| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 222.74 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 23-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 1; VWAP21: 163.78 | Low52 Price: 134.0 | Barrier: 164.24; Drift%: 6.24 |
| Basic Industry: Restaurants | Total Equity: 1,208,218,878 | Low52 Date: 07-Apr-2025 | SHP: 62.62 / 9.42 / 18.09 / 9.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 192 | ||||
| High/Low Price | Quarter: 209.75 / 146.71 | Month: 181.0 / 162.55 | Week: 159.6 / 150.97 | Day: 176.9 / 173.69 | Sis67: 119 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 174.09 | 176.90 | 173.69 | 175.17 | 175.40 | 0.62 | 21,164.37 | 3,909,692 | 8.58 | 2,067,559 | 8.43 | 36.26 | 174 |
| 2 | 26-Aug | 169.00 | 175.50 | 167.98 | 174.09 | 172.63 | 2.85 | 21,033.88 | 8,292,401 | 18.19 | 3,411,467 | 13.92 | 58.89 | 286 |
| 3 | 25-Aug | 170.55 | 171.85 | 168.90 | 169.27 | 170.30 | -1.17 | 20,451.52 | 783,105 | 1.72 | 383,911 | 1.57 | 6.54 | 32 |
| 4 | 22-Aug | 174.00 | 175.41 | 170.20 | 171.27 | 172.27 | -1.63 | 20,693.16 | 1,502,818 | 3.30 | 735,022 | 3.00 | 12.66 | 62 |
| 5 | 21-Aug | 169.10 | 178.65 | 169.10 | 174.11 | 175.41 | 2.63 | 21,036.30 | 12,023,024 | 26.37 | 4,127,533 | 16.84 | 72.40 | 346 |
| 6 | 20-Aug | 166.26 | 170.25 | 164.45 | 169.65 | 168.69 | 1.53 | 20,497.43 | 3,918,074 | 8.59 | 1,513,316 | 6.17 | 25.53 | 127 |
| 7 | 19-Aug | 156.25 | 171.95 | 155.65 | 167.09 | 167.79 | 7.49 | 20,188.13 | 25,600,957 | 56.16 | 4,760,967 | 19.42 | 79.88 | 400 |
| 8 | 18-Aug | 158.99 | 158.99 | 154.50 | 155.45 | 155.78 | 0.17 | 18,781.76 | 3,636,144 | 7.98 | 2,386,253 | 9.73 | 37.17 | 200 |
| 9 | 14-Aug | 158.95 | 158.95 | 155.00 | 155.19 | 157.09 | -2.31 | 18,750.35 | 3,673,727 | 8.06 | 2,508,225 | 10.23 | 39.40 | 211 |
| 10 | 13-Aug | 152.70 | 159.60 | 150.97 | 158.86 | 154.73 | 3.52 | 19,193.77 | 5,966,679 | 13.09 | 2,572,821 | 10.50 | 39.81 | 216 |
| 11 | 12-Aug | 153.96 | 157.14 | 152.25 | 153.46 | 154.56 | 0.02 | 18,541.33 | 2,790,097 | 6.12 | 2,176,308 | 8.88 | 33.64 | 183 |
| 12 | 11-Aug | 155.69 | 155.79 | 153.00 | 153.43 | 153.35 | -1.45 | 18,537.70 | 4,496,321 | 9.86 | 3,729,537 | 15.21 | 57.19 | 310 |
| 13 | 08-Aug | 159.10 | 159.40 | 155.40 | 155.69 | 156.51 | -2.69 | 18,810.76 | 1,478,342 | 3.24 | 806,464 | 3.29 | 12.62 | 67 |
