| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 14.61 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 18-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 1; VWAP21: | Low52 Price: 7.28 | Barrier: 8.19; Drift%: 0.85 |
| Basic Industry: Digital Entertainment | Total Equity: 180,497,777 | Low52 Date: 27-Jun-2025 | SHP: 24.43 / 0.42 / 8.8 / 66.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 13.95 / 7.55 | Month: 9.15 / 7.85 | Week: 8.47 / 8.15 | Day: 8.37 / 7.99 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 8.09 | 8.37 | 7.99 | 8.26 | 8.22 | 2.10 | 149.09 | 990,075 | 11.94 | 875,844 | 16.95 | 0.72 | 73 |
| 2 | 26-Aug | 8.31 | 8.31 | 8.02 | 8.09 | 8.12 | -2.65 | 146.02 | 91,584 | 1.10 | 78,766 | 1.52 | 0.06 | 7 |
| 3 | 25-Aug | 7.91 | 9.16 | 7.91 | 8.31 | 8.27 | 4.40 | 149.99 | 1,173,870 | 14.16 | 344,474 | 6.67 | 0.28 | 29 |
| 4 | 22-Aug | 8.06 | 8.07 | 7.77 | 7.96 | 7.91 | -0.25 | 143.68 | 274,560 | 3.31 | 195,365 | 3.78 | 0.15 | 16 |
| 5 | 21-Aug | 8.23 | 8.37 | 7.88 | 7.98 | 8.04 | -3.04 | 144.04 | 185,125 | 2.23 | 135,361 | 2.62 | 0.11 | 11 |
| 6 | 20-Aug | 8.20 | 8.45 | 8.04 | 8.23 | 8.19 | 0.61 | 148.55 | 401,119 | 4.84 | 246,712 | 4.77 | 0.20 | 21 |
| 7 | 19-Aug | 8.29 | 8.31 | 8.02 | 8.18 | 8.22 | 0.25 | 147.65 | 152,484 | 1.84 | 124,941 | 2.42 | 0.10 | 10 |
| 8 | 18-Aug | 8.38 | 8.38 | 7.86 | 8.16 | 8.18 | -0.24 | 147.29 | 533,349 | 6.43 | 478,402 | 9.26 | 0.39 | 40 |
| 9 | 14-Aug | 8.16 | 8.33 | 8.15 | 8.18 | 8.19 | -1.68 | 147.65 | 86,596 | 1.04 | 80,423 | 1.56 | 0.07 | 7 |
| 10 | 13-Aug | 8.20 | 8.35 | 8.16 | 8.32 | 8.28 | 0.97 | 150.17 | 190,364 | 2.30 | 158,622 | 3.07 | 0.13 | 13 |
| 11 | 12-Aug | 8.37 | 8.43 | 8.22 | 8.24 | 8.31 | -1.55 | 148.73 | 110,084 | 1.33 | 88,167 | 1.71 | 0.07 | 7 |
| 12 | 11-Aug | 8.40 | 8.47 | 8.21 | 8.37 | 8.36 | 0.12 | 151.08 | 134,652 | 1.62 | 111,557 | 2.16 | 0.09 | 10 |
| 13 | 08-Aug | 8.50 | 8.50 | 8.01 | 8.36 | 8.31 | 2.33 | 150.90 | 272,607 | 3.29 | 216,797 | 4.20 | 0.18 | 19 |
| 14 | 07-Aug | 7.89 | 8.24 | 7.70 | 8.17 | 8.04 | 5.56 | 147.47 | 425,606 | 5.13 | 307,163 | 5.94 | 0.25 | 27 |
