55 | 100.15 | 8,800 | 10.99 | 7,200 | 8.99 | 0.04 | 14 |
| 47 | 03-Sep | 52.20 | 53.00 | 52.00 | 53.00 | 52.53 | 0.47 | 97.00 | 4,800 | 5.99 | 4,000 | 4.99 | 0.02 | 8 |
| 48 | 02-Sep | 53.75 | 54.35 | 52.75 | 52.75 | 53.62 | -0.28 | 97.20 | 2,400 | 3.00 | 1,600 | 2.00 | 0.01 | 3 |
| 49 | 01-Sep | 52.50 | 54.15 | 51.85 | 52.90 | 53.15 | 2.32 | 97.48 | 12,000 | 14.98 | 9,600 | 11.99 | 0.05 | 18 |
| 50 | 29-Aug | 53.40 | 53.40 | 51.10 | 51.70 | 52.21 | -4.70 | 95.27 | 15,200 | 18.98 | 12,000 | 14.98 | 0.06 | 23 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: CINELINE MUKTAARTS PNC TIPSFILMS UFO PVRINOX BAWEJA