| 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 | Low52 Price: 142.45 | Barrier: -; Drift%: - |
| Basic Industry: Restaurants | Total Equity: 1,206,266,378 | Low52 Date: 04-Jun-2024 | SHP: 62.72 / 11.17 / 15.46 / 10.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.63 | ||||
| High/Low Price | Quarter: 209.75 / 146.71 | Month: 176.42 / 146.71 | Week: 153.01 / 146.71 | Day: 152.55 / 149.51 | Float67: 0.85 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 151.00 | 152.55 | 149.51 | 151.88 | 151.46 | -0.19 | 18,320.77 | 1,484,736 | 2.03 | 753,241 | 5.21 | 11.41 | 0.59 |
| 2 | 02-Apr | 149.99 | 153.11 | 148.44 | 152.17 | 150.66 | 1.58 | 18,355.76 | 3,685,768 | 5.04 | 2,221,830 | 15.37 | 33.47 | 1.73 |
| 3 | 01-Apr | 148.06 | 150.70 | 148.06 | 149.81 | 149.74 | 0.45 | 18,071.08 | 816,153 | 1.12 | 435,436 | 3.01 | 6.52 | 0.34 |
| 4 | 28-Mar | 150.99 | 151.00 | 147.95 | 149.14 | 149.39 | -0.47 | 17,990.26 | 1,346,577 | 1.84 | 728,055 | 5.04 | 10.88 | 0.57 |
| 5 | 27-Mar | 148.50 | 150.61 | 146.71 | 149.85 | 149.24 | 0.78 | 18,075.90 | 2,653,403 | 3.63 | 1,631,472 | 11.29 | 24.35 | 1.27 |
| 6 | 26-Mar | 148.50 | 150.20 | 147.71 | 148.69 | 148.89 | 0.25 | 17,935.97 | 1,787,109 | 2.44 | 872,037 | 6.03 | 12.98 | 0.68 |
| 7 | 25-Mar | 150.00 | 150.50 | 147.35 | 148.32 | 148.50 | -0.13 | 17,891.34 | 5,549,983 | 7.59 | 4,068,788 | 28.15 | 60.42 | 3.17 |
| 8 | 24-Mar | 152.24 | 153.01 | 147.95 | 148.52 | 149.63 | -1.06 | 17,915.47 | 8,634,333 | 11.81 | 6,881,946 | 47.62 | 102.97 | 5.36 |
| 9 | 21-Mar | 151.00 | 152.60 | 148.12 | 150.11 | 150.43 | -0.58 | 18,107.26 | 7,712,607 | 10.55 | 4,804,136 | 33.24 | 72.27 | 3.74 |
| 10 | 20-Mar | 154.30 | 155.44 | 150.71 | 150.99 | 152.81 | -1.60 | 18,213.42 | 1,963,092 | 2.68 | 1,063,617 | 7.36 | 16.25 | 0.83 |
| 11 | 19-Mar | 155.00 | 155.01 | 152.75 | 153.44 | 153.55 | 0.17 | 18,508.95 | 2,028,702 | 2.77 | 1,148,187 | 7.94 | 17.63 | 0.89 |
| 12 | 18-Mar | 151.05 | 153.70 | 149.15 | 153.18 | 151.29 | 2.66 | 18,477.59 | 1,500,526 | 2.05 | 675,862 | 4.68 | 10.23 | 0.53 |
| 13 | 17-Mar | 153.90 | 153.90 | 146.72 | 149.21 | 149.80 | -2.09 | 17,998.70 | 3,450,490 | 4.72 | 2,262,309 | 15.65 | 33.89 | 1.76 |
| 14 | 13-Mar | 157.53 | 157.53 | 150.70 | 152.39 | 152.51 | -2.11 | 18,382.29 | 2,785,852 | 3.81 | 1,748,501 | 12.10 | 26.67 | 1.36 |
| 15 | 12-Mar | 160.85 | 161.70 | 153.71 | 155.67 | 156.02 | -2.22 | 18,777.95 | 1,450,557 | 1.98 | 710,678 | 4.92 | 11.09 | 0.55 |
| 16 | 11-Mar | 160.00 | 160.37 | 153.61 | 159.20 | 157.99 | -1.58 | 19,203.76 | 2,947,824 | 4.03 | 1,779,145 | 12.31 | 28.11 | 1.38 |
| 17 | 10-Mar | 169.01 | 174.89 | 160.09 | 161.76 | 164.69 | -4.22 | 19,512.56 | 2,226,140 | 3.04 | 521,927 | 3.61 | 8.60 | 0.41 |
| 18 | 07-Mar | 172.20 | 172.90 | 168.10 | 168.88 | 169.97 | -1.44 | 20,371.43 | 831,301 | 1.14 | 359,824 | 2.49 | 6.12 | 0.28 |
| 19 | 06-Mar | 171.90 | 176.42 | 170.26 | 171.35 | 173.89 | 0.28 | 20,669.37 | 1,013,986 | 1.39 | 312,329 | 2.16 | 5.43 | 0.24 |
| 20 | 05-Mar | 166.30 | 171.90 | 165.15 | 170.87 | 168.97 | 2.64 | 20,611.47 | 997,255 | 1.36 | 309,646 | 2.14 | 5.23 | 0.24 |
| 21 | 04-Mar | 165.31 | 168.30 | 162.79 | 166.47 | 166.22 | -0.34 | 20,080.72 | 731,357 | 1.00 | 144,529 | 1.00 | 2.40 | 0.11 |
| 22 | 03-Mar | 167.46 | 169.98 | 160.50 | 167.04 | 164.39 | 1.22 | 20,149.47 | 1,209,756 | 1.65 | 230,166 | 1.59 | 3.78 | 0.18 |
| 23 | 28-Feb | 170.00 | 173.47 | 164.00 | 165.02 | 166.65 | -4.81 | 19,905.81 | 1,027,116 | 1.40 | 422,651 | 2.92 | 7.04 | 0.33 |
| 24 | 27-Feb | 177.99 | 178.79 | 171.70 | 173.36 | 174.27 | -2.86 | 20,911.83 | 737,200 | 1.01 | 213,379 | 1.48 | 3.72 | 0.17 |
| 25 | 25-Feb | 173.25 | 179.50 | 172.01 | 178.46 | 176.22 | 4.37 | 21,527.03 | 2,785,747 | 3.81 | 799,363 | 5.53 | 14.09 | 0.62 |
| 26 | 24-Feb | 176.44 | 181.80 | 169.70 | 170.99 | 176.71 | -3.14 | 20,625.95 | 2,248,726 | 3.07 | 508,874 | 3.52 | 8.99 | 0.40 |
| 27 | 21-Feb | 178.00 | 179.09 | 173.04 | 176.53 | 176.54 | -1.92 | 21,294.22 | 1,576,415 | 2.16 | 686,273 | 4.75 | 12.12 | 0.53 |
| 28 | 20-Feb | 170.50 | 182.45 | 168.73 | 179.98 | 177.65 | 6.78 | 21,710.38 | 3,876,765 | 5.30 | 743,198 | 5.14 | 13.20 | 0.58 |
| 29 | 19-Feb | 161.65 | 170.49 | 161.00 | 168.56 | 166.97 | 4.27 | 20,332.83 | 1,322,638 | 1.81 | 456,704 | 3.16 | 7.63 | 0.36 |
| 30 | 18-Feb | 160.01 | 162.09 | 156.90 | 161.65 | 159.84 | 0.79 | 19,499.30 | 489,944 | 0.67 | 154,271 | 1.07 | 2.47 | 0.12 |
| 31 | 17-Feb | 158.29 | 161.83 | 153.80 | 160.38 | 158.82 | 1.32 | 19,346.10 | 982,963 | 1.34 | 257,839 | 1.78 | 4.09 | 0.20 |
| 32 | 14-Feb | 162.48 | 165.29 | 156.10 | 158.29 | 159.82 | -1.44 | 19,093.99 | 3,377,250 | 4.62 | 2,295,640 | 15.88 | 36.69 | 1.79 |