| 15 | 06-Aug | 7.89 | 7.89 | 7.68 | 7.74 | 7.75 | -0.77 | 139.71 | 82,911 | 1.00 | 51,675 | 1.00 | 0.04 | 5 |
| 16 | 05-Aug | 8.19 | 8.19 | 7.69 | 7.80 | 7.79 | -0.76 | 140.79 | 266,327 | 3.21 | 203,592 | 3.94 | 0.16 | 18 |
| 17 | 04-Aug | 7.92 | 8.02 | 7.83 | 7.86 | 7.89 | -0.63 | 141.87 | 127,385 | 1.54 | 97,354 | 1.88 | 0.08 | 9 |
| 18 | 01-Aug | 7.96 | 8.20 | 7.81 | 7.91 | 8.02 | -0.63 | 142.77 | 141,506 | 1.71 | 86,231 | 1.67 | 0.07 | 8 |
| 19 | 31-Jul | 8.12 | 8.25 | 7.90 | 7.96 | 8.01 | -1.97 | 143.68 | 179,705 | 2.17 | 80,691 | 1.56 | 0.06 | 7 |
| 20 | 30-Jul | 8.21 | 8.30 | 8.04 | 8.12 | 8.15 | 1.37 | 146.56 | 169,370 | 2.04 | 104,582 | 2.02 | 0.09 | 9 |
| 21 | 29-Jul | 8.38 | 8.38 | 7.85 | 8.01 | 8.08 | -1.48 | 144.58 | 543,028 | 6.55 | 357,519 | 6.92 | 0.29 | 31 |
| 22 | 28-Jul | 8.70 | 8.80 | 8.10 | 8.13 | 8.32 | -2.98 | 146.74 | 204,941 | 2.47 | 123,196 | 2.38 | 0.10 | 11 |
| 23 | 25-Jul | 8.15 | 8.80 | 8.01 | 8.38 | 8.31 | 2.57 | 151.26 | 843,854 | 10.18 | 501,063 | 9.70 | 0.42 | 44 |
| 24 | 24-Jul | 8.23 | 8.38 | 8.15 | 8.17 | 8.22 | -0.73 | 147.47 | 119,319 | 1.44 | 97,120 | 1.88 | 0.08 | 9 |
| 25 | 23-Jul | 8.15 | 8.32 | 8.15 | 8.23 | 8.24 | -1.44 | 148.55 | 108,201 | 1.31 | 70,180 | 1.36 | 0.06 | 6 |
| 26 | 22-Jul | 8.33 | 8.59 | 8.32 | 8.35 | 8.41 | -0.60 | 150.72 | 158,847 | 1.92 | 76,121 | 1.47 | 0.06 | 7 |
| 27 | 21-Jul | 8.46 | 8.47 | 8.22 | 8.40 | 8.39 | -0.71 | 151.62 | 309,740 | 3.74 | 233,539 | 4.52 | 0.20 | 21 |
| 28 | 18-Jul | 8.50 | 8.52 | 8.36 | 8.46 | 8.43 | 0.00 | 152.70 | 185,945 | 2.24 | 148,153 | 2.87 | 0.12 | 13 |
| 29 | 17-Jul | 8.57 | 8.65 | 8.45 | 8.46 | 8.52 | -0.35 | 152.70 | 110,779 | 1.34 | 76,887 | 1.49 | 0.07 | 7 |
| 30 | 16-Jul | 8.31 | 8.80 | 8.28 | 8.49 | 8.55 | 2.04 | 153.24 | 435,794 | 5.26 | 291,345 | 5.64 | 0.25 | 26 |
| 31 | 15-Jul | 8.29 | 8.39 | 8.26 | 8.32 | 8.34 | 0.36 | 150.17 | 126,900 | 1.53 | 88,821 | 1.72 | 0.07 | 8 |
| 32 | 14-Jul | 8.33 | 8.50 | 8.20 | 8.29 | 8.32 | -0.96 | 149.63 | 156,451 | 1.89 | 98,960 | 1.92 | 0.08 | 9 |
| 33 | 11-Jul | 8.50 | 8.57 | 8.35 | 8.37 | 8.43 | -1.65 | 151.08 | 159,900 | 1.93 | 104,805 | 2.03 | 0.09 | 9 |
| 34 | 10-Jul | 8.49 | 8.66 | 8.41 | 8.51 | 8.51 | 0.47 | 153.60 | 248,417 | 3.00 | 163,257 | 3.16 | 0.14 | 14 |
| 35 | 09-Jul | 8.36 | 8.65 | 8.34 | 8.47 | 8.51 | 1.56 | 152.88 | 369,155 | 4.45 | 191,946 | 3.71 | 0.16 | 17 |
| 36 | 08-Jul | 8.46 | 8.61 | 8.20 | 8.34 | 8.42 | -1.07 | 150.54 | 589,815 | 7.11 | 353,642 | 6.84 | 0.30 | 31 |
| 37 | 07-Jul | 8.84 | 8.84 | 8.37 | 8.43 | 8.53 | -4.31 | 152.16 | 385,879 | 4.65 | 218,159 | 4.22 | 0.19 | 19 |
| 38 | 04-Jul | 8.54 | 9.15 | 8.47 | 8.81 | 8.90 | 3.40 | 159.02 | 2,190,986 | 26.43 | 1,237,582 | 23.95 | 1.10 | 109 |
| 39 | 03-Jul | 8.27 | 8.68 | 8.09 | 8.52 | 8.38 | 3.52 | 153.78 | 635,640 | 7.67 | 427,543 | 8.27 | 0.36 | 38 |
| 40 | 02-Jul | 8.26 | 8.29 | 8.12 | 8.23 | 8.22 | 0.37 | 148.55 | 370,993 | 4.47 | 241,161 | 4.67 | 0.20 | 21 |
| 41 | 01-Jul | 8.23 | 8.48 | 8.07 | 8.20 | 8.21 | 0.49 | 148.01 | 364,395 | 4.39 | 226,026 | 4.37 | 0.19 | 20 |
| 42 | 30-Jun | 7.88 | 8.37 | 7.86 | 8.16 | 8.13 | 4.62 | 147.29 | 720,555 | 8.69 | 371,564 | 7.19 | 0.30 | 33 |
| 43 | 27-Jun | 8.26 | 8.52 | 7.28 | 7.80 | 7.86 | -6.02 | 140.79 | 2,629,549 | 31.71 | 1,535,943 | 29.72 | 1.21 | 135 |
| 44 | 26-Jun | 8.46 | 8.50 | 8.24 | 8.30 | 8.34 | -1.31 | 149.81 | 328,502 | 3.96 | 175,456 | 3.40 | 0.15 | 15 |
| 45 | 25-Jun | 8.35 | 8.71 | 8.25 | 8.41 | 8.37 | 1.69 | 151.80 | 1,606,275 | 19.37 | 1,144,729 | 22.15 | 0.96 | 101 |
| 46 | 24-Jun | 8.34 | 8.46 | 8.14 | 8.27 | 8.31 | 1.35 | 149.27 | 415,256 | 5.01 | 244,745 | 4.74 | 0.20 | 22 |
| 47 | 23-Jun | 8.91 | 9.41 | 8.07 | 8.16 | 8.81 | -3.09 | 147.29 | 4,129,402 | 49.80 | 1,174,983 | 22.74 | 1.04 | 104 |
| 48 | 20-Jun | 8.69 | 8.72 | 8.28 | 8.42 | 8.47 | -0.94 | 151.98 | 639,275 | 7.71 | 356,915 | 6.91 | 0.30 | 31 |
| 49 | 19-Jun | 8.98 | 9.10 | 8.43 | 8.50 | 8.58 | -2.75 | 153.42 | 2,205,594 | 26.60 | 1,815,562 | 35.13 | 1.56 | 160 |
| 50 | 18-Jun | 9.07 | 9.18 | 8.66 | 8.74 | 8.81 | -3.64 | 157.76 | 6,289,459 | 75.86 | 5,939,138 | 114.93 | 5.23 | 523 |
| 51 | 17-Jun | 8.97 | 9.18 | 8.81 | 9.07 | 9.07 | 1.80 | 163.71 | 350,809 | 4.23 | 201,230 | 3.89 | 0.18 | 18 |
| 52 | 16-Jun | 8.79 | 9.37 | 8.75 | 8.91 | 9.03 | 2.41 | 160.82 | 831,619 | 10.03 | 516,916 | 10.00 | 0.47 | 46 |
| 53 | 13-Jun | 9.40 | 9.58 | 8.60 | 8.70 | 9.05 | -10.03 | 157.03 | 1,731,121 | 20.88 | 1,036,244 | 20.05 | 0.94 | 91 |
| 54 | 12-Jun | 9.99 | 10.35 | 9.40 | 9.67 | 9.88 | -0.31 | 174.54 | 2,661,102 | 32.10 | 1,531,905 | 29.64 | 1.51 | 135 |
| 55 | 11-Jun | 8.52 | 9.98 | 8.50 | 9.70 | 9.74 | 16.59 | 175.08 | 7,481,162 | 90.23 | 2,608,363 | 50.48 | 2.54 | 230 |
| 56 | 10-Jun | 8.00 | 8.55 | 7.89 | 8.32 | 8.08 | 5.58 | 150.17 | 1,350,653 | 16.29 | 1,113,462 | 21.55 | 0.90 | 98 |
| 57 | 09-Jun | 7.99 | 8.04 | 7.81 | 7.88 | 7.96 | 0.00 | 142.23 | 362,226 | 4.37 | 256,593 | 4.97 | 0.20 | 23 |
| 58 | 06-Jun | 7.81 | 7.96 | 7.79 | 7.88 | 7.89 | 0.90 | 142.23 | 1,044,312 | 12.60 | 985,924 | 19.08 | 0.78 | 87 |
| 59 | 05-Jun | 7.70 | 7.90 | 7.70 | 7.81 | 7.85 | 0.90 | 140.97 | 930,410 | 11.22 | 769,485 | 14.89 | 0.60 | 68 |
| 60 | 04-Jun | 8.08 | 8.08 | 7.46 | 7.74 | 7.81 | -3.25 | 139.71 | 845,150 | 10.19 | 497,170 | 9.62 | 0.39 | 44 |
| 61 | 03-Jun | 8.05 | 8.10 | 7.94 | 8.00 | 8.00 | 0.13 | 144.00 | 1,490,117 | 17.97 | 1,406,194 | 27.21 | 1.00 | 124 |
| 62 | 02-Jun | 8.18 | 8.18 | 7.76 | 7.99 | 8.01 | 0.38 | 144.22 | 4,585,960 | 55.31 | 4,305,726 | 83.32 | 3.45 | 379 |
| 63 | 30-May | 7.96 | 8.24 | 7.51 | 7.96 | 7.96 | 3.65 | 143.68 | 3,052,458 | 36.82 | 2,627,094 | 50.84 | 2.09 | 231 |
| 64 | 29-May | 7.50 | 7.73 | 7.40 | 7.68 | 7.58 | 2.54 | 138.62 | 376,125 | 4.54 | 224,841 | 4.35 | 0.17 | 20 |
| 65 | 28-May | 7.81 | 7.82 | 7.40 | 7.49 | 7.60 | -4.71 | 135.19 | 865,983 | 10.44 | 611,795 | 11.84 | 0.46 | 54 |
| 66 | 27-May | 7.89 | 7.95 | 7.86 | 7.86 | 7.87 | -0.38 | 141.87 | 306,676 | 3.70 | 262,032 | 5.07 | 0.21 | 23 |
| 67 | 26-May | 8.02 | 8.08 | 7.82 | 7.89 | 7.91 | -0.63 | 142.41 | 397,410 | 4.79 | 314,911 | 6.09 | 0.25 | 30 |