| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 191.0 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 11-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 1; VWAP21: 105.56 | Low52 Price: 91.55 | Barrier: 97.95; Drift%: 1.48 |
| Basic Industry: Restaurants | Total Equity: 1,232,939,791 | Low52 Date: 02-Apr-2026 | SHP: 61.37 / 5.77 / 19.44 / 13.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 128 | ||||
| High/Low Price | Quarter: 209.75 / 146.71 | Month: 152.0 / 122.25 | Week: 134.23 / 125.71 | Day: 100.0 / 97.3 | Sis67: 94 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 99.00 | 100.00 | 97.30 | 99.42 | 98.74 | -0.56 | 12,257.89 | 2,627,904 | 5.15 | 848,168 | 4.29 | 8.37 | 51 |
| 2 | 06-Apr | 97.08 | 100.40 | 94.45 | 99.98 | 98.75 | 3.68 | 12,326.93 | 5,747,268 | 11.26 | 2,169,986 | 10.98 | 21.43 | 131 |
| 3 | 02-Apr | 93.00 | 97.25 | 91.55 | 96.43 | 94.18 | -0.34 | 11,889.24 | 4,480,750 | 8.78 | 1,334,956 | 6.75 | 12.57 | 81 |
| 4 | 01-Apr | 96.59 | 97.95 | 95.55 | 96.76 | 96.71 | 2.29 | 11,929.93 | 3,500,737 | 6.86 | 1,612,716 | 8.16 | 15.60 | 97 |
| 5 | 30-Mar | 98.15 | 98.72 | 94.31 | 94.59 | 95.89 | -4.99 | 11,662.38 | 6,373,860 | 12.48 | 3,373,975 | 17.07 | 32.35 | 204 |
| 6 | 27-Mar | 101.40 | 102.07 | 98.17 | 99.56 | 98.75 | -2.39 | 12,275.15 | 10,138,995 | 19.86 | 8,123,612 | 41.09 | 80.22 | 491 |
| 7 | 25-Mar | 104.90 | 106.75 | 101.02 | 102.00 | 103.08 | -0.18 | 12,575.00 | 4,224,586 | 8.27 | 1,945,129 | 9.84 | 20.05 | 118 |
| 8 | 24-Mar | 103.18 | 104.98 | 100.00 | 102.18 | 101.80 | 1.01 | 12,598.18 | 2,799,141 | 5.48 | 1,415,296 | 7.16 | 14.41 | 86 |
| 9 | 23-Mar | 103.00 | 103.98 | 98.31 | 101.16 | 100.25 | -2.89 | 12,472.42 | 2,919,189 | 5.72 | 1,490,186 | 7.54 | 14.94 | 90 |
| 10 | 20-Mar | 106.00 | 107.00 | 103.32 | 104.17 | 104.50 | -1.33 | 12,843.53 | 2,996,565 | 5.87 | 1,335,122 | 6.75 | 13.95 | 81 |
| 11 | 19-Mar | 106.95 | 107.84 | 103.64 | 105.57 | 105.57 | -3.23 | 13,016.15 | 2,588,719 | 5.07 | 1,281,975 | 6.48 | 13.53 | 77 |
| 12 | 18-Mar | 108.38 | 111.15 | 107.80 | 109.09 | 109.46 | 1.15 | 13,450.14 | 2,478,673 | 4.85 | 1,148,786 | 5.81 | 12.57 | 69 |
| 13 | 17-Mar | 107.42 | 111.30 | 105.25 | 107.85 | 108.11 | 0.18 | 13,297.26 | 4,113,757 | 8.06 | 1,433,835 | 7.25 | 15.50 | 87 |
| 14 | 16-Mar | 111.00 | 111.06 | 102.60 | 107.66 | 106.22 | -3.82 | 13,273.83 | 6,134,894 | 12.02 | 2,244,293 | 11.35 | 23.84 | 136 |
| 15 | 13-Mar | 116.93 | 116.93 | 108.72 | 111.94 | 111.37 | -4.29 | 13,801.53 | 3,274,966 | 6.41 | 1,053,119 | 5.33 | 11.73 | 64 |
| 16 | 12-Mar | 111.78 | 120.28 | 109.13 | 116.96 | 115.97 | 4.45 | 14,420.46 | 9,687,233 | 18.97 | 4,386,202 | 22.19 | 50.87 | 265 |
| 17 | 11-Mar | 112.00 | 113.32 | 110.22 | 111.98 | 111.93 | 1.26 | 13,806.46 | 2,643,496 | 5.18 | 1,309,328 | 6.62 | 14.66 | 79 |
| 18 | 10-Mar | 112.00 | 113.43 | 108.80 | 110.59 | 110.02 | 0.55 | 13,635.08 | 1,961,698 | 3.84 | 821,928 | 4.16 | 9.04 | 50 |
| 19 | 09-Mar | 114.60 | 114.90 | 109.00 | 109.98 | 110.99 | -5.86 | 13,559.87 | 2,576,417 | 5.05 | 1,504,385 | 7.61 | 16.70 | 91 |
| 20 | 06-Mar | 117.63 | 119.94 | 115.90 | 116.83 | 117.37 | -0.68 | 14,404.44 | 1,785,799 | 3.50 | 817,530 | 4.14 | 9.60 | 49 |
| 21 | 05-Mar | 119.47 | 121.50 | 114.76 | 117.63 | 117.05 | -0.88 | 14,503.07 | 937,997 | 1.84 | 379,672 | 1.92 | 4.44 | 23 |
| 22 | 04-Mar | 120.00 | 120.60 | 118.20 | 118.68 | 119.47 | -3.16 | 14,632.53 | 763,151 | 1.49 | 352,425 | 1.78 | 4.21 | 21 |
| 23 | 02-Mar | 121.00 | 124.51 | 121.00 | 122.55 | 122.98 | -3.84 | 15,109.68 | 979,408 | 1.92 | 453,016 | 2.29 | 5.57 | 27 |
| 24 | 27-Feb | 129.29 | 129.29 | 125.71 | 127.44 | 127.46 | -1.12 | 15,712.58 | 1,036,880 | 2.03 | 534,488 | 2.70 | 6.81 | 32 |
| 25 | 26-Feb | 131.56 | 131.97 | 128.65 | 128.89 | 129.73 | -2.03 | 15,891.36 | 510,547 | 1.00 | 197,703 | 1.00 | 2.56 | 12 |
| 26 | 25-Feb | 129.70 | 132.09 | 128.71 | 131.56 | 130.85 | 1.61 | 16,220.56 | 1,066,689 | 2.09 | 420,603 | 2.13 | 5.50 | 25 |
| 27 | 24-Feb | 133.00 | 133.00 | 128.70 | 129.48 | 130.06 | -2.74 | 15,964.10 | 1,195,634 | 2.34 | 549,481 | 2.78 | 7.15 | 33 |
| 28 | 23-Feb | 133.45 | 134.23 | 131.99 | 133.13 | 133.13 | 0.10 | 16,414.13 | 678,035 | 1.33 | 303,431 | 1.53 | 4.04 | 18 |
| 29 | 20-Feb | 133.07 | 133.60 | 131.80 | 133.00 | 132.84 | -0.05 | 16,398.00 | 767,823 | 1.50 | 350,262 | 1.77 | 4.65 | 21 |
| 30 | 19-Feb | 132.70 | 133.48 | 130.61 | 133.07 | 132.12 | 0.07 | 16,406.73 | 1,128,347 | 2.21 | 569,690 | 2.88 | 7.53 | 34 |
| 31 | 18-Feb | 131.59 | 133.89 | 130.63 | 132.98 | 133.08 | 1.06 | 16,395.63 | 3,373,740 | 6.61 | 2,340,460 | 11.84 | 31.15 | 141 |
| 32 | 17-Feb | 129.10 | 132.90 | 128.65 | 131.59 | 131.54 | 1.99 | 16,224.25 | 1,685,556 | 3.30 | 777,405 | 3.93 | 10.23 | 47 |
| 33 | 16-Feb | 131.50 | 131.50 | 128.29 | 129.02 | 129.20 | -2.27 | 15,907.39 | 1,534,126 | 3.00 | 757,102 | 3.83 | 9.78 | 46 |
| 34 | 13-Feb | 133.23 | 133.42 | 130.30 | 132.02 | 132.11 | -1.40 | 16,277.27 | 1,173,135 | 2.30 | 420,780 | 2.13 | 5.56 | 25 |
| 35 | 12-Feb | 135.71 | 135.72 | 132.22 | 133.89 | 133.59 | -1.20 | 16,507.83 | 1,559,705 | 3.05 | 452,228 | 2.29 | 6.04 | 27 |
| 36 | 11-Feb | 136.75 | 137.42 | 134.30 | 135.52 | 135.81 | -0.90 | 16,708.80 | 2,109,266 | 4.13 | 908,627 | 4.60 | 12.34 | 55 |
| 37 | 10-Feb | 132.05 | 137.00 | 130.65 | 136.75 | 135.07 | 3.63 | 16,860.45 | 5,245,369 | 10.27 | 1,315,994 | 6.66 | 17.78 | 80 |
| 38 | 09-Feb | 130.84 | 133.35 | 129.22 | 131.96 | 131.83 | 1.36 | 16,269.87 | 3,355,870 | 6.57 | 917,627 | 4.64 | 12.10 | 55 |
| 39 | 06-Feb | 132.19 | 132.70 | 126.23 | 130.19 | 129.07 | -1.51 | 16,051.64 | 10,486,772 | 20.54 | 1,576,058 | 7.97 | 20.34 | 104 |
| 40 | 05-Feb | 126.62 | 135.25 | 126.34 | 132.19 | 132.56 | 7.24 | 16,298.23 | 76,225,450 | 149.30 | 5,523,781 | 27.94 | 73.22 | 365 |
| 41 | 04-Feb | 116.60 | 128.65 | 116.00 | 123.26 | 124.15 | 6.22 | 15,197.22 | 27,045,788 | 52.97 | 3,124,955 | 15.81 | 38.80 | 206 |
| 42 | 03-Feb | 120.00 | 120.01 | 115.50 | 116.04 | 116.92 | -0.01 | 14,307.03 | 1,479,572 | 2.90 | 686,476 | 3.47 | 8.03 | 45 |
| 43 | 02-Feb | 116.64 | 116.97 | 113.50 | 116.05 | 114.57 | -0.89 | 14,308.27 | 867,588 | 1.70 | 357,297 | 1.81 | 4.09 | 24 |
| 44 | 01-Feb | 116.66 | 118.24 | 115.00 | 117.09 | 117.15 | 0.78 | 14,436.49 | 883,772 | 1.73 | 413,842 | 2.09 | 4.85 | 27 |
| 45 | 30-Jan | 112.00 | 116.90 | 111.00 | 116.18 | 115.27 | 2.83 | 14,324.29 | 3,611,162 | 7.07 | 2,142,534 | 10.84 | 24.70 | 141 |
| 46 | 29-Jan | 114.98 | 117.40 | 110.65 | 112.98 | 112.83 | -1.26 | 13,929.75 | 1,406,864 | 2.76 | 595,570 | 3.01 | 6.72 | 39 |
| 47 | 28-Jan | 111.72 | 114.90 | 111.11 | 114.42 | 113.26 | 2.43 | 14,107.30 | 4,779,246 | 9.36 | 2,333,262 | 11.80 | 26.43 | 154 |
| 48 | 27-Jan | 115.10 | 115.16 | 109.62 | 111.71 | 111.37 | -2.51 | 13,773.17 | 4,343,553 | 8.51 | 2,430,238 | 12.29 | 27.07 | 160 |
| 49 | 23-Jan | 121.17 | 121.45 | 114.00 | 114.59 | 116.97 | -4.79 | 14,128.26 | 2,582,161 | 5.06 | 1,472,962 | 7.45 | 17.23 | 97 |
| 50 | 22-Jan | 126.50 | 127.48 | 118.51 | 120.35 | 121.78 | -3.83 | 14,838.43 | 3,937,780 | 7.71 | 2,033,396 | 10.29 | 24.76 | 134 |
| 51 | 21-Jan | 124.81 | 127.20 | 123.30 | 125.14 | 125.48 | 0.26 | 15,429.01 | 1,758,447 | 3.44 | 628,298 | 3.18 | 7.88 | 41 |
| 52 | 20-Jan | 129.66 | 130.15 | 124.40 | 124.81 | 126.94 | -3.73 | 15,388.32 | 2,178,390 | 4.27 | 976,022 | 4.94 | 12.39 | 64 |
| 53 | 19-Jan | 131.90 | 132.53 | 129.00 | 129.64 | 130.30 | -1.88 | 15,983.83 | 1,366,537 | 2.68 | 598,635 | 3.03 | 7.80 | 40 |
| 54 | 16-Jan | 135.00 | 135.50 | 131.49 | 132.13 | 132.96 | -1.97 | 16,290.83 | 2,704,033 | 5.30 | 1,990,377 | 10.07 | 26.46 | 131 |
| 55 | 14-Jan | 134.90 | 136.00 | 133.81 | 134.79 | 134.96 | -0.10 | 16,618.80 | 651,771 | 1.28 | 259,036 | 1.31 | 3.50 | 17 |
| 56 | 13-Jan | 135.74 | 135.74 | 133.06 | 134.92 | 134.36 | -0.60 | 16,634.82 | 1,016,959 | 1.99 | 413,341 | 2.09 | 5.55 | 27 |
| 57 | 12-Jan | 133.13 | 136.79 | 129.30 | 135.74 | 132.84 | 1.96 | 16,735.92 | 3,752,509 | 7.35 | 1,576,830 | 7.98 | 20.95 | 104 |
| 58 | 09-Jan | 136.30 | 138.74 | 132.20 | 133.13 | 135.76 | -2.55 | 16,414.13 | 2,660,806 | 5.21 | 1,188,898 | 6.01 | 16.14 | 78 |
| 59 | 08-Jan | 139.80 | 140.30 | 135.56 | 136.62 | 137.29 | -1.82 | 16,844.42 | 1,796,720 | 3.52 | 677,907 | 3.43 | 9.31 | 45 |
| 60 | 07-Jan | 138.80 | 140.49 | 137.77 | 139.15 | 139.02 | 0.31 | 17,156.36 | 2,974,845 | 5.83 | 1,031,022 | 5.21 | 14.33 | 68 |
| 61 | 06-Jan | 141.00 | 141.00 | 136.33 | 138.72 | 138.08 | -0.94 | 17,103.34 | 6,378,740 | 12.49 | 1,949,417 | 9.86 | 26.92 | 129 |
| 62 | 05-Jan | 148.10 | 149.40 | 138.70 | 140.04 | 142.29 | -5.42 | 17,266.09 | 7,017,099 | 13.74 | 2,118,531 | 10.72 | 30.14 | 140 |
| 63 | 02-Jan | 155.00 | 159.66 | 146.11 | 148.07 | 152.63 | 0.43 | 18,256.14 | 44,963,986 | 88.07 | 8,352,115 | 42.25 | 127.48 | 551 |
| 64 | 01-Jan | 148.00 | 149.79 | 144.35 | 147.43 | 146.52 | -0.35 | 18,177.23 | 1,528,295 | 2.99 | 511,978 | 2.59 | 7.50 | 34 |
| 65 | 31-Dec | 142.32 | 152.00 | 141.76 | 147.95 | 148.13 | 4.03 | 18,241.34 | 5,713,471 | 11.19 | 1,883,877 | 9.53 | 27.91 | 124 |
| 66 | 30-Dec | 143.33 | 145.99 | 141.96 | 142.22 | 143.79 | -0.77 | 17,534.87 | 1,296,115 | 2.54 | 372,099 | 1.88 | 5.35 | 25 |
| 67 | 29-Dec | 144.10 | 144.84 | 141.65 | 143.33 | 142.83 | -1.04 | 17,671.73 | 1,430,467 | 2.80 | 729,334 | 3.69 | 10.42 | 48 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE COFFEEDAY TRAVELFOOD