| 33 | 13-Feb | 165.00 | 168.79 | 160.10 | 160.61 | 163.86 | -3.25 | 19,373.84 | 875,241 | 1.20 | 386,002 | 2.67 | 6.33 | 0.30 |
| 34 | 12-Feb | 171.00 | 171.00 | 162.49 | 166.01 | 165.80 | -2.32 | 20,025.23 | 1,613,033 | 2.21 | 447,795 | 3.10 | 7.42 | 0.35 |
| 35 | 11-Feb | 176.50 | 181.47 | 169.05 | 169.96 | 172.58 | -4.53 | 20,501.70 | 5,082,229 | 6.95 | 1,722,027 | 11.91 | 29.72 | 1.34 |
| 36 | 10-Feb | 179.50 | 180.50 | 173.00 | 178.03 | 176.73 | -0.82 | 21,475.16 | 1,519,546 | 2.08 | 710,492 | 4.92 | 12.56 | 0.55 |
| 37 | 07-Feb | 180.75 | 181.59 | 176.80 | 179.50 | 179.46 | -0.59 | 21,652.48 | 1,355,219 | 1.85 | 770,650 | 5.33 | 13.83 | 0.60 |
| 38 | 06-Feb | 181.90 | 185.33 | 179.01 | 180.57 | 182.74 | -0.58 | 21,781.55 | 1,912,488 | 2.61 | 1,036,709 | 7.17 | 18.94 | 0.81 |
| 39 | 05-Feb | 182.99 | 186.00 | 179.46 | 181.62 | 182.39 | -0.75 | 21,908.21 | 936,666 | 1.28 | 238,382 | 1.65 | 4.35 | 0.19 |
| 40 | 04-Feb | 185.05 | 186.50 | 180.89 | 182.99 | 183.08 | -1.09 | 22,073.47 | 1,643,251 | 2.25 | 451,980 | 3.13 | 8.27 | 0.35 |
| 41 | 03-Feb | 177.00 | 194.00 | 176.10 | 185.01 | 188.73 | 1.73 | 22,317.13 | 11,767,536 | 16.09 | 3,404,252 | 23.55 | 64.25 | 2.65 |
| 42 | 01-Feb | 170.00 | 185.38 | 165.72 | 181.86 | 179.00 | 7.83 | 21,937.16 | 3,292,036 | 4.50 | 1,102,897 | 7.63 | 19.00 | 0.86 |
| 43 | 31-Jan | 166.69 | 169.15 | 165.37 | 168.65 | 167.30 | 1.98 | 20,343.68 | 637,432 | 0.87 | 259,307 | 1.79 | 4.34 | 0.20 |
| 44 | 30-Jan | 168.11 | 169.63 | 164.35 | 165.37 | 167.03 | -1.37 | 19,948.03 | 511,202 | 0.70 | 142,635 | 0.99 | 2.38 | 0.11 |
| 45 | 29-Jan | 164.38 | 170.00 | 163.76 | 167.66 | 166.95 | 3.17 | 20,224.26 | 1,229,979 | 1.68 | 383,118 | 2.65 | 6.40 | 0.30 |
| 46 | 28-Jan | 166.97 | 166.97 | 157.12 | 162.51 | 162.24 | -1.79 | 19,603.03 | 1,289,770 | 1.76 | 366,150 | 2.53 | 5.94 | 0.29 |
| 47 | 27-Jan | 169.25 | 170.10 | 163.45 | 165.48 | 166.47 | -3.35 | 19,961.30 | 1,114,332 | 1.52 | 483,038 | 3.34 | 8.04 | 0.38 |
| 48 | 24-Jan | 177.40 | 179.68 | 170.65 | 171.22 | 173.40 | -3.96 | 20,653.69 | 1,198,118 | 1.64 | 601,280 | 4.16 | 10.43 | 0.47 |
| 49 | 23-Jan | 182.56 | 182.80 | 177.70 | 178.28 | 179.71 | -2.13 | 21,505.32 | 1,058,651 | 1.45 | 474,118 | 3.28 | 8.52 | 0.37 |
| 50 | 22-Jan | 178.61 | 182.56 | 176.17 | 182.07 | 180.42 | 1.42 | 21,962.49 | 1,813,126 | 2.48 | 561,741 | 3.89 | 10.13 | 0.44 |
