| 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; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 79.0 / 44.0 | Month: 63.2 / 45.15 | Week: 53.25 / 51.65 | Day: 51.0 / 50.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 | 9 |
| 37 | 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 | 35 |
| 38 | 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 | 26 |
| 39 | 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 | 23 |
| 40 | 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 | 26 |
| 41 | 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 | 27 |
| 42 | 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 | 3 |
| 43 | 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 | 8 |
| 44 | 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 | 12 |
| 45 | 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 | 5 |
| 46 | 06-May | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.11 | 87.53 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 47 | 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 | 5 |
| 48 | 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 | 3 |
| 49 | 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 | 3 |
| 50 | 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 | 3 |
| 51 | 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 | 6 |
| 52 | 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 | 3 |
| 53 | 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 | 9 |
| 54 | 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 | 6 |
| 55 | 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 | 15 |
| 56 | 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 | 8 |
| 57 | 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 | 6 |
| 58 | 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 | 11 |
| 59 | 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 | 103 |
| 60 | 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 | 15 |
| 61 | 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 | 48 |
| 62 | 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 | 161 |
| 63 | 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 | 49 |
| 64 | 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 | 6 |
| 65 | 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 | 20 |
| 66 | 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 | 92 |
| 67 | 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 | 216 |
Similar Stocks: CINELINE MUKTAARTS PNC TIPSFILMS UFO PVRINOX BAWEJA