| 14 | 07-Aug | 159.00 | 162.00 | 157.48 | 159.99 | 159.76 | -0.49 | 19,330.29 | 1,252,431 | 2.75 | 885,271 | 3.61 | 14.14 | 74 |
| 15 | 06-Aug | 161.01 | 163.41 | 157.44 | 160.78 | 160.16 | -0.30 | 19,425.74 | 1,347,073 | 2.96 | 650,179 | 2.65 | 10.41 | 54 |
| 16 | 05-Aug | 163.90 | 164.50 | 161.00 | 161.27 | 161.87 | -1.59 | 19,484.95 | 804,726 | 1.77 | 533,425 | 2.18 | 8.63 | 44 |
| 17 | 04-Aug | 161.90 | 164.39 | 161.82 | 163.88 | 163.37 | 1.49 | 19,800.29 | 647,066 | 1.42 | 372,935 | 1.52 | 6.09 | 31 |
| 18 | 01-Aug | 163.80 | 164.24 | 160.91 | 161.47 | 162.55 | -1.00 | 19,509.11 | 557,589 | 1.22 | 271,212 | 1.11 | 4.41 | 23 |
| 19 | 31-Jul | 163.52 | 169.40 | 162.55 | 163.10 | 163.94 | -1.07 | 19,706.05 | 698,090 | 1.53 | 387,670 | 1.58 | 6.36 | 32 |
| 20 | 30-Jul | 167.70 | 167.97 | 164.51 | 164.87 | 165.61 | -1.23 | 19,919.90 | 972,342 | 2.13 | 510,958 | 2.08 | 8.46 | 43 |
| 21 | 29-Jul | 169.50 | 172.40 | 166.61 | 166.93 | 167.65 | -1.76 | 20,168.80 | 989,838 | 2.17 | 579,094 | 2.36 | 9.71 | 48 |
| 22 | 28-Jul | 171.76 | 172.92 | 169.15 | 169.92 | 170.59 | -1.07 | 20,530.06 | 1,349,055 | 2.96 | 843,745 | 3.44 | 14.39 | 70 |
| 23 | 25-Jul | 174.58 | 174.58 | 171.10 | 171.76 | 172.53 | -1.62 | 20,752.37 | 988,972 | 2.17 | 587,663 | 2.40 | 10.14 | 49 |
| 24 | 24-Jul | 175.48 | 175.92 | 173.81 | 174.58 | 174.78 | -0.13 | 21,093.09 | 455,856 | 1.00 | 254,374 | 1.04 | 4.45 | 21 |
| 25 | 23-Jul | 177.02 | 177.89 | 174.33 | 174.81 | 175.85 | -1.25 | 21,120.87 | 789,095 | 1.73 | 456,291 | 1.86 | 8.02 | 38 |
| 26 | 22-Jul | 176.45 | 177.98 | 173.71 | 177.02 | 175.44 | 0.34 | 21,387.89 | 1,825,517 | 4.00 | 1,199,107 | 4.89 | 21.04 | 100 |
| 27 | 21-Jul | 176.16 | 177.50 | 173.28 | 176.42 | 175.12 | 0.15 | 21,315.40 | 2,854,752 | 6.26 | 2,217,619 | 9.05 | 38.83 | 184 |
| 28 | 18-Jul | 175.00 | 181.00 | 174.38 | 176.16 | 176.41 | 0.54 | 21,283.98 | 10,779,722 | 23.65 | 6,714,144 | 27.39 | 118.44 | 558 |
| 29 | 17-Jul | 173.99 | 176.55 | 173.40 | 175.21 | 175.47 | 1.06 | 21,169.20 | 1,228,679 | 2.70 | 591,955 | 2.41 | 10.39 | 49 |
| 30 | 16-Jul | 175.44 | 177.50 | 172.80 | 173.38 | 174.29 | -0.87 | 20,948.10 | 4,404,577 | 9.66 | 3,283,218 | 13.39 | 57.22 | 273 |
| 31 | 15-Jul | 170.13 | 176.50 | 169.60 | 174.90 | 173.21 | 3.20 | 21,131.75 | 8,259,078 | 18.12 | 6,379,051 | 26.02 | 110.49 | 531 |
