| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 448.5 | Mkt_Cap Category: SME |
| Sector: Consumer Services | Lot Size: 500 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Other Consumer Services | Face Value: 10 | Low52 Price: 187.5 | Barrier: 133.4; Drift%: 20.64 |
| Basic Industry: E-Learning | Total Equity: 15,909,732 | Low52 Date: | SHP: 65.52 / 2.07 / 1.09 / 31.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 362.9 / 148.1 | Month: 184.55 / 148.1 | Week: 159.85 / 140.05 | Day: 168.1 / 168.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | -1.98 | 267.44 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 0.02 |
| 2 | 21-May | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -2.00 | 272.85 | 1,500 | 1.50 | 1,500 | 1.50 | 0.03 | 0.03 |
| 3 | 20-May | 176.10 | 176.15 | 162.35 | 175.00 | 174.73 | 4.29 | 278.00 | 85,000 | 84.92 | 82,500 | 82.42 | 1.44 | 1.66 |
| 4 | 19-May | 167.00 | 167.80 | 161.00 | 167.80 | 165.79 | 4.97 | 266.97 | 28,000 | 27.97 | 24,500 | 24.48 | 0.41 | 0.49 |
| 5 | 16-May | 157.40 | 159.85 | 157.40 | 159.85 | 159.48 | 4.99 | 254.32 | 12,500 | 12.49 | 11,000 | 10.99 | 0.18 | 0.22 |
| 6 | 15-May | 150.70 | 152.25 | 150.00 | 152.25 | 151.81 | 5.00 | 242.23 | 25,000 | 24.98 | 24,000 | 23.98 | 0.36 | 0.48 |
| 7 | 14-May | 144.50 | 150.00 | 144.00 | 145.00 | 147.26 | -0.38 | 230.00 | 19,500 | 19.48 | 17,000 | 16.98 | 0.25 | 0.34 |
| 8 | 13-May | 141.50 | 146.50 | 141.50 | 145.55 | 145.18 | 3.41 | 231.57 | 12,000 | 11.99 | 11,500 | 11.49 | 0.17 | 0.23 |
| 9 | 12-May | 152.00 | 152.00 | 140.05 | 140.75 | 143.41 | -3.43 | 223.93 | 22,500 | 22.48 | 18,500 | 18.48 | 0.27 | 0.37 |
| 10 | 09-May | 138.60 | 145.80 | 138.60 | 145.75 | 142.41 | 0.00 | 231.88 | 7,500 | 7.49 | 7,500 | 7.49 | 0.11 | 0.15 |
| 11 | 08-May | 143.85 | 149.10 | 142.00 | 145.75 | 147.12 | 2.64 | 231.88 | 32,500 | 32.47 | 28,000 | 27.97 | 0.41 | 0.56 |
| 12 | 07-May | 144.00 | 144.90 | 140.90 | 142.00 | 141.48 | -2.14 | 225.00 | 25,000 | 24.98 | 24,500 | 24.48 | 0.35 | 0.49 |
| 13 | 06-May | 142.55 | 147.05 | 136.05 | 145.10 | 142.29 | 3.61 | 230.85 | 58,500 | 58.44 | 52,500 | 52.45 | 0.75 | 1.05 |
| 14 | 05-May | 136.00 | 140.05 | 136.00 | 140.05 | 139.15 | 4.99 | 222.82 | 18,000 | 17.98 | 15,500 | 15.48 | 0.22 | 0.31 |
| 15 | 02-May | 127.05 | 133.40 | 127.05 | 133.40 | 131.56 | 5.00 | 212.24 | 14,500 | 14.49 | 12,500 | 12.49 | 0.16 | 0.25 |
| 16 | 30-Apr | 128.95 | 129.95 | 125.60 | 127.05 | 128.33 | -1.47 | 202.13 | 25,500 | 25.47 | 23,500 | 23.48 | 0.30 | 0.47 |
| 17 | 29-Apr | 131.80 | 134.95 | 128.30 | 128.95 | 130.58 | -3.73 | 205.16 | 30,000 | 29.97 | 27,000 | 26.97 | 0.35 | 0.54 |
| 18 | 28-Apr | 134.10 | 138.00 | 133.80 | 133.95 | 134.78 | -3.63 | 213.11 | 25,000 | 24.98 | 21,500 | 21.48 | 0.29 | 0.43 |
| 19 | 25-Apr | 144.75 | 145.00 | 136.80 | 139.00 | 138.58 | -2.28 | 221.00 | 21,500 | 21.48 | 19,500 | 19.48 | 0.27 | 0.39 |
| 20 | 24-Apr | 144.00 | 144.70 | 142.10 | 142.25 | 143.34 | -1.86 | 226.32 | 7,500 | 7.49 | 6,500 | 6.49 | 0.09 | 0.13 |
| 21 | 23-Apr | 150.65 | 150.65 | 141.10 | 144.95 | 144.55 | -2.23 | 230.61 | 17,000 | 16.98 | 12,500 | 12.49 | 0.18 | 0.25 |
| 22 | 22-Apr | 140.00 | 148.75 | 137.95 | 148.25 | 142.21 | 3.71 | 235.86 | 45,000 | 44.96 | 38,000 | 37.96 | 0.54 | 0.76 |
| 23 | 21-Apr | 138.25 | 152.00 | 138.25 | 142.95 | 140.37 | -1.75 | 227.43 | 140,500 | 140.36 | 122,500 | 122.38 | 1.72 | 2.46 |
| 24 | 17-Apr | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -5.00 | 231.49 | 19,500 | 19.48 | 19,500 | 19.48 | 0.28 | 0.39 |
| 25 | 16-Apr | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | -4.99 | 243.66 | 20,000 | 19.98 | 20,000 | 19.98 | 0.31 | 0.40 |
| 26 | 15-Apr | 167.95 | 167.95 | 155.10 | 161.20 | 157.92 | -1.26 | 256.46 | 57,500 | 57.44 | 53,000 | 52.95 | 0.84 | 1.10 |
| 27 | 11-Apr | 171.45 | 171.55 | 156.00 | 163.25 | 161.53 | -0.09 | 259.73 | 24,000 | 23.98 | 21,500 | 21.48 | 0.35 | 0.44 |
| 28 | 09-Apr | 159.45 | 164.35 | 150.50 | 163.40 | 159.52 | 4.38 | 259.97 | 28,000 | 27.97 | 25,000 | 24.98 | 0.40 | 0.52 |
| 29 | 08-Apr | 151.10 | 162.40 | 148.20 | 156.55 | 154.72 | 1.00 | 249.07 | 25,500 | 25.47 | 20,500 | 20.48 | 0.32 | 0.42 |
| 30 | 07-Apr | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -5.00 | 246.00 | 10,500 | 10.49 | 10,500 | 10.49 | 0.00 | 0.22 |
| 31 | 04-Apr | 180.25 | 180.25 | 163.15 | 163.15 | 166.16 | -4.98 | 259.57 | 22,000 | 21.98 | 20,500 | 20.48 | 0.34 | 0.42 |
| 32 | 03-Apr | 168.00 | 171.70 | 168.00 | 171.70 | 171.05 | 4.98 | 273.17 | 22,500 | 22.48 | 17,500 | 17.48 | 0.30 | 0.36 |
| 33 | 02-Apr | 159.00 | 163.55 | 159.00 | 163.55 | 163.30 | 4.97 | 260.20 | 30,500 | 30.47 | 29,000 | 28.97 | 0.47 | 0.60 |
| 34 | 01-Apr | 150.00 | 155.80 | 150.00 | 155.80 | 154.69 | 4.99 | 247.87 | 8,500 | 8.49 | 8,000 | 7.99 | 0.12 | 0.17 |
| 35 | 28-Mar | 155.50 | 159.50 | 148.10 | 148.40 | 151.61 | -4.81 | 236.10 | 86,500 | 86.41 | 79,500 | 79.42 | 1.21 | 1.64 |
| 36 | 27-Mar | 155.00 | 165.00 | 155.00 | 155.90 | 160.14 | -0.80 | 248.03 | 118,000 | 117.88 | 107,000 | 106.89 | 1.71 | 2.21 |
| 37 | 26-Mar | 160.00 | 165.00 | 155.00 | 157.15 | 159.47 | -3.08 | 250.02 | 115,500 | 115.38 | 114,500 | 114.39 | 1.83 | 2.37 |
| 38 | 25-Mar | 165.00 | 170.00 | 161.25 | 162.15 | 164.95 | -1.91 | 257.98 | 91,000 | 90.91 | 88,000 | 87.91 | 1.45 | 1.82 |
| 39 | 24-Mar | 160.25 | 174.25 | 160.25 | 165.30 | 164.56 | -1.99 | 262.99 | 54,000 | 53.95 | 47,500 | 47.45 | 0.78 | 0.98 |
| 40 | 21-Mar | 171.00 | 181.00 | 168.00 | 168.65 | 172.22 | -2.63 | 268.32 | 127,000 | 126.87 | 125,000 | 124.88 | 2.15 | 2.58 |
| 41 | 20-Mar | 173.50 | 174.00 | 158.70 | 173.20 | 168.58 | 4.49 | 275.56 | 67,000 | 66.93 | 60,500 | 60.44 | 1.02 | 1.25 |
| 42 | 19-Mar | 161.00 | 167.65 | 160.50 | 165.75 | 165.83 | 3.79 | 263.70 | 144,000 | 143.86 | 141,000 | 140.86 | 2.34 | 2.92 |
| 43 | 18-Mar | 166.90 | 167.00 | 158.65 | 159.70 | 160.15 | -4.37 | 254.08 | 52,000 | 51.95 | 47,500 | 47.45 | 0.76 | 0.98 |
| 44 | 17-Mar | 178.00 | 178.00 | 166.10 | 167.00 | 168.76 | -4.49 | 265.00 | 28,000 | 27.97 | 26,500 | 26.47 | 0.45 | 0.55 |
| 45 | 13-Mar | 168.50 | 176.90 | 168.50 | 174.85 | 174.65 | 3.77 | 278.18 | 56,000 | 55.94 | 51,000 | 50.95 | 0.89 | 1.05 |
| 46 | 12-Mar | 168.00 | 175.00 | 166.05 | 168.50 | 168.35 | -3.58 | 268.08 | 44,500 | 44.46 | 38,500 | 38.46 | 0.65 | 0.80 |
| 47 | 11-Mar | 175.00 | 182.00 | 169.65 | 174.75 | 171.61 | -2.13 | 278.02 | 77,500 | 77.42 | 75,500 | 75.42 | 1.30 | 1.56 |
| 48 | 10-Mar | 184.00 | 184.55 | 176.00 | 178.55 | 183.13 | 1.56 | 284.07 | 51,000 | 50.95 | 48,000 | 47.95 | 0.88 | 0.99 |
| 49 | 07-Mar | 175.80 | 175.80 | 170.00 | 175.80 | 175.19 | 4.99 | 279.69 | 41,000 | 40.96 | 40,000 | 39.96 | 0.70 | 0.83 |
| 50 | 06-Mar | 163.00 | 167.45 | 162.90 | 167.45 | 165.55 | 4.98 | 266.41 | 39,000 | 38.96 | 37,500 | 37.46 | 0.62 | 0.78 |
| 51 | 05-Mar | 159.60 | 170.00 | 159.50 | 159.50 | 162.12 | -5.00 | 253.76 | 156,500 | 156.34 | 152,000 | 151.85 | 2.46 | 3.14 |
| 52 | 04-Mar | 161.60 | 177.95 | 161.60 | 167.90 | 163.10 | -1.29 | 267.12 | 167,500 | 167.33 | 160,500 | 160.34 | 2.62 | 3.32 |
| 53 | 03-Mar | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | -5.00 | 270.62 | 5,000 | 5.00 | 5,000 | 5.00 | 0.09 | 0.10 |
| 54 | 28-Feb | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | -4.99 | 284.86 | 6,000 | 5.99 | 6,000 | 5.99 | 0.11 | 0.12 |
| 55 | 27-Feb | 189.00 | 192.00 | 188.45 | 188.45 | 188.91 | -4.99 | 299.82 | 49,500 | 49.45 | 49,500 | 49.45 | 0.94 | 1.02 |
| 56 | 25-Feb | 209.00 | 209.00 | 196.75 | 198.35 | 200.77 | -4.23 | 315.57 | 41,000 | 40.96 | 38,000 | 37.96 | 0.76 | 0.79 |
| 57 | 24-Feb | 209.00 | 211.00 | 206.65 | 207.10 | 209.84 | -4.30 | 329.49 | 45,000 | 44.96 | 44,500 | 44.46 | 0.93 | 0.92 |
| 58 | 21-Feb | 212.00 | 217.00 | 209.00 | 216.40 | 213.13 | 2.08 | 344.29 | 23,500 | 23.48 | 22,500 | 22.48 | 0.48 | 0.47 |
| 59 | 20-Feb | 212.00 | 215.00 | 208.15 | 212.00 | 210.95 | -1.85 | 337.00 | 19,500 | 19.48 | 18,000 | 17.98 | 0.38 | 0.37 |
| 60 | 19-Feb | 210.00 | 216.75 | 206.00 | 216.00 | 216.07 | 4.63 | 343.00 | 49,500 | 49.45 | 49,000 | 48.95 | 1.06 | 1.01 |
| 61 | 18-Feb | 208.05 | 210.00 | 198.00 | 206.45 | 202.96 | -1.39 | 328.46 | 48,500 | 48.45 | 38,000 | 37.96 | 0.77 | 0.79 |
| 62 | 17-Feb | 218.00 | 223.45 | 207.10 | 209.35 | 214.38 | -4.58 | 333.07 | 37,000 | 36.96 | 27,500 | 27.47 | 0.59 | 0.57 |
| 63 | 14-Feb | 222.85 | 230.00 | 213.00 | 219.40 | 220.77 | -1.55 | 349.06 | 36,500 | 36.46 | 27,000 | 26.97 | 0.60 | 0.56 |
| 64 | 13-Feb | 230.55 | 239.95 | 219.95 | 222.85 | 228.24 | -3.36 | 354.55 | 47,000 | 46.95 | 29,000 | 28.97 | 0.66 | 0.60 |
| 65 | 12-Feb | 230.00 | 235.75 | 216.00 | 230.60 | 227.95 | -2.23 | 366.88 | 92,000 | 91.91 | 68,000 | 67.93 | 1.55 | 1.41 |
| 66 | 11-Feb | 259.55 | 259.55 | 230.00 | 235.85 | 240.70 | -8.53 | 375.23 | 83,000 | 82.92 | 68,500 | 68.43 | 1.65 | 1.42 |
| 67 | 10-Feb | 266.05 | 266.05 | 250.45 | 257.85 | 254.77 | -3.08 | 410.23 | 71,000 | 70.93 | 40,000 | 39.96 | 1.02 | 0.83 |