| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 259.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 1,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 10; VWAP21: | Low52 Price: 94.5 | Barrier: -; Drift%: - |
| Basic Industry: Advertising & Media Agencies | Total Equity: 24,430,000 | Low52 Date: | SHP: 73.5 / 0.6 / 0.0 / 25.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 104.0 / 42.15 | Month: 64.65 / 46.1 | Week: 55.0 / 51.0 | Day: 55.65 / 55.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 55.65 | 55.65 | 55.60 | 55.65 | 55.64 | 5.00 | 135.95 | 8,000 | 7.99 | 8,000 | 7.99 | 0.04 | 13 |
| 2 | 10-Jul | 50.55 | 53.05 | 50.55 | 53.00 | 52.57 | 4.85 | 129.00 | 11,000 | 10.99 | 11,000 | 10.99 | 0.06 | 17 |
| 3 | 09-Jul | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -4.98 | 123.49 | 14,000 | 13.99 | 14,000 | 13.99 | 0.07 | 22 |
| 4 | 08-Jul | 50.05 | 53.30 | 50.05 | 53.20 | 52.64 | 1.82 | 129.97 | 6,000 | 5.99 | 6,000 | 5.99 | 0.03 | 9 |
| 5 | 07-Jul | 55.00 | 55.00 | 52.25 | 52.25 | 53.13 | -5.00 | 127.65 | 6,000 | 5.99 | 6,000 | 5.99 | 0.03 | 9 |
| 6 | 04-Jul | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.23 | 134.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 7 | 02-Jul | 52.00 | 53.80 | 51.00 | 53.80 | 52.55 | 1.80 | 131.43 | 7,000 | 6.99 | 7,000 | 6.99 | 0.04 | 11 |
| 8 | 01-Jul | 51.10 | 52.85 | 51.10 | 52.85 | 51.98 | 3.42 | 129.11 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 3 |
| 9 | 30-Jun | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 4.93 | 124.84 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 5 |
| 10 | 27-Jun | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 1.88 | 118.97 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 5 |
| 11 | 26-Jun | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.92 | 116.78 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 12 | 25-Jun | 46.00 | 46.90 | 46.00 | 46.90 | 46.59 | 1.96 | 114.58 | 5,000 | 5.00 | 5,000 | 5.00 | 0.02 | 8 |
| 13 | 24-Jun | 44.75 | 46.00 | 44.75 | 46.00 | 45.38 | 1.32 | 112.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 3 |
| 14 | 23-Jun | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.84 | 110.91 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 3 |
| 15 | 19-Jun | 46.25 | 46.30 | 46.25 | 46.25 | 46.25 | -2.01 | 112.99 | 33,000 | 32.97 | 31,000 | 30.97 | 0.14 | 49 |
| 16 | 18-Jun | 47.25 | 47.25 | 47.20 | 47.20 | 47.22 | -1.97 | 115.31 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 5 |
| 17 | 17-Jun | 48.80 | 48.80 | 48.15 | 48.15 | 48.37 | -1.93 | 117.63 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 5 |
| 18 | 16-Jun | 49.20 | 49.20 | 49.10 | 49.10 | 49.10 | -2.00 | 119.95 | 32,000 | 31.97 | 32,000 | 31.97 | 0.16 | 51 |
| 19 | 13-Jun | 52.10 | 52.10 | 50.10 | 50.10 | 50.46 | -1.96 | 122.39 | 11,000 | 10.99 | 11,000 | 10.99 | 0.06 | 17 |
| 20 | 12-Jun | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -2.01 | 124.84 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 21 | 11-Jun | 52.25 | 52.25 | 52.15 | 52.15 | 52.20 | -1.97 | 127.40 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 5 |
| 22 | 10-Jun | 53.90 | 53.90 | 52.85 | 53.20 | 53.39 | -1.30 | 129.97 | 10,000 | 9.99 | 10,000 | 9.99 | 0.05 | 16 |
| 23 | 09-Jun | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -2.00 | 131.68 | 19,000 | 18.98 | 19,000 | 18.98 | 0.10 | 30 |
| 24 | 06-Jun | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.96 | 134.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 3 |
| 25 | 05-Jun | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -2.01 | 137.05 | 7,000 | 6.99 | 7,000 | 6.99 | 0.04 | 11 |
| 26 | 04-Jun | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -1.97 | 139.86 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 3 |
| 27 | 03-Jun | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -2.01 | 142.67 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 5 |
| 28 | 02-Jun | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -1.97 | 145.60 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 8 |
| 29 | 30-May | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -2.01 | 148.53 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 30 | 29-May | 61.75 | 62.05 | 61.75 | 62.05 | 61.79 | -1.51 | 151.59 | 17,000 | 16.98 | 17,000 | 16.98 | 0.11 | 27 |
| 31 | 28-May | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.95 | 153.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.00 | 8 |
| 32 | 27-May | 61.75 | 64.25 | 61.75 | 64.25 | 62.85 | 1.98 | 156.96 | 26,000 | 25.97 | 22,000 | 21.98 | 0.14 | 35 |
| 33 | 23-May | 63.35 | 63.35 | 63.00 | 63.00 | 63.18 | -0.55 | 153.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 3 |
| 34 | 21-May | 63.50 | 63.50 | 63.35 | 63.35 | 63.39 | -2.01 | 154.76 | 7,000 | 6.99 | 7,000 | 6.99 | 0.04 | 11 |
| 35 | 20-May | 64.60 | 64.65 | 64.60 | 64.65 | 64.65 | 4.95 | 157.94 | 12,000 | 11.99 | 12,000 | 11.99 | 0.08 | 19 |
| 36 | 19-May | 61.60 | 61.60 | 61.00 | 61.60 | 61.56 | 4.94 | 150.49 | 15,000 | 14.99 | 15,000 | 14.99 | 0.09 | 24 |
| 37 | 16-May | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 4.92 | 143.40 | 6,000 | 5.99 | 6,000 | 5.99 | 0.04 | 10 |
| 38 | 15-May | 55.95 | 55.95 | 55.90 | 55.95 | 55.95 | 4.97 | 136.69 | 16,000 | 15.98 | 16,000 | 15.98 | 0.09 | 26 |
| 39 | 14-May | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 4.92 | 130.21 | 9,000 | 8.99 | 9,000 | 8.99 | 0.05 | 15 |
| 40 | 13-May | 50.00 | 50.80 | 50.00 | 50.80 | 50.53 | 4.96 | 124.10 | 7,000 | 6.99 | 7,000 | 6.99 | 0.04 | 11 |
| 41 | 12-May | 48.15 | 48.40 | 48.15 | 48.40 | 48.32 | 4.99 | 118.24 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 5 |
| 42 | 09-May | 46.15 | 46.15 | 46.10 | 46.10 | 46.12 | -2.02 | 112.62 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 5 |
| 43 | 08-May | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -1.98 | 114.94 | 6,000 | 5.99 | 6,000 | 5.99 | 0.03 | 10 |
| 44 | 07-May | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.94 | 117.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 3 |
| 45 | 06-May | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -2.00 | 119.58 | 5,000 | 5.00 | 5,000 | 5.00 | 0.02 | 8 |
| 46 | 05-May | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 1.94 | 122.03 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 3 |
| 47 | 02-May | 49.90 | 49.90 | 49.00 | 49.00 | 49.11 | -1.80 | 119.00 | 8,000 | 7.99 | 8,000 | 7.99 | 0.04 | 13 |
| 48 | 30-Apr | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 1.84 | 121.91 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 5 |
| 49 | 29-Apr | 48.10 | 49.00 | 48.10 | 49.00 | 48.65 | 1.98 | 119.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 6 |
| 50 | 28-Apr | 48.95 | 48.95 | 48.05 | 48.05 | 48.93 | 0.10 | 117.39 | 49,000 | 48.95 | 49,000 | 48.95 | 0.24 | 79 |
| 51 | 25-Apr | 47.55 | 48.00 | 47.55 | 48.00 | 47.93 | -1.03 | 117.00 | 69,000 | 68.93 | 69,000 | 68.93 | 0.33 | 111 |
| 52 | 24-Apr | 49.00 | 49.00 | 48.50 | 48.50 | 48.75 | -1.02 | 118.49 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 3 |
| 53 | 23-Apr | 50.95 | 50.95 | 49.00 | 49.00 | 49.65 | -2.00 | 119.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 5 |
| 54 | 22-Apr | 49.35 | 50.00 | 49.35 | 50.00 | 49.51 | -0.60 | 122.00 | 8,000 | 7.99 | 8,000 | 7.99 | 0.04 | 13 |
| 55 | 21-Apr | 50.30 | 50.35 | 50.30 | 50.30 | 50.31 | -1.95 | 122.88 | 7,000 | 6.99 | 7,000 | 6.99 | 0.04 | 11 |
| 56 | 17-Apr | 49.50 | 51.30 | 49.35 | 51.30 | 50.82 | 1.99 | 125.33 | 27,000 | 26.97 | 27,000 | 26.97 | 0.14 | 44 |
| 57 | 16-Apr | 50.10 | 50.30 | 50.10 | 50.30 | 50.27 | -0.49 | 122.88 | 10,000 | 9.99 | 10,000 | 9.99 | 0.05 | 16 |
| 58 | 15-Apr | 50.40 | 50.75 | 50.40 | 50.55 | 50.51 | -1.56 | 123.49 | 7,000 | 6.99 | 7,000 | 6.99 | 0.04 | 11 |
| 59 | 11-Apr | 51.40 | 51.40 | 51.35 | 51.35 | 51.38 | -2.00 | 125.45 | 22,000 | 21.98 | 22,000 | 21.98 | 0.11 | 36 |
| 60 | 09-Apr | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -1.96 | 128.01 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 61 | 08-Apr | 53.45 | 54.35 | 53.45 | 53.45 | 53.58 | -1.93 | 130.58 | 7,000 | 6.99 | 6,000 | 5.99 | 0.03 | 10 |
| 62 | 04-Apr | 54.00 | 56.20 | 53.05 | 54.50 | 55.20 | 1.30 | 133.14 | 20,000 | 19.98 | 16,000 | 15.98 | 0.09 | 26 |
| 63 | 03-Apr | 53.75 | 53.80 | 51.35 | 53.80 | 53.50 | 4.98 | 131.43 | 14,000 | 13.99 | 13,000 | 12.99 | 0.07 | 21 |
| 64 | 02-Apr | 50.70 | 51.25 | 50.00 | 51.25 | 50.93 | 4.91 | 125.20 | 19,000 | 18.98 | 19,000 | 18.98 | 0.10 | 31 |
| 65 | 01-Apr | 48.65 | 48.85 | 48.65 | 48.85 | 48.81 | 4.94 | 119.34 | 5,000 | 5.00 | 5,000 | 5.00 | 0.02 | 8 |
| 66 | 28-Mar | 44.35 | 46.55 | 42.15 | 46.55 | 44.35 | 4.96 | 113.72 | 74,000 | 73.93 | 68,000 | 67.93 | 0.30 | 110 |
| 67 | 27-Mar | 45.00 | 46.00 | 43.45 | 44.35 | 44.80 | -2.95 | 108.35 | 541,000 | 540.46 | 540,000 | 539.46 | 2.42 | 872 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CMRSL CRAYONS PPSL PRAMARA