| Macro-sector: Consumer Discretionary | Band: None | High52 Price: 293.0 | Mkt_Cap Category: SME |
| Sector: Media Entertainment & Publication | Lot Size: 800 | High52 Date: 08-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 177.0 | Barrier: -; Drift%: - |
| Basic Industry: Film Production Distribution & Exhibition | Total Equity: 19,100,000 | Low52 Date: 21-Aug-2025 | SHP: 70.07 / 2.47 / 8.08 / 19.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 292.7 / 223.8 | Week: 245.0 / 225.15 | Day: 259.0 / 244.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 244.95 | 259.00 | 244.95 | 257.60 | 252.63 | 5.60 | 492.02 | 56,800 | 7.89 | 40,800 | 8.50 | 1.03 | 110 |
| 2 | 06-Apr | 237.00 | 246.00 | 237.00 | 243.95 | 242.98 | 0.70 | 465.94 | 14,400 | 2.00 | 8,800 | 1.83 | 0.21 | 24 |
| 3 | 02-Apr | 239.80 | 250.10 | 237.00 | 242.25 | 244.03 | 1.02 | 462.70 | 103,200 | 14.33 | 76,000 | 15.83 | 1.85 | 205 |
| 4 | 01-Apr | 227.00 | 242.90 | 225.00 | 239.80 | 235.54 | 8.29 | 458.02 | 36,800 | 5.11 | 28,800 | 6.00 | 0.68 | 78 |
| 5 | 30-Mar | 237.00 | 237.00 | 220.60 | 221.45 | 223.83 | -5.36 | 422.97 | 55,200 | 7.67 | 48,800 | 10.16 | 1.09 | 132 |
| 6 | 27-Mar | 241.00 | 243.00 | 233.00 | 234.00 | 236.25 | -2.96 | 446.00 | 28,800 | 4.00 | 21,600 | 4.50 | 0.51 | 58 |
| 7 | 25-Mar | 238.00 | 244.00 | 238.00 | 241.15 | 241.70 | 2.18 | 460.60 | 17,600 | 2.44 | 16,800 | 3.50 | 0.41 | 45 |
| 8 | 24-Mar | 235.00 | 238.00 | 234.00 | 236.00 | 235.83 | 2.65 | 450.00 | 23,200 | 3.22 | 18,400 | 3.83 | 0.43 | 50 |
| 9 | 23-Mar | 230.00 | 234.95 | 227.50 | 229.90 | 229.77 | -3.46 | 439.11 | 32,000 | 4.44 | 18,400 | 3.83 | 0.42 | 50 |
| 10 | 20-Mar | 238.00 | 240.00 | 235.00 | 238.15 | 237.92 | 2.32 | 454.87 | 34,400 | 4.78 | 23,200 | 4.83 | 0.55 | 63 |
| 11 | 19-Mar | 227.80 | 239.00 | 225.20 | 232.75 | 234.16 | 1.24 | 444.55 | 54,400 | 7.55 | 28,800 | 6.00 | 0.67 | 78 |
| 12 | 18-Mar | 226.00 | 241.00 | 225.15 | 229.90 | 232.63 | 2.38 | 439.11 | 51,200 | 7.11 | 25,600 | 5.33 | 0.60 | 69 |
| 13 | 17-Mar | 221.00 | 228.00 | 220.00 | 224.55 | 222.71 | 2.04 | 428.89 | 34,400 | 4.78 | 30,400 | 6.33 | 0.68 | 82 |
