| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 47.25 | Mkt_Cap Category: SME |
| Sector: Automobile and Auto Components | Lot Size: 2,000 | High52 Date: 27-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 10; VWAP21: | Low52 Price: 14.0 | Barrier: 17.3; Drift%: -5.49 |
| Basic Industry: Auto Dealer | Total Equity: 13,043,250 | Low52 Date: 01-Apr-2025 | SHP: 62.48 / 0.0 / 0.38 / 37.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 30.95 / 14.4 | Month: 22.15 / 17.25 | Week: 16.85 / 15.5 | Day: 17.15 / 16.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 17.15 | 17.15 | 16.00 | 16.40 | 16.42 | -1.20 | 21.39 | 22,000 | 10.99 | 16,000 | 8.00 | 0.03 | 33 |
| 2 | 26-Aug | 16.50 | 17.55 | 16.25 | 16.60 | 16.67 | -1.19 | 21.65 | 24,000 | 11.99 | 22,000 | 10.99 | 0.04 | 45 |
| 3 | 25-Aug | 17.20 | 17.40 | 16.80 | 16.80 | 17.19 | -1.75 | 21.91 | 8,000 | 4.00 | 6,000 | 3.00 | 0.01 | 12 |
| 4 | 22-Aug | 17.10 | 18.00 | 17.00 | 17.10 | 17.18 | -2.29 | 22.30 | 20,000 | 10.00 | 16,000 | 8.00 | 0.03 | 33 |
| 5 | 21-Aug | 17.90 | 17.90 | 17.50 | 17.50 | 17.67 | -0.57 | 22.83 | 6,000 | 3.00 | 4,000 | 2.00 | 0.01 | 8 |
| 6 | 20-Aug | 17.10 | 17.60 | 17.10 | 17.60 | 17.43 | 2.92 | 22.96 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 12 |
| 7 | 19-Aug | 16.30 | 17.10 | 16.30 | 17.10 | 16.83 | 4.91 | 22.30 | 22,000 | 10.99 | 20,000 | 10.00 | 0.03 | 41 |
| 8 | 18-Aug | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.00 | 21.26 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 9 | 14-Aug | 15.50 | 16.30 | 15.50 | 16.30 | 15.89 | 1.88 | 21.26 | 16,000 | 8.00 | 12,000 | 6.00 | 0.02 | 25 |
| 10 | 13-Aug | 16.30 | 16.30 | 16.00 | 16.00 | 16.11 | -2.14 | 20.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.01 | 17 |
| 11 | 12-Aug | 16.80 | 16.80 | 16.30 | 16.35 | 16.48 | -2.68 | 21.33 | 8,000 | 4.00 | 8,000 | 4.00 | 0.01 | 17 |
| 12 | 11-Aug | 16.85 | 16.85 | 16.80 | 16.80 | 16.83 | -2.33 | 21.91 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 13 | 08-Aug | 17.00 | 17.20 | 17.00 | 17.20 | 17.13 | -0.29 | 22.43 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 12 |
| 14 | 07-Aug | 17.10 | 17.25 | 17.10 | 17.25 | 17.18 | 0.88 | 22.50 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 15 | 06-Aug | 17.30 | 17.30 | 17.10 | 17.10 | 17.20 | -1.16 | 22.30 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 16 | 05-Aug | 17.50 | 17.50 | 17.30 | 17.30 | 17.37 | -1.14 | 22.56 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 12 |
| 17 | 04-Aug | 18.00 | 18.00 | 17.50 | 17.50 | 17.68 | -2.78 | 22.83 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 12 |
| 18 | 01-Aug | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56 | 23.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.00 | 8 |
| 19 | 31-Jul | 17.35 | 18.10 | 17.25 | 17.90 | 17.69 | 1.70 | 23.35 | 12,000 | 6.00 | 10,000 | 5.00 | 0.02 | 21 |
