| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 692.0 | Mkt_Cap Category: SME |
| Sector: Consumer Services | Lot Size: 250 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 10; VWAP21: | Low52 Price: 110.2 | Barrier: 124.0; Drift%: -3.42 |
| Basic Industry: Diversified Retail | Total Equity: 11,875,000 | Low52 Date: 20-Aug-2025 | 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: 142.85 / 126.3 | Week: 128.4 / 116.0 | Day: 132.5 / 119.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 132.50 | 132.50 | 119.90 | 119.90 | 120.74 | -4.99 | 142.38 | 8,250 | 32.87 | 8,000 | 31.87 | 0.10 | 23 |
| 2 | 26-Aug | 132.80 | 132.80 | 126.20 | 126.20 | 127.79 | -4.97 | 149.86 | 2,000 | 7.97 | 2,000 | 7.97 | 0.03 | 6 |
| 3 | 25-Aug | 130.95 | 134.00 | 128.10 | 132.80 | 131.39 | 1.41 | 157.70 | 3,500 | 13.94 | 3,250 | 12.95 | 0.04 | 9 |
| 4 | 22-Aug | 134.05 | 134.05 | 128.00 | 130.95 | 131.50 | 2.55 | 155.50 | 8,250 | 32.87 | 8,250 | 32.87 | 0.11 | 23 |
| 5 | 21-Aug | 122.00 | 127.70 | 122.00 | 127.70 | 125.80 | 4.97 | 151.64 | 1,500 | 5.98 | 1,500 | 5.98 | 0.02 | 4 |
| 6 | 20-Aug | 110.25 | 121.80 | 110.20 | 121.65 | 117.02 | 4.87 | 144.46 | 7,250 | 28.88 | 7,250 | 28.88 | 0.08 | 20 |
| 7 | 19-Aug | 116.00 | 121.00 | 116.00 | 116.00 | 116.63 | -5.00 | 137.00 | 6,250 | 24.90 | 6,250 | 24.90 | 0.07 | 18 |
| 8 | 14-Aug | 128.40 | 128.40 | 122.00 | 122.10 | 124.58 | -4.91 | 144.99 | 1,250 | 4.98 | 1,250 | 4.98 | 0.02 | 4 |
| 9 | 13-Aug | 123.00 | 128.40 | 122.30 | 128.40 | 125.53 | 4.99 | 152.48 | 1,000 | 3.98 | 1,000 | 3.98 | 0.01 | 3 |
| 10 | 12-Aug | 117.05 | 122.30 | 117.05 | 122.30 | 119.60 | 4.98 | 145.23 | 1,000 | 3.98 | 1,000 | 3.98 | 0.01 | 3 |
| 11 | 11-Aug | 121.00 | 121.00 | 116.00 | 116.50 | 117.42 | -2.67 | 138.34 | 1,500 | 5.98 | 1,500 | 5.98 | 0.02 | 4 |
| 12 | 08-Aug | 122.00 | 122.00 | 119.70 | 119.70 | 121.79 | -1.89 | 142.14 | 2,750 | 10.96 | 2,750 | 10.96 | 0.03 | 8 |
| 13 | 07-Aug | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.93 | 144.00 | 500 | 1.99 | 500 | 1.99 | 0.00 | 1 |
| 14 | 06-Aug | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 1.97 | 147.73 | 250 | 1.00 | 250 | 1.00 | 0.00 | 1 |
| 15 | 05-Aug | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.00 | 144.00 | 500 | 1.99 | 500 | 1.99 | 0.00 | 1 |
| 16 | 04-Aug | 126.25 | 126.25 | 122.00 | 122.00 | 124.13 | -1.45 | 144.00 | 500 | 1.99 | 500 | 1.99 | 0.01 | 1 |
| 17 | 01-Aug | 124.00 | 124.00 | 123.80 | 123.80 | 123.94 | -1.98 | 147.01 | 1,000 | 3.98 | 1,000 | 3.98 | 0.01 | 3 |
| 18 | 31-Jul | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.00 | 149.98 | 250 | 1.00 | 250 | 1.00 | 0.00 | 1 |
| 19 | 30-Jul | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | -1.98 | 149.98 | 750 | 2.99 | 750 | 2.99 | 0.01 | 2 |
| 20 | 29-Jul | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | -1.98 | 153.01 | 2,500 | 9.96 | 2,500 | 9.96 | 0.03 | 7 |
| 21 | 28-Jul | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | 0.00 | 156.10 | 750 | 2.99 | 750 | 2.99 | 0.01 | 2 |
| 22 | 25-Jul | 134.10 | 134.10 | 131.45 | 131.45 | 132.78 | -1.98 | 156.10 | 500 | 1.99 | 500 | 1.99 | 0.01 | 1 |
| 23 | 24-Jul | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | -1.97 | 159.24 | 2,000 | 7.97 | 2,000 | 7.97 | 0.03 | 6 |
| 24 | 22-Jul | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 1.98 | 162.45 | 500 | 1.99 | 500 | 1.99 | 0.01 | 1 |
| 25 | 21-Jul | 132.00 | 134.15 | 132.00 | 134.15 | 133.56 | 1.98 | 159.30 | 2,750 | 10.96 | 2,750 | 10.96 | 0.04 | 8 |
| 26 | 18-Jul | 129.00 | 131.55 | 129.00 | 131.55 | 130.70 | 1.98 | 156.22 | 750 | 2.99 | 750 | 2.99 | 0.01 | 2 |
| 27 | 17-Jul | 129.00 | 130.50 | 127.90 | 129.00 | 129.48 | -1.15 | 153.00 | 3,250 | 12.95 | 3,250 | 12.95 | 0.04 | 9 |
| 28 | 16-Jul | 128.95 | 131.00 | 128.95 | 130.50 | 129.98 | -0.76 | 154.97 | 2,250 | 8.96 | 2,250 | 8.96 | 0.03 | 6 |
| 29 | 15-Jul | 133.00 | 133.00 | 131.50 | 131.50 | 131.69 | -1.98 | 156.16 | 2,000 | 7.97 | 2,000 | 7.97 | 0.03 | 6 |
| 30 | 14-Jul | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | -1.97 | 159.30 | 750 | 2.99 | 750 | 2.99 | 0.01 | 2 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: DMART EMIL VMART FEL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR MAGSON