| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 24.45 | Mkt_Cap Category: SME |
| Sector: Automobile and Auto Components | Lot Size: 2,000 | High52 Date: 19-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 10; VWAP21: | Low52 Price: 13.65 | Barrier: 17.85; Drift%: 10.53 |
| Basic Industry: Auto Dealer | Total Equity: 13,043,250 | Low52 Date: 06-Oct-2025 | SHP: 62.48 / 0.0 / 0.0 / 37.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 30.95 / 14.4 | Month: 22.4 / 18.4 | Week: 21.0 / 19.9 | Day: 19.95 / 18.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 18.50 | 19.95 | 18.50 | 19.95 | 19.68 | 5.00 | 26.02 | 22,000 | 10.99 | 20,000 | 10.00 | 0.04 | 41 |
| 2 | 06-Apr | 18.80 | 19.00 | 18.80 | 19.00 | 18.94 | 4.97 | 24.00 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 20 |
| 3 | 02-Apr | 18.40 | 18.70 | 18.10 | 18.10 | 18.44 | 1.40 | 23.61 | 10,000 | 5.00 | 8,000 | 4.00 | 0.01 | 16 |
| 4 | 01-Apr | 17.60 | 17.85 | 17.60 | 17.85 | 17.76 | 5.00 | 23.28 | 8,000 | 4.00 | 8,000 | 4.00 | 0.01 | 16 |
| 5 | 30-Mar | 17.30 | 17.65 | 16.50 | 17.00 | 16.97 | -2.02 | 22.00 | 32,000 | 15.99 | 24,000 | 11.99 | 0.04 | 49 |
| 6 | 27-Mar | 17.75 | 17.75 | 17.30 | 17.35 | 17.55 | -2.25 | 22.63 | 12,000 | 6.00 | 12,000 | 6.00 | 0.02 | 25 |
| 7 | 25-Mar | 17.10 | 17.95 | 17.10 | 17.75 | 17.76 | 3.80 | 23.15 | 34,000 | 16.99 | 30,000 | 14.99 | 0.05 | 61 |
| 8 | 24-Mar | 16.75 | 17.30 | 16.70 | 17.10 | 17.05 | -1.44 | 22.30 | 16,000 | 8.00 | 14,000 | 7.00 | 0.02 | 29 |
| 9 | 23-Mar | 18.50 | 18.50 | 17.35 | 17.35 | 17.61 | -4.93 | 22.63 | 20,000 | 10.00 | 20,000 | 10.00 | 0.04 | 41 |
| 10 | 20-Mar | 18.40 | 18.45 | 18.10 | 18.25 | 18.39 | 3.69 | 23.80 | 14,000 | 7.00 | 6,000 | 3.00 | 0.01 | 12 |
| 11 | 19-Mar | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.30 | 22.96 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 12 | 18-Mar | 18.80 | 18.80 | 18.20 | 18.20 | 18.50 | 0.55 | 23.74 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 13 | 17-Mar | 19.00 | 19.00 | 18.10 | 18.10 | 18.55 | -2.69 | 23.61 | 4,000 | 2.00 | 2,000 | 1.00 | 0.00 | 4 |
| 14 | 16-Mar | 18.85 | 18.85 | 18.55 | 18.60 | 18.67 | 2.76 | 24.26 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 12 |
| 15 | 13-Mar | 19.00 | 19.00 | 18.10 | 18.10 | 18.34 | -3.98 | 23.61 | 16,000 | 8.00 | 14,000 | 7.00 | 0.03 | 29 |
| 16 | 11-Mar | 19.25 | 19.25 | 18.85 | 18.85 | 18.98 | -2.08 | 24.59 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 12 |
| 17 | 10-Mar | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.00 | 25.11 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 18 | 09-Mar | 18.65 | 19.25 | 18.60 | 19.25 | 18.79 | -1.28 | 25.11 | 8,000 | 4.00 | 6,000 | 3.00 | 0.01 | 12 |
| 19 | 06-Mar | 20.60 | 20.60 | 19.00 | 19.50 | 19.53 | -1.02 | 25.43 | 16,000 | 8.00 | 12,000 | 6.00 | 0.02 | 25 |
| 20 | 05-Mar | 20.00 | 20.00 | 19.70 | 19.70 | 19.90 | -1.50 | 25.70 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 12 |
| 21 | 27-Feb | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.25 | 26.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.00 | 12 |
| 22 | 26-Feb | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.00 | 26.02 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 23 | 25-Feb | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.00 | 26.02 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 24 | 24-Feb | 20.30 | 21.00 | 19.90 | 19.95 | 20.21 | -4.55 | 26.02 | 12,000 | 6.00 | 12,000 | 6.00 | 0.02 | 25 |
| 25 | 20-Feb | 20.00 | 21.00 | 20.00 | 20.90 | 20.76 | 4.50 | 27.26 | 14,000 | 7.00 | 12,000 | 6.00 | 0.02 | 25 |
| 26 | 19-Feb | 19.90 | 20.00 | 19.90 | 20.00 | 19.96 | 4.99 | 26.00 | 14,000 | 7.00 | 10,000 | 5.00 | 0.02 | 20 |
| 27 | 18-Feb | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -2.81 | 24.85 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 28 | 17-Feb | 21.15 | 21.20 | 19.60 | 19.60 | 20.14 | -3.92 | 25.56 | 14,000 | 7.00 | 10,000 | 5.00 | 0.02 | 20 |
| 29 | 16-Feb | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99 | 26.61 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 30 | 13-Feb | 19.70 | 20.20 | 19.70 | 20.20 | 20.10 | 4.94 | 26.35 | 24,000 | 11.99 | 24,000 | 11.99 | 0.05 | 49 |
| 31 | 12-Feb | 18.60 | 19.25 | 18.60 | 19.25 | 19.00 | 0.26 | 25.11 | 10,000 | 5.00 | 6,000 | 3.00 | 0.00 | 12 |
| 32 | 11-Feb | 19.90 | 20.00 | 19.00 | 19.20 | 19.48 | -3.52 | 25.04 | 32,000 | 15.99 | 32,000 | 15.99 | 0.06 | 65 |
| 33 | 10-Feb | 20.10 | 20.10 | 19.90 | 19.90 | 20.00 | -1.00 | 25.96 | 4,000 | 2.00 | 4,000 | 2.00 | 0.00 | 8 |
| 34 | 06-Feb | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50 | 26.22 | 20,000 | 10.00 | 20,000 | 10.00 | 0.04 | 41 |
| 35 | 05-Feb | 20.65 | 20.65 | 20.00 | 20.00 | 20.09 | 0.50 | 26.00 | 14,000 | 7.00 | 14,000 | 7.00 | 0.03 | 29 |
| 36 | 04-Feb | 19.80 | 20.65 | 19.80 | 19.90 | 19.85 | 0.76 | 25.96 | 34,000 | 16.99 | 34,000 | 16.99 | 0.07 | 69 |
| 37 | 03-Feb | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.00 | 25.76 | 30,000 | 14.99 | 30,000 | 14.99 | 0.06 | 61 |
| 38 | 02-Feb | 19.70 | 19.75 | 19.70 | 19.75 | 19.73 | 0.00 | 25.76 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 39 | 01-Feb | 19.00 | 19.75 | 19.00 | 19.75 | 19.25 | -1.25 | 25.76 | 6,000 | 3.00 | 4,000 | 2.00 | 0.01 | 8 |
| 40 | 30-Jan | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.48 | 26.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.00 | 12 |
| 41 | 29-Jan | 20.05 | 20.30 | 20.05 | 20.30 | 20.28 | -0.98 | 26.48 | 28,000 | 13.99 | 28,000 | 13.99 | 0.06 | 57 |
| 42 | 28-Jan | 20.50 | 20.50 | 20.15 | 20.50 | 20.49 | 0.00 | 26.74 | 78,000 | 38.98 | 78,000 | 38.98 | 0.16 | 159 |
| 43 | 27-Jan | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.00 | 26.74 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 44 | 23-Jan | 21.00 | 21.00 | 20.50 | 20.50 | 20.78 | -4.21 | 26.74 | 50,000 | 24.99 | 50,000 | 24.99 | 0.10 | 102 |