| 32 | 14-Jul | 168.02 | 170.00 | 166.20 | 169.47 | 168.48 | 0.08 | 20,475.69 | 2,442,355 | 5.36 | 1,492,734 | 6.09 | 25.15 | 124 |
| 33 | 11-Jul | 171.00 | 171.50 | 168.56 | 169.33 | 169.59 | -1.31 | 20,458.77 | 792,650 | 1.74 | 419,105 | 1.71 | 7.11 | 35 |
| 34 | 10-Jul | 171.04 | 172.25 | 169.72 | 171.57 | 171.13 | 0.31 | 20,729.41 | 850,965 | 1.87 | 505,224 | 2.06 | 8.65 | 42 |
| 35 | 09-Jul | 171.28 | 174.61 | 170.63 | 171.04 | 171.83 | -0.14 | 20,665.38 | 1,205,124 | 2.64 | 595,267 | 2.43 | 10.23 | 50 |
| 36 | 08-Jul | 172.65 | 174.07 | 170.34 | 171.28 | 172.14 | -0.79 | 20,694.37 | 1,349,342 | 2.96 | 604,939 | 2.47 | 10.41 | 50 |
| 37 | 07-Jul | 173.50 | 174.95 | 172.00 | 172.65 | 173.82 | -0.18 | 20,859.90 | 2,999,484 | 6.58 | 2,005,083 | 8.18 | 34.85 | 167 |
| 38 | 04-Jul | 168.48 | 174.80 | 166.46 | 172.96 | 172.26 | 3.45 | 20,897.35 | 7,846,562 | 17.21 | 3,206,565 | 13.08 | 55.24 | 267 |
| 39 | 03-Jul | 167.00 | 167.99 | 163.51 | 167.19 | 165.25 | 0.47 | 20,200.21 | 2,340,223 | 5.13 | 1,369,204 | 5.59 | 22.63 | 114 |
| 40 | 02-Jul | 168.86 | 169.05 | 165.90 | 166.41 | 166.65 | -1.34 | 20,105.97 | 1,440,285 | 3.16 | 1,122,724 | 4.58 | 18.71 | 93 |
| 41 | 01-Jul | 167.77 | 169.00 | 166.66 | 168.67 | 167.90 | 0.54 | 20,379.03 | 944,034 | 2.07 | 501,737 | 2.05 | 8.42 | 42 |
| 42 | 30-Jun | 173.00 | 173.50 | 166.67 | 167.77 | 168.42 | -2.19 | 20,270.29 | 3,115,240 | 6.83 | 2,299,046 | 9.38 | 38.72 | 191 |
| 43 | 27-Jun | 172.45 | 173.39 | 170.93 | 171.52 | 171.75 | -0.20 | 20,723.37 | 595,580 | 1.31 | 297,058 | 1.21 | 5.10 | 25 |
| 44 | 26-Jun | 172.21 | 173.40 | 170.14 | 171.87 | 171.91 | -0.20 | 20,765.66 | 704,313 | 1.55 | 323,623 | 1.32 | 5.56 | 27 |
| 45 | 25-Jun | 169.99 | 172.70 | 168.11 | 172.21 | 171.17 | 1.91 | 20,806.74 | 1,295,189 | 2.84 | 677,494 | 2.76 | 11.60 | 56 |
| 46 | 24-Jun | 170.50 | 172.50 | 167.10 | 168.99 | 168.97 | 1.41 | 20,417.69 | 2,372,843 | 5.21 | 1,217,725 | 4.97 | 20.58 | 101 |
| 47 | 23-Jun | 165.60 | 168.45 | 161.67 | 166.64 | 165.53 | 0.02 | 20,133.76 | 2,464,053 | 5.41 | 1,564,237 | 6.38 | 25.89 | 130 |
| 48 | 20-Jun | 170.00 | 170.03 | 165.36 | 166.60 | 167.36 | -2.02 | 20,128.93 | 1,886,084 | 4.14 | 1,053,537 | 4.30 | 17.63 | 88 |
| 49 | 19-Jun | 170.59 | 175.24 | 167.05 | 170.03 | 171.41 | -0.41 | 20,543.35 | 2,328,565 | 5.11 | 1,136,586 | 4.64 | 19.48 | 95 |
| 50 | 18-Jun | 170.20 | 171.36 | 168.65 | 170.73 | 170.02 | 0.34 | 20,627.92 | 693,459 | 1.52 | 382,370 | 1.56 | 6.50 | 32 |
| 51 | 17-Jun | 166.90 | 171.10 | 165.80 | 170.15 | 168.76 | 2.67 | 20,557.84 | 1,947,404 | 4.27 | 606,372 | 2.47 | 10.23 | 51 |
| 52 | 16-Jun | 166.18 | 167.24 | 163.55 | 165.73 | 165.93 | 0.01 | 20,023.81 | 2,614,715 | 5.74 | 2,140,125 | 8.73 | 35.51 | 178 |
| 53 | 13-Jun | 166.00 | 167.00 | 165.00 | 165.71 | 165.96 | -1.51 | 20,021.40 | 838,562 | 1.84 | 498,531 | 2.03 | 8.27 | 42 |
| 54 | 12-Jun | 173.30 | 173.30 | 167.31 | 168.25 | 169.66 | -2.70 | 20,328.28 | 793,417 | 1.74 | 511,017 | 2.08 | 8.67 | 43 |
| 55 | 11-Jun | 173.95 | 174.89 | 172.01 | 172.91 | 173.14 | -0.06 | 20,891.31 | 1,561,511 | 3.43 | 1,131,481 | 4.62 | 19.59 | 94 |
| 56 | 10-Jun | 175.78 | 175.96 | 172.55 | 173.01 | 173.36 | -0.84 | 20,903.39 | 1,717,619 | 3.77 | 1,241,488 | 5.06 | 21.52 | 103 |
| 57 | 09-Jun | 171.49 | 175.23 | 170.08 | 174.48 | 173.35 | 1.98 | 21,081.00 | 1,366,748 | 3.00 | 834,743 | 3.41 | 14.47 | 70 |
| 58 | 06-Jun | 168.00 | 171.75 | 168.00 | 171.10 | 170.42 | 1.21 | 20,672.63 | 1,087,994 | 2.39 | 603,448 | 2.46 | 10.28 | 50 |
| 59 | 05-Jun | 168.51 | 169.75 | 167.53 | 169.05 | 168.87 | 0.43 | 20,424.94 | 493,384 | 1.08 | 280,642 | 1.14 | 4.74 | 23 |
| 60 | 04-Jun | 167.00 | 169.64 | 166.10 | 168.32 | 168.31 | 0.83 | 20,336.74 | 687,446 | 1.51 | 356,122 | 1.45 | 5.99 | 30 |
| 61 | 03-Jun | 169.29 | 170.10 | 166.60 | 166.93 | 167.88 | -1.27 | 20,168.80 | 465,638 | 1.02 | 284,581 | 1.16 | 4.78 | 24 |
| 62 | 02-Jun | 170.00 | 170.50 | 167.12 | 169.08 | 169.10 | 0.89 | 20,428.56 | 898,327 | 1.97 | 532,774 | 2.17 | 9.01 | 44 |
| 63 | 30-May | 170.50 | 172.19 | 167.11 | 167.59 | 168.47 | -1.46 | 20,248.54 | 1,756,266 | 3.85 | 1,035,964 | 4.23 | 17.45 | 86 |
| 64 | 29-May | 173.49 | 175.00 | 169.00 | 170.08 | 169.63 | -1.82 | 20,549.39 | 6,662,399 | 14.62 | 4,737,848 | 19.33 | 80.37 | 395 |
| 65 | 28-May | 172.85 | 174.20 | 171.61 | 173.24 | 173.04 | 0.74 | 20,931.18 | 575,430 | 1.26 | 245,124 | 1.00 | 4.24 | 20 |
| 66 | 27-May | 176.25 | 176.47 | 171.26 | 171.97 | 172.50 | -2.03 | 20,777.74 | 1,863,987 | 4.09 | 1,313,552 | 5.36 | 22.66 | 109 |
| 67 | 26-May | 180.45 | 181.13 | 175.00 | 175.54 | 176.77 | -2.30 | 21,209.07 | 1,056,525 | 2.32 | 528,876 | 2.16 | 9.35 | 44 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE