| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 873.0 | Mkt_Cap Category: SME |
| Sector: Consumer Services | Lot Size: 250 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 10; VWAP21: | Low52 Price: 280.0 | Barrier: 140.0; Drift%: -2.3 |
| Basic Industry: Diversified Retail | Total Equity: 11,875,000 | Low52 Date: | SHP: 68.55 / 1.24 / 0.42 / 29.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 364.0 / 155.65 | Month: 168.65 / 142.0 | Week: 142.85 / 134.45 | Day: 136.85 / 136.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | -2.01 | 162.51 | 1,000 | 3.98 | 1,000 | 3.98 | 0.01 | 3 |
| 2 | 10-Jul | 139.70 | 139.70 | 139.65 | 139.65 | 139.66 | -2.00 | 165.83 | 1,250 | 4.98 | 1,250 | 4.98 | 0.02 | 4 |
| 3 | 09-Jul | 142.40 | 142.50 | 142.40 | 142.50 | 142.47 | 1.93 | 169.22 | 750 | 2.99 | 750 | 2.99 | 0.01 | 2 |
| 4 | 08-Jul | 139.75 | 139.80 | 139.75 | 139.80 | 139.79 | 1.97 | 166.01 | 1,250 | 4.98 | 1,250 | 4.98 | 0.02 | 4 |
| 5 | 07-Jul | 136.95 | 137.10 | 136.95 | 137.10 | 137.09 | 1.97 | 162.81 | 2,500 | 9.96 | 2,500 | 9.96 | 0.03 | 7 |
| 6 | 04-Jul | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | -2.00 | 159.66 | 1,000 | 3.98 | 1,000 | 3.98 | 0.01 | 3 |
| 7 | 03-Jul | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | -2.00 | 162.93 | 1,000 | 3.98 | 1,000 | 3.98 | 0.01 | 3 |
| 8 | 02-Jul | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.00 | 166.00 | 5,000 | 19.92 | 5,000 | 19.92 | 0.00 | 14 |
| 9 | 01-Jul | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | 5.00 | 169.63 | 1,000 | 3.98 | 1,000 | 3.98 | 0.01 | 3 |
| 10 | 30-Jun | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | 4.98 | 161.56 | 1,000 | 3.98 | 1,000 | 3.98 | 0.01 | 3 |
| 11 | 27-Jun | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 4.98 | 153.90 | 1,500 | 5.98 | 1,500 | 5.98 | 0.02 | 4 |
| 12 | 26-Jun | 123.40 | 123.45 | 123.40 | 123.45 | 123.43 | 4.97 | 146.60 | 750 | 2.99 | 750 | 2.99 | 0.01 | 2 |
| 13 | 25-Jun | 112.00 | 117.60 | 111.80 | 117.60 | 114.81 | 5.00 | 139.65 | 2,750 | 10.96 | 2,750 | 10.96 | 0.03 | 8 |
| 14 | 24-Jun | 118.20 | 118.20 | 111.80 | 112.00 | 113.14 | -4.80 | 133.00 | 6,750 | 26.89 | 6,750 | 26.89 | 0.08 | 19 |
| 15 | 23-Jun | 120.00 | 121.65 | 116.85 | 117.65 | 119.58 | -4.35 | 139.71 | 9,250 | 36.85 | 9,000 | 35.86 | 0.11 | 25 |
| 16 | 20-Jun | 121.00 | 123.45 | 121.00 | 123.00 | 122.29 | 0.00 | 146.00 | 1,250 | 4.98 | 1,250 | 4.98 | 0.02 | 4 |
| 17 | 19-Jun | 124.00 | 125.00 | 121.00 | 123.00 | 121.79 | -3.42 | 146.00 | 6,750 | 26.89 | 6,750 | 26.89 | 0.08 | 19 |
| 18 | 18-Jun | 134.05 | 134.05 | 127.35 | 127.35 | 129.99 | -5.00 | 151.23 | 4,000 | 15.94 | 3,750 | 14.94 | 0.05 | 11 |
| 19 | 17-Jun | 138.00 | 139.00 | 133.00 | 134.05 | 135.10 | -4.25 | 159.18 | 3,750 | 14.94 | 3,750 | 14.94 | 0.05 | 11 |
| 20 | 16-Jun | 135.50 | 140.00 | 135.50 | 140.00 | 137.07 | 0.00 | 166.00 | 1,750 | 6.97 | 1,500 | 5.98 | 0.02 | 4 |
