| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 348.0 | Mkt_Cap Category: SME |
| Sector: Consumer Services | Lot Size: 800 | High52 Date: 05-Dec-2025 | Bumper: -; Drift%: - |
| Industry: Other Consumer Services | Face Value: 10; VWAP21: | Low52 Price: 138.0 | Barrier: 184.8; Drift%: 3.75 |
| Basic Industry: Other Consumer Services | Total Equity: 13,131,398 | Low52 Date: 07-Apr-2025 | SHP: 69.77 / 0.43 / 3.75 / 26.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 280.0 / 127.5 | Month: 348.0 / 310.1 | Week: 268.95 / 218.6 | Day: 195.0 / 192.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 06-Apr | 195.00 | 195.00 | 192.00 | 192.00 | 193.50 | -1.54 | 252.00 | 800 | 2.00 | 800 | 2.00 | 0.02 | 2 |
| 2 | 02-Apr | 184.80 | 195.00 | 184.80 | 195.00 | 188.40 | 5.52 | 256.00 | 1,600 | 3.99 | 1,600 | 3.99 | 0.03 | 5 |
| 3 | 01-Apr | 180.00 | 184.80 | 180.00 | 184.80 | 182.40 | 8.07 | 242.67 | 800 | 2.00 | 400 | 1.00 | 0.01 | 1 |
| 4 | 30-Mar | 170.70 | 171.00 | 170.70 | 171.00 | 170.85 | 0.18 | 224.00 | 800 | 2.00 | 800 | 2.00 | 0.01 | 2 |
| 5 | 27-Mar | 178.00 | 178.00 | 166.00 | 170.70 | 173.94 | -4.37 | 224.15 | 78,000 | 194.51 | 76,000 | 189.53 | 1.32 | 223 |
| 6 | 25-Mar | 161.00 | 179.00 | 161.00 | 178.50 | 169.68 | 6.25 | 234.40 | 6,000 | 14.96 | 6,000 | 14.96 | 0.10 | 18 |
| 7 | 24-Mar | 193.55 | 193.55 | 160.10 | 168.00 | 166.88 | -0.59 | 220.00 | 34,400 | 85.79 | 28,800 | 71.82 | 0.48 | 84 |
| 8 | 23-Mar | 187.00 | 187.00 | 161.65 | 169.00 | 176.42 | -7.02 | 221.00 | 15,600 | 38.90 | 12,400 | 30.92 | 0.22 | 36 |
| 9 | 20-Mar | 191.50 | 191.50 | 180.50 | 181.75 | 186.15 | -5.07 | 238.66 | 37,200 | 92.77 | 34,800 | 86.78 | 0.65 | 102 |
| 10 | 19-Mar | 190.00 | 197.80 | 190.00 | 191.45 | 196.10 | -4.75 | 251.40 | 28,400 | 70.82 | 28,000 | 69.83 | 0.55 | 82 |
| 11 | 18-Mar | 200.00 | 201.00 | 198.50 | 201.00 | 199.43 | 1.03 | 263.00 | 2,800 | 6.98 | 2,800 | 6.98 | 0.06 | 8 |
| 12 | 17-Mar | 185.15 | 211.00 | 185.15 | 198.95 | 191.37 | 8.10 | 261.25 | 5,200 | 12.97 | 4,800 | 11.97 | 0.09 | 14 |
| 13 | 16-Mar | 191.55 | 197.50 | 182.50 | 184.05 | 191.08 | -6.79 | 241.68 | 76,400 | 190.52 | 73,200 | 182.54 | 1.40 | 215 |
| 14 | 13-Mar | 205.00 | 205.00 | 194.00 | 197.45 | 196.16 | -3.66 | 259.28 | 57,600 | 143.64 | 55,600 | 138.65 | 1.09 | 163 |
| 15 | 12-Mar | 213.20 | 213.20 | 203.50 | 204.95 | 204.70 | -3.87 | 269.13 | 16,800 | 41.90 | 14,800 | 36.91 | 0.30 | 43 |
| 16 | 11-Mar | 223.00 | 223.00 | 212.00 | 213.20 | 218.13 | -7.89 | 279.96 | 5,200 | 12.97 | 4,800 | 11.97 | 0.10 | 14 |
| 17 | 10-Mar | 220.00 | 232.95 | 220.00 | 231.45 | 224.99 | 3.37 | 303.93 | 2,400 | 5.99 | 1,600 | 3.99 | 0.04 | 5 |
| 18 | 09-Mar | 228.00 | 229.00 | 214.05 | 223.90 | 221.53 | -0.71 | 294.01 | 5,200 | 12.97 | 4,000 | 9.98 | 0.09 | 12 |
| 19 | 06-Mar | 227.00 | 230.00 | 221.00 | 225.50 | 226.59 | -4.04 | 296.11 | 8,800 | 21.95 | 8,400 | 20.95 | 0.19 | 25 |
| 20 | 05-Mar | 230.00 | 241.95 | 222.00 | 235.00 | 231.83 | 2.17 | 308.00 | 4,800 | 11.97 | 4,000 | 9.98 | 0.09 | 12 |
| 21 | 04-Mar | 228.90 | 232.00 | 228.90 | 230.00 | 229.96 | -0.86 | 302.00 | 2,000 | 4.99 | 1,200 | 2.99 | 0.03 | 4 |
| 22 | 02-Mar | 244.00 | 244.00 | 215.00 | 232.00 | 232.11 | -1.26 | 304.00 | 17,600 | 43.89 | 16,000 | 39.90 | 0.37 | 47 |
| 23 | 27-Feb | 225.00 | 235.00 | 225.00 | 234.95 | 229.99 | 6.80 | 308.52 | 2,000 | 4.99 | 1,600 | 3.99 | 0.04 | 5 |
| 24 | 26-Feb | 231.40 | 231.40 | 218.60 | 220.00 | 223.15 | -4.93 | 288.00 | 5,200 | 12.97 | 3,600 | 8.98 | 0.08 | 11 |
| 25 | 25-Feb | 239.05 | 242.00 | 226.15 | 231.40 | 238.74 | -5.05 | 303.86 | 7,600 | 18.95 | 5,200 | 12.97 | 0.12 | 15 |
| 26 | 24-Feb | 264.25 | 264.25 | 236.25 | 243.70 | 249.11 | -7.99 | 320.01 | 8,000 | 19.95 | 5,600 | 13.97 | 0.14 | 16 |
| 27 | 23-Feb | 257.00 | 268.95 | 250.00 | 264.85 | 261.13 | 9.44 | 347.79 | 2,000 | 4.99 | 1,200 | 2.99 | 0.03 | 4 |
| 28 | 20-Feb | 241.00 | 242.25 | 241.00 | 242.00 | 241.81 | -3.89 | 317.00 | 3,600 | 8.98 | 2,800 | 6.98 | 0.07 | 8 |
| 29 | 19-Feb | 254.00 | 257.00 | 250.00 | 251.80 | 253.13 | -6.25 | 330.65 | 2,800 | 6.98 | 2,000 | 4.99 | 0.05 | 6 |
| 30 | 18-Feb | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | -0.52 | 352.71 | 400 | 1.00 | 400 | 1.00 | 0.01 | 1 |
| 31 | 17-Feb | 305.00 | 305.00 | 270.00 | 270.00 | 280.74 | 1.89 | 354.00 | 1,600 | 3.99 | 800 | 2.00 | 0.02 | 2 |
| 32 | 16-Feb | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0.04 | 347.00 | 1,200 | 2.99 | 1,200 | 2.99 | 0.00 | 4 |
| 33 | 13-Feb | 260.00 | 264.90 | 260.00 | 264.90 | 262.45 | -0.54 | 347.85 | 800 | 2.00 | 800 | 2.00 | 0.02 | 2 |
| 34 | 11-Feb | 266.35 | 266.35 | 266.35 | 266.35 | 266.35 | 0.49 | 349.75 | 2,000 | 4.99 | 2,000 | 4.99 | 0.05 | 6 |
| 35 | 10-Feb | 277.00 | 277.00 | 265.05 | 265.05 | 268.04 | -5.00 | 348.05 | 1,600 | 3.99 | 1,200 | 2.99 | 0.03 | 4 |
| 36 | 09-Feb | 283.35 | 283.35 | 279.00 | 279.00 | 281.18 | -1.54 | 366.00 | 800 | 2.00 | 800 | 2.00 | 0.02 | 2 |
| 37 | 06-Feb | 263.00 | 283.35 | 261.25 | 283.35 | 266.62 | 3.04 | 372.08 | 2,800 | 6.98 | 1,200 | 2.99 | 0.03 | 4 |
| 38 | 05-Feb | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 3.03 | 361.00 | 800 | 2.00 | 800 | 2.00 | 0.00 | 2 |
| 39 | 04-Feb | 245.00 | 266.90 | 245.00 | 266.90 | 262.55 | 4.46 | 350.48 | 9,600 | 23.94 | 9,600 | 23.94 | 0.25 | 28 |
| 40 | 03-Feb | 256.00 | 263.20 | 255.50 | 255.50 | 257.68 | -0.39 | 335.51 | 1,600 | 3.99 | 1,600 | 3.99 | 0.04 | 5 |
| 41 | 02-Feb | 258.00 | 258.00 | 256.50 | 256.50 | 256.76 | -5.00 | 336.82 | 3,600 | 8.98 | 3,200 | 7.98 | 0.08 | 9 |
| 42 | 01-Feb | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.04 | 354.00 | 2,400 | 5.99 | 2,400 | 5.99 | 0.00 | 7 |
| 43 | 29-Jan | 260.00 | 269.90 | 254.00 | 269.90 | 258.01 | 3.81 | 354.42 | 2,800 | 6.98 | 2,400 | 5.99 | 0.06 | 7 |
| 44 | 23-Jan | 265.00 | 265.00 | 260.00 | 260.00 | 262.50 | -3.70 | 341.00 | 800 | 2.00 | 800 | 2.00 | 0.02 | 2 |
| 45 | 21-Jan | 266.00 | 270.00 | 266.00 | 270.00 | 266.89 | -3.57 | 354.00 | 3,600 | 8.98 | 2,400 | 5.99 | 0.06 | 7 |
| 46 | 20-Jan | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.51 | 367.00 | 3,200 | 7.98 | 3,200 | 7.98 | 0.00 | 9 |
| 47 | 19-Jan | 285.00 | 285.00 | 284.30 | 284.30 | 284.36 | -5.00 | 373.33 | 9,600 | 23.94 | 8,800 | 21.95 | 0.25 | 26 |
| 48 | 16-Jan | 314.50 | 315.00 | 299.25 | 299.25 | 307.29 | -5.00 | 392.96 | 4,000 | 9.98 | 4,000 | 9.98 | 0.12 | 12 |
| 49 | 14-Jan | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -4.37 | 413.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 1 |
| 50 | 13-Jan | 329.40 | 329.40 | 329.40 | 329.40 | 329.40 | 2.94 | 432.55 | 400 | 1.00 | 400 | 1.00 | 0.01 | 1 |
| 51 | 12-Jan | 294.50 | 320.00 | 294.50 | 320.00 | 295.28 | 3.23 | 420.00 | 14,000 | 34.91 | 13,200 | 32.92 | 0.39 | 39 |
| 52 | 09-Jan | 328.00 | 328.00 | 310.00 | 310.00 | 324.75 | -2.36 | 407.00 | 3,200 | 7.98 | 3,200 | 7.98 | 0.10 | 9 |
| 53 | 08-Jan | 309.00 | 320.00 | 309.00 | 317.50 | 317.21 | -2.31 | 416.92 | 5,600 | 13.97 | 5,200 | 12.97 | 0.16 | 15 |
| 54 | 07-Jan | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0.67 | 426.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 1 |
| 55 | 06-Jan | 323.00 | 323.00 | 322.75 | 322.85 | 322.84 | -4.96 | 423.95 | 3,200 | 7.98 | 2,400 | 5.99 | 0.08 | 7 |
| 56 | 02-Jan | 345.00 | 346.70 | 325.05 | 339.70 | 336.14 | -0.37 | 446.07 | 3,600 | 8.98 | 3,600 | 8.98 | 0.12 | 11 |
| 57 | 01-Jan | 340.95 | 340.95 | 340.95 | 340.95 | 340.95 | 1.17 | 447.72 | 800 | 2.00 | 800 | 2.00 | 0.03 | 2 |
| 58 | 31-Dec | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 0.00 | 442.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 1 |
| 59 | 30-Dec | 337.90 | 340.50 | 335.90 | 337.00 | 337.54 | -0.65 | 442.00 | 3,600 | 8.98 | 3,600 | 8.98 | 0.12 | 11 |
| 60 | 29-Dec | 338.00 | 340.00 | 335.90 | 339.20 | 338.66 | -0.24 | 445.42 | 6,000 | 14.96 | 6,000 | 14.96 | 0.20 | 18 |
| 61 | 26-Dec | 345.00 | 345.00 | 339.00 | 340.00 | 341.67 | 0.32 | 446.00 | 2,400 | 5.99 | 2,400 | 5.99 | 0.08 | 7 |
| 62 | 24-Dec | 331.00 | 338.90 | 331.00 | 338.90 | 334.95 | 2.34 | 445.02 | 800 | 2.00 | 800 | 2.00 | 0.03 | 2 |
| 63 | 23-Dec | 338.50 | 339.00 | 331.15 | 331.15 | 336.21 | -2.29 | 434.85 | 2,800 | 6.98 | 2,800 | 6.98 | 0.09 | 8 |
| 64 | 22-Dec | 322.00 | 338.90 | 320.50 | 338.90 | 328.26 | 4.08 | 445.02 | 2,000 | 4.99 | 2,000 | 4.99 | 0.07 | 6 |
| 65 | 19-Dec | 324.95 | 325.60 | 324.95 | 325.60 | 325.20 | 5.00 | 427.56 | 3,200 | 7.98 | 3,200 | 7.98 | 0.10 | 9 |
| 66 | 18-Dec | 315.00 | 315.00 | 310.10 | 310.10 | 311.97 | -4.58 | 407.20 | 2,000 | 4.99 | 2,000 | 4.99 | 0.06 | 6 |
| 67 | 17-Dec | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0.00 | 426.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 1 |