| 20 | 29-Jul | 17.70 | 17.70 | 17.60 | 17.60 | 17.65 | -2.22 | 22.96 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 21 | 28-Jul | 18.50 | 18.50 | 18.00 | 18.00 | 18.23 | -4.26 | 23.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 12 |
| 22 | 24-Jul | 18.75 | 18.80 | 18.10 | 18.80 | 18.36 | 1.08 | 24.52 | 14,000 | 7.00 | 12,000 | 6.00 | 0.02 | 25 |
| 23 | 23-Jul | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.00 | 24.26 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 24 | 22-Jul | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54 | 24.26 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 25 | 21-Jul | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63 | 24.13 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 12 |
| 26 | 17-Jul | 19.50 | 19.60 | 19.00 | 19.00 | 19.40 | -2.81 | 24.00 | 14,000 | 7.00 | 12,000 | 6.00 | 0.02 | 25 |
| 27 | 16-Jul | 19.80 | 19.85 | 19.55 | 19.55 | 19.65 | -4.87 | 25.50 | 22,000 | 10.99 | 20,000 | 10.00 | 0.04 | 41 |
| 28 | 15-Jul | 20.35 | 20.55 | 19.55 | 20.55 | 20.16 | 4.58 | 26.80 | 22,000 | 10.99 | 16,000 | 8.00 | 0.03 | 33 |
| 29 | 14-Jul | 19.00 | 19.75 | 18.60 | 19.65 | 19.18 | 2.88 | 25.63 | 12,000 | 6.00 | 12,000 | 6.00 | 0.02 | 25 |
| 30 | 11-Jul | 19.15 | 19.20 | 19.10 | 19.10 | 19.12 | -4.98 | 24.91 | 20,000 | 10.00 | 20,000 | 10.00 | 0.04 | 41 |
| 31 | 10-Jul | 18.85 | 20.15 | 18.85 | 20.10 | 19.55 | 4.69 | 26.22 | 8,000 | 4.00 | 6,000 | 3.00 | 0.01 | 12 |
| 32 | 09-Jul | 19.15 | 19.20 | 19.15 | 19.20 | 19.18 | -3.03 | 25.04 | 6,000 | 3.00 | 4,000 | 2.00 | 0.01 | 8 |
| 33 | 08-Jul | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -3.88 | 25.83 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 34 | 04-Jul | 20.65 | 20.90 | 20.60 | 20.60 | 20.67 | -3.06 | 26.87 | 10,000 | 5.00 | 8,000 | 4.00 | 0.02 | 17 |
| 35 | 03-Jul | 21.15 | 21.25 | 21.15 | 21.25 | 21.20 | 0.47 | 27.72 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 36 | 02-Jul | 21.80 | 21.80 | 21.15 | 21.15 | 21.48 | -4.08 | 27.59 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 37 | 01-Jul | 21.50 | 22.15 | 21.50 | 22.05 | 21.87 | -1.12 | 28.76 | 6,000 | 3.00 | 4,000 | 2.00 | 0.01 | 8 |
| 38 | 30-Jun | 22.10 | 22.70 | 22.10 | 22.30 | 22.37 | -0.89 | 29.09 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 21 |
| 39 | 27-Jun | 21.70 | 22.50 | 21.70 | 22.50 | 22.23 | 3.21 | 29.35 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 12 |
| 40 | 26-Jun | 21.35 | 21.95 | 21.35 | 21.80 | 21.67 | -2.90 | 28.43 | 24,000 | 11.99 | 22,000 | 10.99 | 0.05 | 45 |
| 41 | 25-Jun | 22.20 | 22.50 | 21.50 | 22.45 | 22.01 | 1.13 | 29.28 | 20,000 | 10.00 | 12,000 | 6.00 | 0.03 | 25 |
| 42 | 24-Jun | 22.35 | 22.35 | 22.15 | 22.20 | 22.29 | 0.68 | 28.96 | 14,000 | 7.00 | 10,000 | 5.00 | 0.02 | 21 |
| 43 | 23-Jun | 22.30 | 22.50 | 22.05 | 22.05 | 22.34 | -6.17 | 28.76 | 14,000 | 7.00 | 12,000 | 6.00 | 0.03 | 25 |
| 44 | 20-Jun | 23.40 | 23.80 | 23.00 | 23.50 | 23.42 | 3.52 | 30.65 | 24,000 | 11.99 | 18,000 | 9.00 | 0.04 | 37 |
| 45 | 19-Jun | 24.45 | 24.45 | 22.55 | 22.70 | 23.81 | -2.37 | 29.61 | 52,000 | 25.99 | 48,000 | 23.99 | 0.11 | 99 |
| 46 | 18-Jun | 21.85 | 24.00 | 21.85 | 23.25 | 22.47 | 6.41 | 30.33 | 34,000 | 16.99 | 26,000 | 12.99 | 0.06 | 54 |
| 47 | 17-Jun | 20.65 | 22.40 | 20.65 | 21.85 | 21.44 | 0.69 | 28.50 | 36,000 | 17.99 | 18,000 | 9.00 | 0.04 | 37 |
| 48 | 16-Jun | 19.70 | 23.20 | 19.35 | 21.70 | 21.04 | 9.87 | 28.30 | 68,000 | 33.98 | 68,000 | 33.98 | 0.14 | 140 |
| 49 | 13-Jun | 19.05 | 20.00 | 19.05 | 19.75 | 19.51 | 1.28 | 25.76 | 36,000 | 17.99 | 24,000 | 11.99 | 0.05 | 50 |
| 50 | 12-Jun | 19.55 | 20.35 | 19.25 | 19.50 | 19.81 | -0.26 | 25.43 | 20,000 | 10.00 | 12,000 | 6.00 | 0.02 | 25 |
| 51 | 11-Jun | 19.00 | 19.55 | 19.00 | 19.55 | 19.42 | 3.71 | 25.50 | 22,000 | 10.99 | 20,000 | 10.00 | 0.04 | 41 |
| 52 | 10-Jun | 18.95 | 18.95 | 18.20 | 18.85 | 18.81 | 4.72 | 24.59 | 50,000 | 24.99 | 40,000 | 19.99 | 0.08 | 83 |
| 53 | 09-Jun | 18.10 | 18.10 | 17.60 | 18.00 | 17.91 | 0.00 | 23.00 | 20,000 | 10.00 | 18,000 | 9.00 | 0.03 | 37 |
| 54 | 06-Jun | 17.70 | 18.00 | 17.05 | 18.00 | 17.71 | 2.27 | 23.00 | 76,000 | 37.98 | 70,000 | 34.98 | 0.12 | 145 |
| 55 | 05-Jun | 16.85 | 17.80 | 16.80 | 17.60 | 17.25 | 4.45 | 22.96 | 42,000 | 20.99 | 36,000 | 17.99 | 0.06 | 74 |
| 56 | 04-Jun | 15.60 | 17.15 | 15.60 | 16.85 | 16.55 | 8.01 | 21.98 | 20,000 | 10.00 | 16,000 | 8.00 | 0.03 | 33 |
| 57 | 03-Jun | 16.30 | 16.80 | 15.60 | 15.60 | 16.26 | -4.00 | 20.35 | 30,000 | 14.99 | 24,000 | 11.99 | 0.04 | 50 |
| 58 | 02-Jun | 15.10 | 17.00 | 15.10 | 16.25 | 16.18 | -4.41 | 21.20 | 32,000 | 15.99 | 18,000 | 9.00 | 0.03 | 37 |
| 59 | 30-May | 16.70 | 17.95 | 16.50 | 17.00 | 16.97 | -0.87 | 22.00 | 36,000 | 17.99 | 32,000 | 15.99 | 0.05 | 66 |
| 60 | 29-May | 18.05 | 18.05 | 16.80 | 17.15 | 17.57 | -0.58 | 22.37 | 26,000 | 12.99 | 22,000 | 10.99 | 0.04 | 45 |
| 61 | 28-May | 18.00 | 18.00 | 17.15 | 17.25 | 17.57 | -4.17 | 22.50 | 24,000 | 11.99 | 22,000 | 10.99 | 0.04 | 45 |
| 62 | 27-May | 17.55 | 18.15 | 17.50 | 18.00 | 17.95 | 4.05 | 23.00 | 34,000 | 16.99 | 28,000 | 13.99 | 0.05 | 58 |
| 63 | 26-May | 17.30 | 17.30 | 17.00 | 17.30 | 17.26 | 4.85 | 22.56 | 26,000 | 12.99 | 20,000 | 10.00 | 0.03 | 41 |
| 64 | 23-May | 15.85 | 16.60 | 15.85 | 16.50 | 16.50 | 4.10 | 21.52 | 24,000 | 11.99 | 20,000 | 10.00 | 0.03 | 41 |
| 65 | 22-May | 15.70 | 16.00 | 15.70 | 15.85 | 15.85 | 3.93 | 20.67 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 21 |
| 66 | 21-May | 15.50 | 15.55 | 15.25 | 15.25 | 15.41 | -3.48 | 19.89 | 14,000 | 7.00 | 14,000 | 7.00 | 0.02 | 29 |
| 67 | 20-May | 16.40 | 16.40 | 15.80 | 15.80 | 16.03 | -3.66 | 20.61 | 16,000 | 8.00 | 12,000 | 6.00 | 0.02 | 25 |