| 45 | 22-Jan | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 4.90 | 27.91 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 12 |
| 46 | 21-Jan | 19.50 | 20.50 | 19.50 | 20.40 | 19.94 | -0.49 | 26.61 | 36,000 | 17.99 | 34,000 | 16.99 | 0.07 | 69 |
| 47 | 20-Jan | 20.75 | 21.00 | 20.50 | 20.50 | 20.57 | 0.00 | 26.74 | 36,000 | 17.99 | 36,000 | 17.99 | 0.07 | 74 |
| 48 | 19-Jan | 20.75 | 21.00 | 20.50 | 20.50 | 20.58 | 2.50 | 26.74 | 36,000 | 17.99 | 34,000 | 16.99 | 0.07 | 69 |
| 49 | 16-Jan | 19.50 | 21.50 | 19.50 | 20.00 | 20.16 | -2.44 | 26.00 | 40,000 | 19.99 | 36,000 | 17.99 | 0.07 | 74 |
| 50 | 14-Jan | 19.55 | 20.50 | 19.50 | 20.50 | 19.82 | 0.00 | 26.74 | 18,000 | 9.00 | 16,000 | 8.00 | 0.03 | 33 |
| 51 | 13-Jan | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.00 | 26.74 | 30,000 | 14.99 | 30,000 | 14.99 | 0.06 | 61 |
| 52 | 12-Jan | 19.50 | 21.45 | 19.50 | 20.50 | 20.34 | 0.00 | 26.74 | 36,000 | 17.99 | 34,000 | 16.99 | 0.07 | 69 |
| 53 | 09-Jan | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.91 | 26.74 | 14,000 | 7.00 | 14,000 | 7.00 | 0.03 | 29 |
| 54 | 08-Jan | 21.00 | 21.50 | 20.90 | 20.90 | 21.18 | -5.00 | 27.26 | 18,000 | 9.00 | 16,000 | 8.00 | 0.03 | 33 |
| 55 | 07-Jan | 22.45 | 22.45 | 22.00 | 22.00 | 22.09 | 1.85 | 28.00 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 20 |
| 56 | 06-Jan | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.00 | 28.17 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 57 | 05-Jan | 22.25 | 22.25 | 21.50 | 21.60 | 21.55 | -2.92 | 28.17 | 44,000 | 21.99 | 42,000 | 20.99 | 0.09 | 86 |
| 58 | 02-Jan | 22.25 | 22.25 | 21.55 | 22.25 | 21.76 | 0.00 | 29.02 | 72,000 | 35.98 | 68,000 | 33.98 | 0.15 | 139 |
| 59 | 01-Jan | 21.40 | 22.75 | 21.40 | 22.25 | 22.32 | 3.97 | 29.02 | 116,000 | 57.97 | 88,000 | 43.98 | 0.20 | 180 |
| 60 | 31-Dec | 21.95 | 22.40 | 20.55 | 21.40 | 21.45 | 0.00 | 27.91 | 34,000 | 16.99 | 24,000 | 11.99 | 0.05 | 49 |
| 61 | 30-Dec | 21.85 | 22.25 | 21.30 | 21.40 | 21.49 | -2.06 | 27.91 | 88,000 | 43.98 | 80,000 | 39.98 | 0.17 | 163 |
| 62 | 29-Dec | 21.00 | 22.40 | 20.95 | 21.85 | 21.65 | 4.55 | 28.50 | 46,000 | 22.99 | 32,000 | 15.99 | 0.07 | 65 |
| 63 | 26-Dec | 20.00 | 22.00 | 20.00 | 20.90 | 21.56 | 4.50 | 27.26 | 96,000 | 47.98 | 80,000 | 39.98 | 0.17 | 163 |
| 64 | 24-Dec | 19.90 | 20.00 | 19.90 | 20.00 | 19.98 | 2.56 | 26.00 | 12,000 | 6.00 | 12,000 | 6.00 | 0.02 | 25 |
| 65 | 23-Dec | 19.25 | 20.00 | 19.25 | 19.50 | 19.52 | -3.47 | 25.43 | 48,000 | 23.99 | 44,000 | 21.99 | 0.09 | 90 |
| 66 | 22-Dec | 19.35 | 20.50 | 19.35 | 20.20 | 20.07 | 8.31 | 26.35 | 24,000 | 11.99 | 24,000 | 11.99 | 0.05 | 49 |
| 67 | 19-Dec | 18.95 | 18.95 | 18.65 | 18.65 | 18.80 | -1.58 | 24.33 | 4,000 | 2.00 | 2,000 | 1.00 | 0.00 | 4 |