| 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: | Bumper: 21.5; Drift%: -12.57 |
| Industry: Automobiles | Face Value: 10; VWAP21: | Low52 Price: 27.6 | Barrier: -; Drift%: - |
| Basic Industry: Auto Dealer | Total Equity: 13,043,250 | Low52 Date: | 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: 18.15 / 15.25 | Week: 22.7 / 20.6 | Day: 19.2 / 19.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 19-May | 16.30 | 16.40 | 16.20 | 16.40 | 16.34 | 0.00 | 21.39 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 21 |
| 40 | 16-May | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.00 | 21.39 | 14,000 | 7.00 | 14,000 | 7.00 | 0.02 | 29 |
| 41 | 15-May | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.00 | 21.39 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 42 | 14-May | 16.20 | 16.40 | 16.20 | 16.40 | 16.30 | 1.23 | 21.39 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 43 | 13-May | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82 | 21.13 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 12 |
| 44 | 12-May | 16.20 | 16.50 | 16.20 | 16.50 | 16.30 | 1.85 | 21.52 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 12 |
| 45 | 09-May | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.31 | 21.13 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 46 | 08-May | 16.10 | 16.15 | 16.10 | 16.15 | 16.13 | -1.52 | 21.06 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 21 |
| 47 | 07-May | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86 | 21.39 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 48 | 06-May | 16.40 | 16.40 | 16.10 | 16.10 | 16.25 | 0.00 | 21.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 49 | 02-May | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.00 | 21.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 50 | 30-Apr | 16.10 | 16.70 | 16.10 | 16.10 | 16.24 | -1.83 | 21.00 | 10,000 | 5.00 | 8,000 | 4.00 | 0.01 | 16 |
| 51 | 29-Apr | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.00 | 21.39 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 52 | 28-Apr | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.00 | 21.39 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 53 | 25-Apr | 16.35 | 16.40 | 16.35 | 16.40 | 16.37 | -1.50 | 21.39 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 12 |
| 54 | 24-Apr | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.83 | 21.72 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 21 |
| 55 | 23-Apr | 16.65 | 16.65 | 16.35 | 16.35 | 16.43 | -1.80 | 21.33 | 8,000 | 4.00 | 8,000 | 4.00 | 0.01 | 16 |
| 56 | 22-Apr | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.77 | 21.72 | 22,000 | 10.99 | 22,000 | 10.99 | 0.04 | 45 |
| 57 | 21-Apr | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.74 | 22.11 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 58 | 16-Apr | 17.55 | 17.55 | 17.25 | 17.25 | 17.40 | -1.99 | 22.50 | 8,000 | 4.00 | 8,000 | 4.00 | 0.01 | 16 |
| 59 | 11-Apr | 17.70 | 17.70 | 17.60 | 17.60 | 17.63 | -0.56 | 22.96 | 8,000 | 4.00 | 8,000 | 4.00 | 0.01 | 16 |
| 60 | 09-Apr | 17.75 | 17.75 | 17.70 | 17.70 | 17.72 | -1.94 | 23.09 | 12,000 | 6.00 | 12,000 | 6.00 | 0.02 | 25 |
| 61 | 08-Apr | 17.95 | 18.05 | 17.75 | 18.05 | 18.01 | 4.94 | 23.54 | 40,000 | 19.99 | 40,000 | 19.99 | 0.07 | 82 |
| 62 | 07-Apr | 18.05 | 18.05 | 16.55 | 17.20 | 17.24 | -1.15 | 22.43 | 66,000 | 32.98 | 62,000 | 30.98 | 0.11 | 128 |
| 63 | 04-Apr | 17.40 | 17.40 | 17.00 | 17.40 | 17.36 | 4.82 | 22.70 | 26,000 | 12.99 | 26,000 | 12.99 | 0.05 | 54 |
| 64 | 03-Apr | 15.80 | 16.60 | 15.80 | 16.60 | 16.42 | 4.73 | 21.65 | 20,000 | 10.00 | 20,000 | 10.00 | 0.03 | 41 |
| 65 | 02-Apr | 15.50 | 15.85 | 15.15 | 15.85 | 15.66 | 4.97 | 20.67 | 32,000 | 15.99 | 32,000 | 15.99 | 0.05 | 66 |
| 66 | 01-Apr | 14.05 | 15.10 | 14.00 | 15.10 | 14.61 | 4.86 | 19.70 | 46,000 | 22.99 | 44,000 | 21.99 | 0.06 | 91 |
| 67 | 28-Mar | 14.85 | 15.60 | 14.40 | 14.40 | 14.47 | -4.95 | 18.78 | 88,000 | 43.98 | 84,000 | 41.98 | 0.12 | 173 |