| 21 | 12-Jun | 140.20 | 141.00 | 137.50 | 140.00 | 139.98 | -0.04 | 166.00 | 9,750 | 38.84 | 9,750 | 38.84 | 0.14 | 28 |
| 22 | 11-Jun | 149.95 | 149.95 | 139.00 | 140.05 | 145.20 | -2.98 | 166.31 | 6,250 | 24.90 | 6,250 | 24.90 | 0.09 | 18 |
| 23 | 10-Jun | 152.00 | 152.00 | 142.50 | 144.35 | 145.43 | -3.77 | 171.42 | 6,000 | 23.90 | 6,000 | 23.90 | 0.09 | 17 |
| 24 | 09-Jun | 150.10 | 150.10 | 149.00 | 150.00 | 149.77 | 0.40 | 178.00 | 5,750 | 22.91 | 5,750 | 22.91 | 0.09 | 16 |
| 25 | 06-Jun | 151.00 | 151.00 | 146.00 | 149.40 | 148.80 | 3.86 | 177.41 | 17,250 | 68.73 | 17,000 | 67.73 | 0.25 | 48 |
| 26 | 05-Jun | 141.00 | 143.85 | 141.00 | 143.85 | 142.85 | 5.00 | 170.82 | 4,750 | 18.92 | 4,750 | 18.92 | 0.07 | 13 |
| 27 | 04-Jun | 133.00 | 137.00 | 133.00 | 137.00 | 136.09 | 3.79 | 162.00 | 2,750 | 10.96 | 2,750 | 10.96 | 0.04 | 8 |
| 28 | 03-Jun | 134.90 | 143.00 | 132.00 | 132.00 | 137.35 | -3.76 | 156.00 | 4,500 | 17.93 | 4,000 | 15.94 | 0.05 | 11 |
| 29 | 02-Jun | 142.50 | 143.20 | 135.20 | 137.15 | 137.88 | -3.42 | 162.87 | 6,250 | 24.90 | 6,250 | 24.90 | 0.09 | 18 |
| 30 | 30-May | 142.20 | 145.90 | 142.00 | 142.00 | 142.15 | -4.98 | 168.00 | 23,750 | 94.62 | 23,750 | 94.62 | 0.34 | 67 |
| 31 | 29-May | 152.00 | 152.00 | 145.70 | 149.45 | 149.09 | -2.54 | 177.47 | 8,000 | 31.87 | 7,750 | 30.88 | 0.12 | 22 |
| 32 | 28-May | 152.00 | 155.00 | 150.00 | 153.35 | 152.67 | 0.23 | 182.10 | 5,250 | 20.92 | 5,250 | 20.92 | 0.08 | 15 |
| 33 | 27-May | 150.00 | 154.00 | 150.00 | 153.00 | 151.13 | 2.00 | 181.00 | 4,000 | 15.94 | 4,000 | 15.94 | 0.06 | 11 |
| 34 | 26-May | 151.00 | 152.00 | 145.00 | 150.00 | 148.58 | 2.04 | 178.00 | 5,000 | 19.92 | 5,000 | 19.92 | 0.07 | 14 |
| 35 | 23-May | 152.00 | 152.75 | 147.00 | 147.00 | 150.67 | -3.29 | 174.00 | 3,250 | 12.95 | 3,250 | 12.95 | 0.05 | 9 |
| 36 | 22-May | 152.00 | 152.50 | 152.00 | 152.00 | 152.10 | 0.00 | 180.00 | 1,250 | 4.98 | 1,250 | 4.98 | 0.02 | 4 |
| 37 | 21-May | 147.45 | 155.30 | 147.45 | 152.00 | 152.14 | 2.74 | 180.00 | 5,500 | 21.91 | 5,250 | 20.92 | 0.08 | 15 |
| 38 | 20-May | 149.65 | 154.95 | 145.00 | 147.95 | 150.33 | -0.40 | 175.69 | 7,500 | 29.88 | 7,250 | 28.88 | 0.11 | 20 |
| 39 | 19-May | 154.00 | 156.15 | 148.35 | 148.55 | 150.36 | -4.87 | 176.40 | 12,000 | 47.81 | 12,000 | 47.81 | 0.18 | 34 |
| 40 | 16-May | 156.95 | 157.00 | 155.50 | 156.15 | 155.84 | -4.58 | 185.43 | 8,000 | 31.87 | 8,000 | 31.87 | 0.12 | 23 |
| 41 | 15-May | 162.50 | 163.65 | 162.00 | 163.65 | 163.32 | 4.97 | 194.33 | 5,250 | 20.92 | 4,750 | 18.92 | 0.08 | 13 |
| 42 | 14-May | 160.30 | 167.95 | 154.70 | 155.90 | 156.98 | -4.27 | 185.13 | 10,750 | 42.83 | 10,000 | 39.84 | 0.16 | 28 |
| 43 | 13-May | 164.20 | 165.00 | 157.55 | 162.85 | 162.38 | -0.34 | 193.38 | 4,750 | 18.92 | 4,500 | 17.93 | 0.07 | 13 |
| 44 | 12-May | 155.65 | 163.40 | 155.65 | 163.40 | 159.79 | 4.98 | 194.04 | 4,000 | 15.94 | 4,000 | 15.94 | 0.06 | 11 |
| 45 | 09-May | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | -1.98 | 184.83 | 250 | 1.00 | 250 | 1.00 | 0.00 | 1 |
| 46 | 08-May | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | -1.98 | 188.58 | 1,000 | 3.98 | 1,000 | 3.98 | 0.02 | 3 |
| 47 | 07-May | 162.00 | 162.80 | 162.00 | 162.00 | 162.16 | -2.00 | 192.00 | 1,250 | 4.98 | 1,250 | 4.98 | 0.02 | 4 |
| 48 | 06-May | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | -1.99 | 196.29 | 250 | 1.00 | 250 | 1.00 | 0.00 | 1 |
| 49 | 05-May | 167.50 | 168.65 | 167.50 | 168.65 | 167.73 | 0.00 | 200.27 | 1,250 | 4.98 | 1,250 | 4.98 | 0.02 | 4 |
| 50 | 02-May | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | 0.00 | 200.27 | 250 | 1.00 | 250 | 1.00 | 0.00 | 1 |
| 51 | 30-Apr | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | -2.00 | 200.27 | 500 | 1.99 | 500 | 1.99 | 0.01 | 1 |
| 52 | 29-Apr | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | -1.99 | 204.37 | 2,250 | 8.96 | 2,250 | 8.96 | 0.04 | 6 |
| 53 | 28-Apr | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | 1.97 | 208.53 | 500 | 1.99 | 500 | 1.99 | 0.01 | 1 |
| 54 | 25-Apr | 172.50 | 172.50 | 172.20 | 172.20 | 172.38 | -1.99 | 204.49 | 1,250 | 4.98 | 1,250 | 4.98 | 0.02 | 4 |
| 55 | 24-Apr | 182.80 | 182.80 | 175.70 | 175.70 | 179.09 | -1.98 | 208.64 | 3,250 | 12.95 | 3,000 | 11.95 | 0.05 | 8 |
| 56 | 23-Apr | 179.25 | 179.25 | 179.20 | 179.25 | 179.25 | 1.99 | 212.86 | 5,250 | 20.92 | 5,250 | 20.92 | 0.09 | 15 |
| 57 | 22-Apr | 175.75 | 175.75 | 175.00 | 175.75 | 175.72 | 1.97 | 208.70 | 6,250 | 24.90 | 6,250 | 24.90 | 0.11 | 18 |
| 58 | 21-Apr | 172.35 | 172.35 | 172.35 | 172.35 | 172.35 | 1.98 | 204.67 | 500 | 1.99 | 500 | 1.99 | 0.01 | 1 |
| 59 | 17-Apr | 173.30 | 173.35 | 169.00 | 169.00 | 170.08 | -0.59 | 200.00 | 4,000 | 15.94 | 4,000 | 15.94 | 0.07 | 11 |
| 60 | 16-Apr | 170.00 | 170.00 | 169.00 | 170.00 | 169.88 | 0.00 | 201.00 | 6,000 | 23.90 | 6,000 | 23.90 | 0.10 | 17 |
| 61 | 15-Apr | 172.10 | 172.10 | 169.05 | 170.00 | 170.20 | -1.45 | 201.00 | 4,250 | 16.93 | 4,250 | 16.93 | 0.07 | 12 |
| 62 | 11-Apr | 178.50 | 178.50 | 172.50 | 172.50 | 175.33 | -1.99 | 204.84 | 1,000 | 3.98 | 1,000 | 3.98 | 0.02 | 3 |
| 63 | 09-Apr | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -2.00 | 209.00 | 1,500 | 5.98 | 1,500 | 5.98 | 0.00 | 4 |
| 64 | 08-Apr | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 0.03 | 213.28 | 500 | 1.99 | 500 | 1.99 | 0.01 | 1 |
| 65 | 07-Apr | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | -5.00 | 213.22 | 1,500 | 5.98 | 1,500 | 5.98 | 0.03 | 4 |
| 66 | 04-Apr | 190.05 | 190.05 | 181.00 | 189.00 | 189.78 | 4.42 | 224.00 | 14,500 | 57.77 | 14,000 | 55.78 | 0.27 | 39 |
| 67 | 03-Apr | 181.00 | 181.00 | 180.00 | 181.00 | 180.98 | 4.99 | 214.00 | 71,500 | 284.86 | 71,000 | 282.87 | 1.28 | 196 |
Similar Stocks: DMART EMIL VMART FEL FLFL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR