| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 10.5 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 18-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 1; VWAP21: | Low52 Price: 5.06 | Barrier: 6.4; Drift%: -2.73 |
| Basic Industry: Digital Entertainment | Total Equity: 180,497,777 | Low52 Date: 27-Mar-2026 | SHP: 24.43 / 0.39 / 8.64 / 66.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 13.95 / 7.55 | Month: 9.48 / 7.71 | Week: 7.74 / 7.1 | Day: 6.4 / 6.12 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 6.26 | 6.40 | 6.12 | 6.23 | 6.25 | -0.48 | 112.45 | 262,688 | 5.25 | 47,503 | 1.78 | 0.03 | 4 |
| 2 | 06-Apr | 6.22 | 6.40 | 6.13 | 6.26 | 6.29 | 0.81 | 112.99 | 297,020 | 5.94 | 51,228 | 1.91 | 0.03 | 4 |
| 3 | 02-Apr | 6.25 | 6.40 | 5.86 | 6.21 | 6.04 | -0.64 | 112.09 | 713,684 | 14.28 | 280,413 | 10.48 | 0.17 | 23 |
| 4 | 01-Apr | 5.55 | 6.40 | 5.55 | 6.25 | 5.90 | 14.47 | 112.81 | 578,511 | 11.57 | 205,490 | 7.68 | 0.12 | 17 |
| 5 | 30-Mar | 6.40 | 6.40 | 5.30 | 5.46 | 5.54 | -9.15 | 98.55 | 898,708 | 17.98 | 571,241 | 21.35 | 0.32 | 48 |
| 6 | 27-Mar | 5.56 | 6.60 | 5.06 | 6.01 | 5.75 | 5.07 | 108.48 | 1,996,956 | 39.95 | 1,396,452 | 52.19 | 0.80 | 116 |
| 7 | 25-Mar | 5.96 | 6.00 | 5.65 | 5.72 | 5.87 | -2.72 | 103.24 | 278,101 | 5.56 | 176,385 | 6.59 | 0.10 | 15 |
| 8 | 24-Mar | 6.02 | 6.44 | 5.71 | 5.88 | 6.01 | 0.17 | 106.13 | 474,111 | 9.48 | 162,888 | 6.09 | 0.10 | 14 |
| 9 | 23-Mar | 6.49 | 6.49 | 5.62 | 5.87 | 6.00 | -9.27 | 105.95 | 1,007,356 | 20.15 | 913,377 | 34.14 | 0.00 | 76 |
| 10 | 20-Mar | 6.60 | 6.78 | 6.35 | 6.47 | 6.61 | -1.97 | 116.78 | 1,564,800 | 31.30 | 1,409,254 | 52.67 | 0.93 | 117 |
| 11 | 19-Mar | 6.75 | 6.75 | 6.51 | 6.60 | 6.62 | -2.37 | 119.13 | 162,145 | 3.24 | 102,436 | 3.83 | 0.07 | 9 |
| 12 | 18-Mar | 6.90 | 6.90 | 6.57 | 6.76 | 6.78 | 0.45 | 122.02 | 387,156 | 7.74 | 313,174 | 11.70 | 0.21 | 26 |
| 13 | 17-Mar | 6.90 | 6.94 | 6.70 | 6.73 | 6.77 | -1.61 | 121.48 | 238,883 | 4.78 | 123,027 | 4.60 | 0.08 | 10 |
| 14 | 16-Mar | 7.42 | 7.42 | 6.60 | 6.84 | 6.88 | -5.91 | 123.46 | 1,600,354 | 32.01 | 675,203 | 25.24 | 0.46 | 56 |
| 15 | 13-Mar | 6.73 | 7.89 | 6.68 | 7.27 | 7.02 | 7.23 | 131.22 | 1,640,935 | 32.83 | 1,240,825 | 46.38 | 0.87 | 103 |
| 16 | 12-Mar | 7.05 | 7.05 | 6.71 | 6.78 | 6.81 | -3.97 | 122.38 | 679,959 | 13.60 | 523,367 | 19.56 | 0.36 | 44 |
| 17 | 11-Mar | 7.01 | 7.16 | 6.93 | 7.06 | 7.03 | 0.71 | 127.43 | 195,069 | 3.90 | 168,684 | 6.30 | 0.12 | 14 |
| 18 | 10-Mar | 7.00 | 7.20 | 7.00 | 7.01 | 7.06 | 1.01 | 126.53 | 194,812 | 3.90 | 137,157 | 5.13 | 0.10 | 11 |
| 19 | 09-Mar | 7.58 | 7.58 | 6.85 | 6.94 | 7.05 | -8.80 | 125.27 | 577,719 | 11.56 | 333,975 | 12.48 | 0.24 | 28 |
| 20 | 06-Mar | 7.58 | 7.69 | 7.05 | 7.61 | 7.57 | 1.33 | 137.36 | 1,141,577 | 22.84 | 572,414 | 21.39 | 0.43 | 48 |
| 21 | 05-Mar | 7.54 | 7.63 | 7.05 | 7.51 | 7.34 | 3.44 | 135.55 | 1,269,240 | 25.39 | 622,445 | 23.26 | 0.46 | 52 |
| 22 | 04-Mar | 6.70 | 7.55 | 6.57 | 7.26 | 6.99 | 3.86 | 131.04 | 1,003,371 | 20.07 | 510,282 | 19.07 | 0.36 | 42 |
| 23 | 02-Mar | 7.10 | 7.11 | 6.63 | 6.99 | 6.88 | -3.19 | 126.17 | 600,262 | 12.01 | 216,844 | 8.10 | 0.15 | 18 |
| 24 | 27-Feb | 7.53 | 7.58 | 7.10 | 7.22 | 7.44 | -3.86 | 130.32 | 551,285 | 11.03 | 88,533 | 3.31 | 0.07 | 7 |
| 25 | 26-Feb | 7.36 | 7.60 | 7.36 | 7.51 | 7.50 | 0.81 | 135.55 | 237,171 | 4.74 | 151,106 | 5.65 | 0.11 | 13 |
| 26 | 25-Feb | 7.52 | 7.70 | 7.31 | 7.45 | 7.51 | -1.06 | 134.47 | 764,537 | 15.29 | 332,459 | 12.43 | 0.25 | 28 |
| 27 | 24-Feb | 7.15 | 7.74 | 7.12 | 7.53 | 7.43 | 5.31 | 135.91 | 1,002,516 | 20.05 | 376,783 | 14.08 | 0.28 | 31 |
| 28 | 23-Feb | 7.59 | 7.59 | 7.13 | 7.15 | 7.21 | 0.14 | 129.06 | 335,234 | 6.71 | 192,560 | 7.20 | 0.14 | 16 |
| 29 | 20-Feb | 7.65 | 7.65 | 6.66 | 7.14 | 7.32 | -4.29 | 128.88 | 282,343 | 5.65 | 150,446 | 5.62 | 0.11 | 13 |
| 30 | 19-Feb | 7.88 | 7.88 | 7.30 | 7.46 | 7.52 | -2.99 | 134.65 | 491,668 | 9.84 | 416,866 | 15.58 | 0.31 | 35 |
| 31 | 18-Feb | 7.95 | 7.95 | 7.61 | 7.69 | 7.69 | 0.26 | 138.80 | 88,436 | 1.77 | 62,141 | 2.32 | 0.05 | 5 |
| 32 | 17-Feb | 7.70 | 7.90 | 7.60 | 7.67 | 7.74 | -0.39 | 138.44 | 49,989 | 1.00 | 31,031 | 1.16 | 0.02 | 3 |
| 33 | 16-Feb | 8.13 | 8.19 | 7.63 | 7.70 | 7.81 | -5.17 | 138.98 | 192,133 | 3.84 | 124,933 | 4.67 | 0.10 | 10 |
| 34 | 13-Feb | 7.80 | 8.50 | 7.57 | 8.12 | 8.04 | 7.69 | 146.56 | 594,372 | 11.89 | 446,916 | 16.70 | 0.36 | 37 |
| 35 | 12-Feb | 7.61 | 7.76 | 7.50 | 7.54 | 7.63 | -0.92 | 136.10 | 146,583 | 2.93 | 93,871 | 3.51 | 0.07 | 8 |
| 36 | 11-Feb | 7.81 | 7.89 | 7.50 | 7.61 | 7.64 | -3.55 | 137.36 | 1,918,952 | 38.39 | 1,649,924 | 61.67 | 1.26 | 137 |
| 37 | 10-Feb | 8.10 | 8.10 | 7.86 | 7.89 | 7.92 | -1.50 | 142.41 | 72,573 | 1.45 | 48,728 | 1.82 | 0.04 | 4 |
| 38 | 09-Feb | 7.95 | 8.10 | 7.51 | 8.01 | 7.91 | 0.63 | 144.58 | 267,581 | 5.35 | 139,836 | 5.23 | 0.11 | 12 |
| 39 | 06-Feb | 7.67 | 8.02 | 7.35 | 7.96 | 7.75 | 6.56 | 143.68 | 1,087,535 | 21.76 | 745,467 | 27.86 | 0.58 | 62 |
| 40 | 05-Feb | 7.50 | 7.67 | 7.40 | 7.47 | 7.51 | 0.40 | 134.83 | 134,025 | 2.68 | 108,070 | 4.04 | 0.08 | 9 |
| 41 | 04-Feb | 7.80 | 7.96 | 7.38 | 7.44 | 7.51 | -4.62 | 134.29 | 727,087 | 14.54 | 579,116 | 21.64 | 0.43 | 48 |
| 42 | 03-Feb | 8.10 | 8.10 | 7.75 | 7.80 | 7.84 | 1.83 | 140.79 | 181,249 | 3.63 | 57,487 | 2.15 | 0.05 | 5 |
| 43 | 02-Feb | 8.15 | 8.15 | 7.60 | 7.66 | 7.66 | -4.25 | 138.26 | 426,089 | 8.52 | 254,416 | 9.51 | 0.19 | 21 |
| 44 | 01-Feb | 8.34 | 8.34 | 7.90 | 8.00 | 8.08 | -3.61 | 144.00 | 140,599 | 2.81 | 34,149 | 1.28 | 0.03 | 3 |
| 45 | 30-Jan | 7.97 | 8.50 | 7.66 | 8.30 | 8.10 | 6.00 | 149.81 | 748,444 | 14.97 | 362,285 | 13.54 | 0.29 | 30 |
| 46 | 29-Jan | 8.00 | 8.00 | 7.65 | 7.83 | 7.75 | -0.25 | 141.33 | 321,201 | 6.43 | 127,564 | 4.77 | 0.10 | 11 |
| 47 | 28-Jan | 8.01 | 8.18 | 7.80 | 7.85 | 7.85 | -2.00 | 141.69 | 203,084 | 4.06 | 59,324 | 2.22 | 0.05 | 5 |
| 48 | 27-Jan | 8.36 | 8.36 | 7.80 | 8.01 | 8.03 | -1.35 | 144.58 | 117,460 | 2.35 | 66,743 | 2.49 | 0.05 | 6 |
| 49 | 23-Jan | 7.98 | 8.40 | 7.72 | 8.12 | 8.05 | 4.50 | 146.56 | 387,651 | 7.75 | 183,428 | 6.86 | 0.15 | 15 |
| 50 | 22-Jan | 7.98 | 7.98 | 7.65 | 7.77 | 7.74 | 1.30 | 140.25 | 65,761 | 1.32 | 43,997 | 1.64 | 0.03 | 4 |
| 51 | 21-Jan | 7.70 | 8.01 | 7.64 | 7.67 | 7.82 | -1.03 | 138.44 | 195,442 | 3.91 | 141,217 | 5.28 | 0.11 | 12 |
| 52 | 20-Jan | 7.99 | 7.99 | 7.70 | 7.75 | 7.90 | -0.51 | 139.89 | 193,567 | 3.87 | 164,194 | 6.14 | 0.13 | 14 |
| 53 | 19-Jan | 8.05 | 8.05 | 7.70 | 7.79 | 7.82 | -1.14 | 140.61 | 77,168 | 1.54 | 58,369 | 2.18 | 0.05 | 5 |
| 54 | 16-Jan | 8.20 | 8.20 | 7.26 | 7.88 | 7.84 | -1.62 | 142.23 | 86,355 | 1.73 | 57,309 | 2.14 | 0.04 | 5 |
| 55 | 14-Jan | 8.23 | 8.23 | 7.92 | 8.01 | 8.03 | 0.88 | 144.58 | 74,688 | 1.49 | 35,470 | 1.33 | 0.03 | 3 |
| 56 | 13-Jan | 8.07 | 8.30 | 7.90 | 7.94 | 8.01 | 0.51 | 143.32 | 60,282 | 1.21 | 29,619 | 1.11 | 0.02 | 2 |
| 57 | 12-Jan | 8.07 | 8.07 | 7.85 | 7.90 | 7.91 | -2.11 | 142.59 | 92,937 | 1.86 | 80,424 | 3.01 | 0.06 | 7 |
| 58 | 09-Jan | 8.32 | 8.35 | 8.02 | 8.07 | 8.13 | -0.74 | 145.66 | 122,622 | 2.45 | 63,637 | 2.38 | 0.05 | 5 |
| 59 | 08-Jan | 8.15 | 8.39 | 8.08 | 8.13 | 8.19 | -0.61 | 146.74 | 58,056 | 1.16 | 26,755 | 1.00 | 0.02 | 2 |
| 60 | 07-Jan | 8.30 | 8.49 | 8.12 | 8.18 | 8.21 | -0.49 | 147.65 | 165,020 | 3.30 | 108,970 | 4.07 | 0.09 | 9 |
| 61 | 06-Jan | 8.43 | 8.49 | 8.18 | 8.22 | 8.25 | -0.84 | 148.37 | 98,575 | 1.97 | 81,930 | 3.06 | 0.07 | 7 |
| 62 | 05-Jan | 8.34 | 8.69 | 8.25 | 8.29 | 8.36 | -2.36 | 149.63 | 136,852 | 2.74 | 93,960 | 3.51 | 0.08 | 8 |
| 63 | 02-Jan | 8.67 | 8.86 | 8.40 | 8.49 | 8.60 | -2.08 | 153.24 | 248,139 | 4.96 | 92,346 | 3.45 | 0.08 | 8 |
| 64 | 01-Jan | 9.00 | 9.08 | 8.40 | 8.67 | 8.73 | -3.67 | 156.49 | 317,963 | 6.36 | 158,143 | 5.91 | 0.14 | 13 |
| 65 | 31-Dec | 8.25 | 9.48 | 8.16 | 9.00 | 8.91 | 11.11 | 162.00 | 3,674,002 | 73.49 | 1,692,445 | 63.25 | 1.51 | 141 |
| 66 | 30-Dec | 7.80 | 8.75 | 7.80 | 8.10 | 8.16 | 4.11 | 146.20 | 406,526 | 8.13 | 196,848 | 7.36 | 0.16 | 16 |
| 67 | 29-Dec | 8.10 | 8.15 | 7.71 | 7.78 | 7.95 | -5.01 | 140.43 | 308,124 | 6.16 | 216,012 | 8.07 | 0.17 | 18 |
Similar Stocks: NAZARA BTML BAGDIGITAL