| 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: -; Drift%: - |
| Basic Industry: E-Learning | Total Equity: 15,909,732 | Low52 Date: | SHP: 66.08 / 2.94 / 0.59 / 30.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 362.9 / 148.1 | Month: 184.55 / 148.1 | Week: 174.25 / 148.1 | Day: 171.7 / 168.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 180.25 | 180.25 | 163.15 | 163.15 | 166.16 | -4.98 | 259.57 | 22,000 | 4.40 | 20,500 | 4.10 | 0.34 | 0.42 |
| 2 | 03-Apr | 168.00 | 171.70 | 168.00 | 171.70 | 171.05 | 4.98 | 273.17 | 22,500 | 4.50 | 17,500 | 3.50 | 0.30 | 0.36 |
| 3 | 02-Apr | 159.00 | 163.55 | 159.00 | 163.55 | 163.30 | 4.97 | 260.20 | 30,500 | 6.10 | 29,000 | 5.80 | 0.47 | 0.60 |
| 4 | 01-Apr | 150.00 | 155.80 | 150.00 | 155.80 | 154.69 | 4.99 | 247.87 | 8,500 | 1.70 | 8,000 | 1.60 | 0.12 | 0.17 |
| 5 | 28-Mar | 155.50 | 159.50 | 148.10 | 148.40 | 151.61 | -4.81 | 236.10 | 86,500 | 17.30 | 79,500 | 15.90 | 1.21 | 1.64 |
| 6 | 27-Mar | 155.00 | 165.00 | 155.00 | 155.90 | 160.14 | -0.80 | 248.03 | 118,000 | 23.60 | 107,000 | 21.40 | 1.71 | 2.21 |
| 7 | 26-Mar | 160.00 | 165.00 | 155.00 | 157.15 | 159.47 | -3.08 | 250.02 | 115,500 | 23.10 | 114,500 | 22.90 | 1.83 | 2.37 |
| 8 | 25-Mar | 165.00 | 170.00 | 161.25 | 162.15 | 164.95 | -1.91 | 257.98 | 91,000 | 18.20 | 88,000 | 17.60 | 1.45 | 1.82 |
| 9 | 24-Mar | 160.25 | 174.25 | 160.25 | 165.30 | 164.56 | -1.99 | 262.99 | 54,000 | 10.80 | 47,500 | 9.50 | 0.78 | 0.98 |
| 10 | 21-Mar | 171.00 | 181.00 | 168.00 | 168.65 | 172.22 | -2.63 | 268.32 | 127,000 | 25.39 | 125,000 | 25.00 | 2.15 | 2.58 |
| 11 | 20-Mar | 173.50 | 174.00 | 158.70 | 173.20 | 168.58 | 4.49 | 275.56 | 67,000 | 13.40 | 60,500 | 12.10 | 1.02 | 1.25 |
| 12 | 19-Mar | 161.00 | 167.65 | 160.50 | 165.75 | 165.83 | 3.79 | 263.70 | 144,000 | 28.79 | 141,000 | 28.19 | 2.34 | 2.92 |
| 13 | 18-Mar | 166.90 | 167.00 | 158.65 | 159.70 | 160.15 | -4.37 | 254.08 | 52,000 | 10.40 | 47,500 | 9.50 | 0.76 | 0.98 |
| 14 | 17-Mar | 178.00 | 178.00 | 166.10 | 167.00 | 168.76 | -4.49 | 265.00 | 28,000 | 5.60 | 26,500 | 5.30 | 0.45 | 0.55 |
| 15 | 13-Mar | 168.50 | 176.90 | 168.50 | 174.85 | 174.65 | 3.77 | 278.18 | 56,000 | 11.20 | 51,000 | 10.20 | 0.89 | 1.05 |
| 16 | 12-Mar | 168.00 | 175.00 | 166.05 | 168.50 | 168.35 | -3.58 | 268.08 | 44,500 | 8.90 | 38,500 | 7.70 | 0.65 | 0.80 |
| 17 | 11-Mar | 175.00 | 182.00 | 169.65 | 174.75 | 171.61 | -2.13 | 278.02 | 77,500 | 15.50 | 75,500 | 15.10 | 1.30 | 1.56 |
| 18 | 10-Mar | 184.00 | 184.55 | 176.00 | 178.55 | 183.13 | 1.56 | 284.07 | 51,000 | 10.20 | 48,000 | 9.60 | 0.88 | 0.99 |
| 19 | 07-Mar | 175.80 | 175.80 | 170.00 | 175.80 | 175.19 | 4.99 | 279.69 | 41,000 | 8.20 | 40,000 | 8.00 | 0.70 | 0.83 |
| 20 | 06-Mar | 163.00 | 167.45 | 162.90 | 167.45 | 165.55 | 4.98 | 266.41 | 39,000 | 7.80 | 37,500 | 7.50 | 0.62 | 0.78 |
| 21 | 05-Mar | 159.60 | 170.00 | 159.50 | 159.50 | 162.12 | -5.00 | 253.76 | 156,500 | 31.29 | 152,000 | 30.39 | 2.46 | 3.14 |
| 22 | 04-Mar | 161.60 | 177.95 | 161.60 | 167.90 | 163.10 | -1.29 | 267.12 | 167,500 | 33.49 | 160,500 | 32.09 | 2.62 | 3.32 |
| 23 | 03-Mar | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | -5.00 | 270.62 | 5,000 | 1.00 | 5,000 | 1.00 | 0.09 | 0.10 |
| 24 | 28-Feb | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | -4.99 | 284.86 | 6,000 | 1.20 | 6,000 | 1.20 | 0.11 | 0.12 |
| 25 | 27-Feb | 189.00 | 192.00 | 188.45 | 188.45 | 188.91 | -4.99 | 299.82 | 49,500 | 9.90 | 49,500 | 9.90 | 0.94 | 1.02 |
| 26 | 25-Feb | 209.00 | 209.00 | 196.75 | 198.35 | 200.77 | -4.23 | 315.57 | 41,000 | 8.20 | 38,000 | 7.60 | 0.76 | 0.79 |
| 27 | 24-Feb | 209.00 | 211.00 | 206.65 | 207.10 | 209.84 | -4.30 | 329.49 | 45,000 | 9.00 | 44,500 | 8.90 | 0.93 | 0.92 |
| 28 | 21-Feb | 212.00 | 217.00 | 209.00 | 216.40 | 213.13 | 2.08 | 344.29 | 23,500 | 4.70 | 22,500 | 4.50 | 0.48 | 0.47 |
| 29 | 20-Feb | 212.00 | 215.00 | 208.15 | 212.00 | 210.95 | -1.85 | 337.00 | 19,500 | 3.90 | 18,000 | 3.60 | 0.38 | 0.37 |
| 30 | 19-Feb | 210.00 | 216.75 | 206.00 | 216.00 | 216.07 | 4.63 | 343.00 | 49,500 | 9.90 | 49,000 | 9.80 | 1.06 | 1.01 |
| 31 | 18-Feb | 208.05 | 210.00 | 198.00 | 206.45 | 202.96 | -1.39 | 328.46 | 48,500 | 9.70 | 38,000 | 7.60 | 0.77 | 0.79 |
| 32 | 17-Feb | 218.00 | 223.45 | 207.10 | 209.35 | 214.38 | -4.58 | 333.07 | 37,000 | 7.40 | 27,500 | 5.50 | 0.59 | 0.57 |
| 33 | 14-Feb | 222.85 | 230.00 | 213.00 | 219.40 | 220.77 | -1.55 | 349.06 | 36,500 | 7.30 | 27,000 | 5.40 | 0.60 | 0.56 |
| 34 | 13-Feb | 230.55 | 239.95 | 219.95 | 222.85 | 228.24 | -3.36 | 354.55 | 47,000 | 9.40 | 29,000 | 5.80 | 0.66 | 0.60 |
| 35 | 12-Feb | 230.00 | 235.75 | 216.00 | 230.60 | 227.95 | -2.23 | 366.88 | 92,000 | 18.40 | 68,000 | 13.60 | 1.55 | 1.41 |
| 36 | 11-Feb | 259.55 | 259.55 | 230.00 | 235.85 | 240.70 | -8.53 | 375.23 | 83,000 | 16.60 | 68,500 | 13.70 | 1.65 | 1.42 |
| 37 | 10-Feb | 266.05 | 266.05 | 250.45 | 257.85 | 254.77 | -3.08 | 410.23 | 71,000 | 14.20 | 40,000 | 8.00 | 1.02 | 0.83 |
| 38 | 07-Feb | 274.65 | 275.00 | 263.25 | 266.05 | 268.28 | -3.13 | 423.28 | 57,000 | 11.40 | 36,500 | 7.30 | 0.98 | 0.75 |
| 39 | 06-Feb | 280.00 | 285.50 | 271.15 | 274.65 | 276.08 | -2.09 | 436.96 | 70,500 | 14.10 | 59,000 | 11.80 | 1.63 | 1.22 |
| 40 | 05-Feb | 275.40 | 292.00 | 268.00 | 280.50 | 277.85 | 2.56 | 446.27 | 125,000 | 25.00 | 79,500 | 15.90 | 2.21 | 1.64 |
| 41 | 04-Feb | 289.85 | 289.90 | 270.00 | 273.50 | 276.23 | -5.66 | 435.13 | 97,500 | 19.50 | 79,500 | 15.90 | 2.20 | 1.64 |
| 42 | 03-Feb | 292.50 | 294.90 | 289.90 | 289.90 | 291.49 | -1.99 | 461.22 | 8,000 | 1.60 | 7,000 | 1.40 | 0.20 | 0.14 |
| 43 | 01-Feb | 288.45 | 299.50 | 280.00 | 295.80 | 290.16 | 2.55 | 470.61 | 17,500 | 3.50 | 14,000 | 2.80 | 0.41 | 0.29 |
| 44 | 31-Jan | 285.35 | 288.95 | 282.00 | 288.45 | 285.89 | 1.09 | 458.92 | 8,500 | 1.70 | 7,500 | 1.50 | 0.21 | 0.16 |
| 45 | 30-Jan | 295.95 | 307.00 | 281.00 | 285.35 | 291.02 | -3.25 | 453.98 | 33,000 | 6.60 | 23,500 | 4.70 | 0.68 | 0.49 |
| 46 | 29-Jan | 288.00 | 299.95 | 288.00 | 294.95 | 295.54 | 1.97 | 469.26 | 15,500 | 3.10 | 11,500 | 2.30 | 0.34 | 0.24 |
| 47 | 28-Jan | 303.55 | 305.05 | 285.00 | 289.25 | 293.74 | -6.45 | 460.19 | 50,000 | 10.00 | 38,000 | 7.60 | 1.12 | 0.79 |
| 48 | 27-Jan | 317.50 | 321.00 | 299.10 | 309.20 | 307.89 | -3.90 | 491.93 | 55,000 | 11.00 | 44,000 | 8.80 | 1.35 | 0.91 |
| 49 | 24-Jan | 337.00 | 337.00 | 315.15 | 321.75 | 324.37 | -1.20 | 511.90 | 18,000 | 3.60 | 13,500 | 2.70 | 0.44 | 0.28 |
| 50 | 23-Jan | 327.95 | 330.00 | 322.70 | 325.65 | 326.99 | -0.72 | 518.10 | 9,500 | 1.90 | 6,500 | 1.30 | 0.21 | 0.13 |
| 51 | 22-Jan | 335.35 | 337.80 | 315.15 | 328.00 | 329.55 | -2.24 | 521.00 | 26,500 | 5.30 | 21,000 | 4.20 | 0.69 | 0.43 |
| 52 | 21-Jan | 339.60 | 339.60 | 329.00 | 335.35 | 332.94 | 0.30 | 533.53 | 21,000 | 4.20 | 18,500 | 3.70 | 0.62 | 0.38 |
| 53 | 20-Jan | 334.70 | 336.00 | 330.00 | 334.35 | 332.99 | 1.84 | 531.94 | 16,000 | 3.20 | 13,000 | 2.60 | 0.43 | 0.27 |
| 54 | 17-Jan | 329.00 | 333.00 | 326.00 | 328.20 | 330.01 | 0.23 | 522.16 | 31,500 | 6.30 | 26,500 | 5.30 | 0.87 | 0.55 |
| 55 | 16-Jan | 325.00 | 330.00 | 325.00 | 327.45 | 326.84 | 0.92 | 520.96 | 10,500 | 2.10 | 8,500 | 1.70 | 0.28 | 0.18 |
| 56 | 15-Jan | 330.00 | 338.50 | 321.50 | 324.45 | 328.63 | -0.23 | 516.19 | 22,000 | 4.40 | 20,000 | 4.00 | 0.66 | 0.41 |
| 57 | 14-Jan | 343.75 | 343.75 | 325.05 | 325.20 | 329.19 | -1.11 | 517.38 | 10,500 | 2.10 | 7,000 | 1.40 | 0.23 | 0.14 |
| 58 | 13-Jan | 325.30 | 332.50 | 322.30 | 328.80 | 325.43 | 1.06 | 523.11 | 49,000 | 9.80 | 43,500 | 8.70 | 1.42 | 0.90 |
| 59 | 10-Jan | 325.30 | 350.30 | 315.60 | 325.30 | 325.98 | -0.22 | 517.54 | 93,500 | 18.70 | 57,500 | 11.50 | 1.87 | 1.19 |
| 60 | 09-Jan | 330.15 | 336.50 | 323.00 | 326.00 | 329.78 | -1.27 | 518.00 | 15,000 | 3.00 | 9,500 | 1.90 | 0.31 | 0.20 |
| 61 | 08-Jan | 333.80 | 336.50 | 325.50 | 330.15 | 330.94 | -2.17 | 525.26 | 31,000 | 6.20 | 21,000 | 4.20 | 0.69 | 0.43 |
| 62 | 07-Jan | 341.00 | 341.00 | 324.00 | 337.30 | 334.09 | 0.07 | 536.64 | 20,000 | 4.00 | 18,000 | 3.60 | 0.60 | 0.37 |
| 63 | 06-Jan | 348.05 | 352.85 | 335.00 | 337.05 | 342.57 | -3.99 | 536.24 | 45,500 | 9.10 | 33,500 | 6.70 | 1.15 | 0.69 |
| 64 | 03-Jan | 355.50 | 360.00 | 350.00 | 350.50 | 352.91 | -0.94 | 557.64 | 23,000 | 4.60 | 12,000 | 2.40 | 0.42 | 0.25 |
| 65 | 02-Jan | 354.00 | 362.90 | 352.10 | 353.80 | 356.10 | -1.50 | 562.89 | 10,500 | 2.10 | 5,500 | 1.10 | 0.20 | 0.11 |
| 66 | 01-Jan | 359.90 | 360.60 | 356.00 | 359.10 | 359.51 | -0.81 | 571.32 | 5,500 | 1.10 | 4,500 | 0.90 | 0.16 | 0.09 |
| 67 | 31-Dec | 353.95 | 370.00 | 350.00 | 362.00 | 361.64 | 4.53 | 575.00 | 22,500 | 4.50 | 16,000 | 3.20 | 0.58 | 0.33 |