| 14 | 16-Mar | 221.10 | 231.60 | 214.00 | 220.05 | 220.73 | 0.55 | 420.30 | 48,000 | 6.67 | 32,800 | 6.83 | 0.72 | 89 |
| 15 | 13-Mar | 233.10 | 234.80 | 215.05 | 218.85 | 223.38 | -6.57 | 418.00 | 101,600 | 14.11 | 70,400 | 14.66 | 1.57 | 190 |
| 16 | 12-Mar | 232.00 | 236.90 | 229.00 | 234.25 | 232.80 | 0.43 | 447.42 | 15,200 | 2.11 | 10,400 | 2.17 | 0.24 | 28 |
| 17 | 11-Mar | 232.30 | 239.85 | 232.25 | 233.25 | 235.00 | 0.89 | 445.51 | 30,400 | 4.22 | 20,800 | 4.33 | 0.00 | 56 |
| 18 | 10-Mar | 241.00 | 241.00 | 230.00 | 231.20 | 233.39 | -2.80 | 441.59 | 74,400 | 10.33 | 48,000 | 10.00 | 1.12 | 130 |
| 19 | 09-Mar | 234.00 | 240.00 | 229.00 | 237.85 | 233.93 | -2.92 | 454.29 | 66,400 | 9.22 | 38,400 | 8.00 | 0.90 | 104 |
| 20 | 06-Mar | 241.50 | 249.50 | 241.05 | 245.00 | 245.17 | 0.39 | 467.00 | 9,600 | 1.33 | 4,800 | 1.00 | 0.12 | 13 |
| 21 | 05-Mar | 247.35 | 255.00 | 243.15 | 244.05 | 249.12 | -0.31 | 466.14 | 37,600 | 5.22 | 24,000 | 5.00 | 0.60 | 65 |
| 22 | 04-Mar | 222.00 | 250.00 | 222.00 | 244.80 | 236.12 | 7.44 | 467.57 | 37,600 | 5.22 | 30,400 | 6.33 | 0.72 | 82 |
| 23 | 02-Mar | 230.00 | 237.00 | 224.50 | 227.85 | 227.17 | -4.88 | 435.19 | 41,600 | 5.78 | 36,000 | 7.50 | 0.82 | 97 |
| 24 | 27-Feb | 235.90 | 239.60 | 233.00 | 239.55 | 236.12 | 1.50 | 457.54 | 7,200 | 1.00 | 7,200 | 1.50 | 0.17 | 19 |
| 25 | 26-Feb | 240.90 | 241.00 | 235.00 | 236.00 | 237.73 | -0.21 | 450.00 | 12,800 | 1.78 | 10,400 | 2.17 | 0.25 | 28 |
| 26 | 25-Feb | 233.00 | 237.00 | 230.00 | 236.50 | 233.20 | 1.42 | 451.72 | 20,000 | 2.78 | 16,000 | 3.33 | 0.37 | 43 |
| 27 | 24-Feb | 229.00 | 235.50 | 225.15 | 233.20 | 230.94 | -0.06 | 445.41 | 20,800 | 2.89 | 18,400 | 3.83 | 0.42 | 50 |
| 28 | 23-Feb | 245.00 | 245.00 | 232.50 | 233.35 | 236.12 | 0.15 | 445.70 | 56,000 | 7.78 | 48,800 | 10.16 | 1.15 | 132 |
| 29 | 20-Feb | 235.70 | 236.90 | 232.00 | 233.00 | 234.31 | -1.15 | 445.00 | 17,600 | 2.44 | 16,800 | 3.50 | 0.39 | 45 |
| 30 | 19-Feb | 239.00 | 240.80 | 235.00 | 235.70 | 239.03 | -1.32 | 450.19 | 16,000 | 2.22 | 13,600 | 2.83 | 0.33 | 37 |
| 31 | 18-Feb | 240.00 | 241.05 | 230.75 | 238.85 | 237.47 | -0.91 | 456.20 | 34,400 | 4.78 | 26,400 | 5.50 | 0.63 | 71 |
| 32 | 17-Feb | 241.00 | 251.95 | 240.00 | 241.05 | 242.48 | -0.27 | 460.41 | 34,400 | 4.78 | 28,800 | 6.00 | 0.70 | 78 |
| 33 | 16-Feb | 258.00 | 258.60 | 240.00 | 241.70 | 246.46 | -6.54 | 461.65 | 39,200 | 5.44 | 33,600 | 7.00 | 0.83 | 91 |
| 34 | 13-Feb | 255.00 | 258.60 | 249.00 | 258.60 | 253.20 | -0.29 | 493.93 | 10,400 | 1.44 | 7,200 | 1.50 | 0.18 | 19 |
| 35 | 12-Feb | 260.00 | 260.00 | 254.05 | 259.35 | 257.52 | -0.25 | 495.36 | 16,000 | 2.22 | 12,800 | 2.67 | 0.33 | 35 |
| 36 | 11-Feb | 273.00 | 273.00 | 259.00 | 260.00 | 262.00 | -1.14 | 496.00 | 16,800 | 2.33 | 12,000 | 2.50 | 0.00 | 32 |
| 37 | 10-Feb | 259.00 | 263.00 | 259.00 | 263.00 | 260.00 | 2.35 | 502.00 | 16,000 | 2.22 | 13,600 | 2.83 | 0.00 | 37 |
| 38 | 09-Feb | 273.90 | 274.00 | 255.35 | 256.95 | 263.54 | -1.83 | 490.77 | 40,000 | 5.55 | 29,600 | 6.17 | 0.78 | 80 |
| 39 | 06-Feb | 239.00 | 265.00 | 239.00 | 261.75 | 255.34 | 4.83 | 499.94 | 68,800 | 9.55 | 41,600 | 8.66 | 1.06 | 112 |
| 40 | 05-Feb | 247.45 | 253.00 | 244.30 | 249.70 | 250.09 | 1.92 | 476.93 | 50,400 | 7.00 | 40,800 | 8.50 | 1.02 | 110 |
| 41 | 04-Feb | 243.90 | 248.60 | 242.25 | 245.00 | 245.50 | 0.45 | 467.00 | 21,600 | 3.00 | 16,000 | 3.33 | 0.39 | 43 |
| 42 | 03-Feb | 256.00 | 257.00 | 239.70 | 243.90 | 249.21 | 0.95 | 465.85 | 36,800 | 5.11 | 29,600 | 6.17 | 0.74 | 80 |
| 43 | 02-Feb | 228.75 | 242.00 | 223.50 | 241.60 | 231.64 | 5.11 | 461.46 | 61,600 | 8.55 | 45,600 | 9.50 | 1.06 | 123 |
| 44 | 01-Feb | 243.40 | 245.00 | 222.05 | 229.85 | 233.73 | -5.57 | 439.01 | 35,200 | 4.89 | 23,200 | 4.83 | 0.54 | 63 |
| 45 | 30-Jan | 245.40 | 248.00 | 237.40 | 243.40 | 241.85 | -0.37 | 464.89 | 24,800 | 3.44 | 16,000 | 3.33 | 0.39 | 43 |
| 46 | 29-Jan | 252.95 | 252.95 | 239.35 | 244.30 | 244.16 | -2.53 | 466.61 | 30,400 | 4.22 | 20,800 | 4.33 | 0.51 | 56 |
| 47 | 28-Jan | 250.00 | 253.00 | 241.55 | 250.65 | 245.92 | 0.26 | 478.74 | 30,400 | 4.22 | 18,400 | 3.83 | 0.45 | 50 |
| 48 | 27-Jan | 243.10 | 255.00 | 243.10 | 250.00 | 248.24 | 1.63 | 477.00 | 17,600 | 2.44 | 12,800 | 2.67 | 0.32 | 35 |
| 49 | 23-Jan | 257.50 | 257.50 | 245.95 | 246.00 | 251.32 | -4.47 | 469.00 | 27,200 | 3.78 | 20,800 | 4.33 | 0.52 | 56 |
| 50 | 22-Jan | 256.90 | 257.50 | 250.00 | 257.50 | 254.13 | 4.12 | 491.83 | 28,800 | 4.00 | 16,800 | 3.50 | 0.43 | 45 |
| 51 | 21-Jan | 258.50 | 258.50 | 226.00 | 247.30 | 244.71 | -4.33 | 472.34 | 89,600 | 12.44 | 52,800 | 11.00 | 1.29 | 143 |
| 52 | 20-Jan | 259.10 | 264.00 | 255.00 | 258.50 | 258.81 | -2.43 | 493.74 | 28,000 | 3.89 | 21,600 | 4.50 | 0.56 | 58 |
| 53 | 19-Jan | 255.00 | 265.00 | 253.20 | 264.95 | 258.70 | 2.89 | 506.05 | 125,600 | 17.44 | 119,200 | 24.83 | 3.08 | 322 |
| 54 | 16-Jan | 258.05 | 262.30 | 256.35 | 257.50 | 259.27 | -1.40 | 491.83 | 29,600 | 4.11 | 19,200 | 4.00 | 0.50 | 52 |
| 55 | 14-Jan | 262.90 | 265.00 | 260.05 | 261.15 | 263.53 | -0.65 | 498.80 | 24,000 | 3.33 | 22,400 | 4.67 | 0.59 | 61 |
| 56 | 13-Jan | 269.00 | 274.50 | 260.55 | 262.85 | 266.19 | -2.30 | 502.04 | 43,200 | 6.00 | 37,600 | 7.83 | 1.00 | 102 |
| 57 | 12-Jan | 276.90 | 276.90 | 264.50 | 269.05 | 269.73 | -2.73 | 513.89 | 35,200 | 4.89 | 26,400 | 5.50 | 0.71 | 71 |
| 58 | 09-Jan | 282.50 | 282.95 | 275.00 | 276.60 | 277.84 | -1.81 | 528.31 | 16,000 | 2.22 | 12,000 | 2.50 | 0.33 | 32 |
| 59 | 08-Jan | 281.20 | 293.00 | 275.00 | 281.70 | 284.16 | 0.18 | 538.05 | 67,200 | 9.33 | 44,800 | 9.33 | 1.27 | 121 |
| 60 | 07-Jan | 270.00 | 285.00 | 268.00 | 281.20 | 279.99 | 4.40 | 537.09 | 71,200 | 9.89 | 32,000 | 6.67 | 0.90 | 86 |
| 61 | 06-Jan | 276.00 | 278.75 | 269.00 | 269.35 | 272.86 | -2.37 | 514.46 | 40,800 | 5.67 | 28,000 | 5.83 | 0.76 | 76 |
| 62 | 05-Jan | 276.00 | 281.80 | 273.35 | 275.90 | 276.99 | -0.31 | 526.97 | 16,800 | 2.33 | 11,200 | 2.33 | 0.31 | 30 |
| 63 | 02-Jan | 269.00 | 279.90 | 269.00 | 276.75 | 274.54 | 3.85 | 528.59 | 48,800 | 6.78 | 35,200 | 7.33 | 0.97 | 95 |
| 64 | 01-Jan | 269.00 | 270.00 | 265.00 | 266.50 | 267.09 | -0.41 | 509.02 | 28,800 | 4.00 | 24,000 | 5.00 | 0.64 | 65 |
| 65 | 31-Dec | 268.25 | 273.00 | 261.25 | 267.60 | 267.99 | -2.26 | 511.12 | 84,000 | 11.67 | 53,600 | 11.16 | 1.44 | 145 |
| 66 | 30-Dec | 273.00 | 275.00 | 269.00 | 273.80 | 273.53 | -0.40 | 522.96 | 104,800 | 14.55 | 60,000 | 12.50 | 1.64 | 162 |
| 67 | 29-Dec | 268.85 | 292.70 | 265.00 | 274.90 | 279.16 | 3.04 | 525.06 | 304,000 | 42.22 | 175,200 | 36.49 | 4.89 | 473 |