| 51 | 21-Jan | 185.27 | 185.49 | 179.01 | 179.49 | 181.92 | -2.28 | 21,651.28 | 618,313 | 0.85 | 200,691 | 1.39 | 3.65 | 0.16 |
| 52 | 20-Jan | 185.25 | 186.30 | 182.70 | 183.58 | 183.96 | -0.85 | 22,144.64 | 1,202,100 | 1.64 | 520,311 | 3.60 | 9.57 | 0.41 |
| 53 | 17-Jan | 184.34 | 186.78 | 180.75 | 185.14 | 184.74 | 0.43 | 22,332.82 | 1,949,952 | 2.67 | 448,769 | 3.11 | 8.29 | 0.35 |
| 54 | 16-Jan | 189.00 | 189.40 | 183.50 | 184.34 | 185.63 | -4.86 | 22,236.31 | 4,405,235 | 6.02 | 1,024,338 | 7.09 | 19.01 | 0.80 |
| 55 | 15-Jan | 182.76 | 198.87 | 179.61 | 193.29 | 192.78 | 7.76 | 23,315.92 | 30,680,457 | 41.95 | 3,257,996 | 22.54 | 62.81 | 2.54 |
| 56 | 14-Jan | 178.57 | 181.87 | 175.21 | 178.30 | 178.36 | 0.38 | 21,507.73 | 1,823,208 | 2.49 | 597,828 | 4.14 | 10.66 | 0.47 |
| 57 | 13-Jan | 178.45 | 184.00 | 175.75 | 177.63 | 180.30 | -1.44 | 21,426.91 | 1,817,266 | 2.48 | 460,505 | 3.19 | 8.30 | 0.36 |
| 58 | 10-Jan | 188.47 | 188.93 | 179.26 | 180.19 | 182.77 | -3.86 | 21,735.71 | 1,675,563 | 2.29 | 489,793 | 3.39 | 8.95 | 0.38 |
| 59 | 09-Jan | 192.00 | 192.05 | 186.11 | 187.14 | 187.53 | -2.07 | 22,574.07 | 2,140,363 | 2.93 | 886,011 | 6.13 | 16.62 | 0.69 |
| 60 | 08-Jan | 193.08 | 193.84 | 184.90 | 191.01 | 189.16 | -2.57 | 23,040.89 | 3,438,926 | 4.70 | 726,301 | 5.03 | 13.74 | 0.57 |
| 61 | 07-Jan | 198.00 | 202.80 | 189.12 | 195.91 | 195.88 | -0.94 | 23,631.96 | 9,241,054 | 12.64 | 798,550 | 5.53 | 15.64 | 0.62 |
| 62 | 06-Jan | 191.25 | 209.75 | 190.13 | 197.75 | 202.52 | 3.88 | 23,853.92 | 38,584,357 | 52.76 | 3,725,609 | 25.78 | 75.45 | 2.90 |
| 63 | 03-Jan | 186.50 | 198.50 | 186.19 | 190.08 | 193.14 | 0.52 | 22,928.71 | 4,408,210 | 6.03 | 1,794,057 | 12.41 | 34.65 | 1.40 |
| 64 | 02-Jan | 184.00 | 192.98 | 181.77 | 189.09 | 187.92 | 3.15 | 22,809.29 | 3,426,861 | 4.69 | 1,231,638 | 8.52 | 23.14 | 0.96 |
| 65 | 01-Jan | 182.20 | 185.00 | 181.00 | 183.13 | 183.16 | 0.37 | 22,090.36 | 947,701 | 1.30 | 233,056 | 1.61 | 4.27 | 0.18 |
| 66 | 31-Dec | 182.75 | 186.00 | 179.28 | 182.45 | 181.93 | -0.69 | 22,008.33 | 1,830,518 | 2.50 | 807,968 | 5.59 | 14.70 | 0.63 |
| 67 | 30-Dec | 194.00 | 194.98 | 182.28 | 183.70 | 186.23 | -4.91 | 22,159.11 | 4,596,404 | 6.28 | 2,631,297 | 18.21 | 49.00 | 2.05 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE