| 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: 8.09; Drift%: 3.35 |
| Industry: Entertainment | Face Value: 1; VWAP21: | Low52 Price: 7.28 | Barrier: -; Drift%: - |
| Basic Industry: Digital Entertainment | Total Equity: 180,497,777 | Low52 Date: 27-Jun-2025 | SHP: 24.43 / 3.86 / 8.8 / 62.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 13.95 / 7.55 | Month: 8.28 / 7.32 | Week: 9.15 / 7.86 | Day: 8.57 / 8.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 8.50 | 8.57 | 8.35 | 8.37 | 8.43 | -1.65 | 151.08 | 159,900 | 1.68 | 104,805 | 1.92 | 0.09 | 9 |
| 2 | 10-Jul | 8.49 | 8.66 | 8.41 | 8.51 | 8.51 | 0.47 | 153.60 | 248,417 | 2.61 | 163,257 | 2.99 | 0.14 | 14 |
| 3 | 09-Jul | 8.36 | 8.65 | 8.34 | 8.47 | 8.51 | 1.56 | 152.88 | 369,155 | 3.88 | 191,946 | 3.51 | 0.16 | 17 |
| 4 | 08-Jul | 8.46 | 8.61 | 8.20 | 8.34 | 8.42 | -1.07 | 150.54 | 589,815 | 6.20 | 353,642 | 6.47 | 0.30 | 31 |
| 5 | 07-Jul | 8.84 | 8.84 | 8.37 | 8.43 | 8.53 | -4.31 | 152.16 | 385,879 | 4.05 | 218,159 | 3.99 | 0.19 | 19 |
| 6 | 04-Jul | 8.54 | 9.15 | 8.47 | 8.81 | 8.90 | 3.40 | 159.02 | 2,190,986 | 23.02 | 1,237,582 | 22.65 | 1.10 | 109 |
| 7 | 03-Jul | 8.27 | 8.68 | 8.09 | 8.52 | 8.38 | 3.52 | 153.78 | 635,640 | 6.68 | 427,543 | 7.83 | 0.36 | 38 |
| 8 | 02-Jul | 8.26 | 8.29 | 8.12 | 8.23 | 8.22 | 0.37 | 148.55 | 370,993 | 3.90 | 241,161 | 4.41 | 0.20 | 21 |
| 9 | 01-Jul | 8.23 | 8.48 | 8.07 | 8.20 | 8.21 | 0.49 | 148.01 | 364,395 | 3.83 | 226,026 | 4.14 | 0.19 | 20 |
| 10 | 30-Jun | 7.88 | 8.37 | 7.86 | 8.16 | 8.13 | 4.62 | 147.29 | 720,555 | 7.57 | 371,564 | 6.80 | 0.30 | 33 |
| 11 | 27-Jun | 8.26 | 8.52 | 7.28 | 7.80 | 7.86 | -6.02 | 140.79 | 2,629,549 | 27.63 | 1,535,943 | 28.12 | 1.21 | 135 |
| 12 | 26-Jun | 8.46 | 8.50 | 8.24 | 8.30 | 8.34 | -1.31 | 149.81 | 328,502 | 3.45 | 175,456 | 3.21 | 0.15 | 15 |
| 13 | 25-Jun | 8.35 | 8.71 | 8.25 | 8.41 | 8.37 | 1.69 | 151.80 | 1,606,275 | 16.88 | 1,144,729 | 20.95 | 0.96 | 101 |
| 14 | 24-Jun | 8.34 | 8.46 | 8.14 | 8.27 | 8.31 | 1.35 | 149.27 | 415,256 | 4.36 | 244,745 | 4.48 | 0.20 | 22 |
| 15 | 23-Jun | 8.91 | 9.41 | 8.07 | 8.16 | 8.81 | -3.09 | 147.29 | 4,129,402 | 43.38 | 1,174,983 | 21.51 | 1.04 | 104 |
| 16 | 20-Jun | 8.69 | 8.72 | 8.28 | 8.42 | 8.47 | -0.94 | 151.98 | 639,275 | 6.72 | 356,915 | 6.53 | 0.30 | 31 |
| 17 | 19-Jun | 8.98 | 9.10 | 8.43 | 8.50 | 8.58 | -2.75 | 153.42 | 2,205,594 | 23.17 | 1,815,562 | 33.23 | 1.56 | 160 |
| 18 | 18-Jun | 9.07 | 9.18 | 8.66 | 8.74 | 8.81 | -3.64 | 157.76 | 6,289,459 | 66.08 | 5,939,138 | 108.72 | 5.23 | 523 |
| 19 | 17-Jun | 8.97 | 9.18 | 8.81 | 9.07 | 9.07 | 1.80 | 163.71 | 350,809 | 3.69 | 201,230 | 3.68 | 0.18 | 18 |
| 20 | 16-Jun | 8.79 | 9.37 | 8.75 | 8.91 | 9.03 | 2.41 | 160.82 | 831,619 | 8.74 | 516,916 | 9.46 | 0.47 | 46 |
| 21 | 13-Jun | 9.40 | 9.58 | 8.60 | 8.70 | 9.05 | -10.03 | 157.03 | 1,731,121 | 18.19 | 1,036,244 | 18.97 | 0.94 | 91 |
| 22 | 12-Jun | 9.99 | 10.35 | 9.40 | 9.67 | 9.88 | -0.31 | 174.54 | 2,661,102 | 27.96 | 1,531,905 | 28.04 | 1.51 | 135 |
| 23 | 11-Jun | 8.52 | 9.98 | 8.50 | 9.70 | 9.74 | 16.59 | 175.08 | 7,481,162 | 78.60 | 2,608,363 | 47.75 | 2.54 | 230 |
| 24 | 10-Jun | 8.00 | 8.55 | 7.89 | 8.32 | 8.08 | 5.58 | 150.17 | 1,350,653 | 14.19 | 1,113,462 | 20.38 | 0.90 | 98 |
| 25 | 09-Jun | 7.99 | 8.04 | 7.81 | 7.88 | 7.96 | 0.00 | 142.23 | 362,226 | 3.81 | 256,593 | 4.70 | 0.20 | 23 |
| 26 | 06-Jun | 7.81 | 7.96 | 7.79 | 7.88 | 7.89 | 0.90 | 142.23 | 1,044,312 | 10.97 | 985,924 | 18.05 | 0.78 | 87 |
| 27 | 05-Jun | 7.70 | 7.90 | 7.70 | 7.81 | 7.85 | 0.90 | 140.97 | 930,410 | 9.78 | 769,485 | 14.09 | 0.60 | 68 |
| 28 | 04-Jun | 8.08 | 8.08 | 7.46 | 7.74 | 7.81 | -3.25 | 139.71 | 845,150 | 8.88 | 497,170 | 9.10 | 0.39 | 44 |
| 29 | 03-Jun | 8.05 | 8.10 | 7.94 | 8.00 | 8.00 | 0.13 | 144.00 | 1,490,117 | 15.66 | 1,406,194 | 25.74 | 1.00 | 124 |
| 30 | 02-Jun | 8.18 | 8.18 | 7.76 | 7.99 | 8.01 | 0.38 | 144.22 | 4,585,960 | 48.18 | 4,305,726 | 78.82 | 3.45 | 379 |
| 31 | 30-May | 7.96 | 8.24 | 7.51 | 7.96 | 7.96 | 3.65 | 143.68 | 3,052,458 | 32.07 | 2,627,094 | 48.09 | 2.09 | 231 |
| 32 | 29-May | 7.50 | 7.73 | 7.40 | 7.68 | 7.58 | 2.54 | 138.62 | 376,125 | 3.95 | 224,841 | 4.12 | 0.17 | 20 |
| 33 | 28-May | 7.81 | 7.82 | 7.40 | 7.49 | 7.60 | -4.71 | 135.19 | 865,983 | 9.10 | 611,795 | 11.20 | 0.46 | 54 |
| 34 | 27-May | 7.89 | 7.95 | 7.86 | 7.86 | 7.87 | -0.38 | 141.87 | 306,676 | 3.22 | 262,032 | 4.80 | 0.21 | 23 |
| 35 | 26-May | 8.02 | 8.08 | 7.82 | 7.89 | 7.91 | -0.63 | 142.41 | 397,410 | 4.18 | 314,911 | 5.76 | 0.25 | 30 |
| 36 | 23-May | 7.99 | 8.00 | 7.91 | 7.94 | 7.95 | 0.00 | 143.32 | 447,451 | 4.70 | 409,566 | 7.50 | 0.33 | 39 |
| 37 | 22-May | 8.01 | 8.05 | 7.93 | 7.94 | 7.98 | -0.75 | 143.32 | 278,566 | 2.93 | 219,696 | 4.02 | 0.18 | 21 |
| 38 | 21-May | 8.10 | 8.10 | 7.95 | 8.00 | 8.01 | 0.00 | 144.00 | 266,357 | 2.80 | 201,566 | 3.69 | 0.16 | 19 |
| 39 | 20-May | 8.17 | 8.23 | 7.92 | 8.00 | 8.01 | -2.08 | 144.00 | 256,391 | 2.69 | 189,032 | 3.46 | 0.15 | 18 |
| 40 | 19-May | 8.19 | 8.22 | 8.04 | 8.17 | 8.17 | 1.11 | 147.47 | 242,752 | 2.55 | 199,666 | 3.65 | 0.16 | 19 |
| 41 | 16-May | 8.03 | 8.14 | 7.86 | 8.08 | 8.03 | 2.54 | 145.84 | 454,991 | 4.78 | 305,914 | 5.60 | 0.25 | 29 |
| 42 | 15-May | 8.05 | 8.09 | 7.55 | 7.88 | 7.87 | -1.13 | 142.23 | 823,226 | 8.65 | 432,867 | 7.92 | 0.34 | 41 |
| 43 | 14-May | 7.86 | 8.04 | 7.84 | 7.97 | 7.97 | 1.66 | 143.86 | 233,381 | 2.45 | 161,784 | 2.96 | 0.13 | 15 |
| 44 | 13-May | 7.97 | 8.05 | 7.50 | 7.84 | 7.92 | -1.01 | 141.51 | 481,250 | 5.06 | 326,353 | 5.97 | 0.26 | 31 |
| 45 | 12-May | 8.13 | 8.28 | 7.87 | 7.92 | 8.04 | -0.63 | 142.95 | 271,414 | 2.85 | 188,608 | 3.45 | 0.15 | 18 |
| 46 | 09-May | 7.51 | 8.10 | 7.51 | 7.97 | 7.88 | 2.44 | 143.86 | 245,668 | 2.58 | 165,804 | 3.04 | 0.13 | 16 |
| 47 | 08-May | 7.98 | 7.98 | 7.71 | 7.78 | 7.84 | -0.89 | 140.43 | 110,218 | 1.16 | 71,692 | 1.31 | 0.06 | 7 |
| 48 | 07-May | 7.84 | 7.90 | 7.54 | 7.85 | 7.73 | 2.61 | 141.69 | 95,180 | 1.00 | 54,629 | 1.00 | 0.04 | 5 |
| 49 | 06-May | 8.14 | 8.14 | 7.60 | 7.65 | 7.84 | -3.89 | 138.08 | 226,837 | 2.38 | 133,231 | 2.44 | 0.10 | 13 |
| 50 | 05-May | 7.65 | 8.17 | 7.39 | 7.96 | 7.94 | 7.13 | 143.68 | 1,267,169 | 13.31 | 513,799 | 9.41 | 0.41 | 49 |
| 51 | 02-May | 8.09 | 8.12 | 7.32 | 7.43 | 7.64 | -7.59 | 134.11 | 1,112,482 | 11.69 | 751,984 | 13.77 | 0.57 | 71 |
| 52 | 30-Apr | 8.00 | 8.15 | 7.89 | 8.04 | 8.05 | 1.13 | 145.12 | 206,222 | 2.17 | 124,380 | 2.28 | 0.10 | 12 |
| 53 | 29-Apr | 7.89 | 8.13 | 7.86 | 7.95 | 8.03 | -1.61 | 143.50 | 327,313 | 3.44 | 267,457 | 4.90 | 0.21 | 25 |
| 54 | 28-Apr | 8.06 | 8.15 | 8.02 | 8.08 | 8.09 | 0.25 | 145.84 | 167,893 | 1.76 | 111,330 | 2.04 | 0.09 | 11 |
| 55 | 25-Apr | 8.79 | 8.82 | 7.93 | 8.06 | 8.13 | -7.25 | 145.48 | 1,271,118 | 13.35 | 808,608 | 14.80 | 0.66 | 76 |
| 56 | 24-Apr | 8.85 | 8.88 | 8.60 | 8.69 | 8.75 | -2.14 | 156.85 | 357,325 | 3.75 | 182,935 | 3.35 | 0.16 | 17 |
| 57 | 23-Apr | 9.08 | 9.10 | 8.77 | 8.88 | 8.95 | -0.89 | 160.28 | 286,245 | 3.01 | 134,135 | 2.46 | 0.12 | 13 |
| 58 | 22-Apr | 9.07 | 9.20 | 8.90 | 8.96 | 9.00 | 0.45 | 161.73 | 765,787 | 8.05 | 246,751 | 4.52 | 0.00 | 23 |
| 59 | 21-Apr | 8.96 | 9.20 | 8.65 | 8.92 | 8.92 | 1.13 | 161.00 | 900,141 | 9.46 | 391,168 | 7.16 | 0.35 | 37 |
| 60 | 17-Apr | 9.08 | 9.08 | 8.70 | 8.82 | 8.92 | -2.86 | 159.20 | 300,377 | 3.16 | 189,054 | 3.46 | 0.17 | 18 |
| 61 | 16-Apr | 9.18 | 9.21 | 8.82 | 9.08 | 9.04 | 0.11 | 163.89 | 428,594 | 4.50 | 257,047 | 4.71 | 0.23 | 24 |
| 62 | 15-Apr | 9.06 | 9.50 | 8.84 | 9.07 | 9.05 | 2.60 | 163.71 | 2,858,224 | 30.03 | 1,345,115 | 24.62 | 1.22 | 116 |
| 63 | 11-Apr | 8.59 | 8.95 | 8.51 | 8.84 | 8.79 | 5.87 | 159.56 | 601,839 | 6.32 | 287,405 | 5.26 | 0.25 | 25 |
| 64 | 09-Apr | 8.28 | 8.44 | 8.02 | 8.35 | 8.29 | 1.58 | 150.72 | 341,758 | 3.59 | 153,284 | 2.81 | 0.13 | 13 |
| 65 | 08-Apr | 8.99 | 9.10 | 8.02 | 8.22 | 8.47 | -6.48 | 148.37 | 1,456,455 | 15.30 | 409,587 | 7.50 | 0.35 | 35 |
| 66 | 07-Apr | 8.60 | 9.80 | 8.51 | 8.79 | 8.71 | -7.08 | 158.66 | 1,390,641 | 14.61 | 802,437 | 14.69 | 0.70 | 69 |
| 67 | 04-Apr | 9.51 | 9.51 | 9.20 | 9.46 | 9.48 | 4.42 | 170.75 | 2,341,632 | 24.60 | 936,805 | 17.15 | 0.89 | 81 |