| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 448.5 | Mkt_Cap Category: SME |
| Sector: Consumer Services | Lot Size: 500 | High52 Date: 22-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Other Consumer Services | Face Value: 10; VWAP21: | Low52 Price: 125.6 | Barrier: -; Drift%: - |
| Basic Industry: E-Learning | Total Equity: 15,909,732 | Low52 Date: 30-Apr-2025 | SHP: 65.52 / 2.07 / 1.09 / 31.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 362.9 / 148.1 | Month: 167.75 / 137.0 | Week: 154.0 / 146.0 | Day: 149.0 / 144.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 144.60 | 149.00 | 144.60 | 149.00 | 147.96 | 3.04 | 237.00 | 35,000 | 34.97 | 34,000 | 33.97 | 0.50 | 68 |
| 2 | 26-Aug | 144.05 | 149.80 | 144.00 | 144.60 | 145.26 | 0.87 | 230.05 | 12,000 | 11.99 | 9,000 | 8.99 | 0.13 | 18 |
| 3 | 25-Aug | 148.00 | 148.00 | 142.85 | 143.35 | 145.68 | -2.95 | 228.07 | 39,000 | 38.96 | 33,500 | 33.47 | 0.49 | 67 |
| 4 | 22-Aug | 145.95 | 149.50 | 145.95 | 147.70 | 146.97 | 1.20 | 234.99 | 43,000 | 42.96 | 40,000 | 39.96 | 0.59 | 80 |
| 5 | 21-Aug | 145.85 | 147.70 | 145.85 | 145.95 | 146.45 | 2.35 | 232.20 | 11,000 | 10.99 | 10,000 | 9.99 | 0.15 | 20 |
| 6 | 20-Aug | 146.55 | 148.50 | 142.00 | 142.60 | 146.08 | -2.70 | 226.87 | 45,000 | 44.96 | 42,500 | 42.46 | 0.62 | 85 |
| 7 | 19-Aug | 147.00 | 147.00 | 146.20 | 146.55 | 146.85 | -0.98 | 233.16 | 26,500 | 26.47 | 24,500 | 24.48 | 0.36 | 49 |
| 8 | 18-Aug | 147.05 | 148.00 | 146.05 | 148.00 | 146.32 | 1.34 | 235.00 | 37,500 | 37.46 | 33,500 | 33.47 | 0.49 | 67 |
| 9 | 14-Aug | 146.55 | 148.00 | 146.05 | 146.05 | 146.39 | 0.00 | 232.36 | 15,000 | 14.99 | 12,000 | 11.99 | 0.18 | 24 |
| 10 | 13-Aug | 148.00 | 149.90 | 146.00 | 146.05 | 146.51 | -1.32 | 232.36 | 39,500 | 39.46 | 31,000 | 30.97 | 0.45 | 62 |
| 11 | 12-Aug | 152.50 | 154.00 | 147.30 | 148.00 | 150.18 | 1.09 | 235.00 | 12,000 | 11.99 | 11,000 | 10.99 | 0.17 | 22 |
| 12 | 11-Aug | 147.70 | 149.90 | 146.00 | 146.40 | 146.94 | -4.47 | 232.92 | 19,000 | 18.98 | 14,000 | 13.99 | 0.21 | 28 |
| 13 | 08-Aug | 146.00 | 154.00 | 146.00 | 153.25 | 152.88 | 4.97 | 243.82 | 9,500 | 9.49 | 8,000 | 7.99 | 0.12 | 16 |
| 14 | 07-Aug | 145.00 | 146.50 | 145.00 | 146.00 | 145.96 | -1.35 | 232.00 | 4,500 | 4.50 | 4,000 | 4.00 | 0.06 | 8 |
| 15 | 06-Aug | 149.00 | 149.00 | 148.00 | 148.00 | 148.75 | -0.80 | 235.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 4 |
| 16 | 05-Aug | 150.05 | 150.05 | 148.90 | 149.20 | 149.63 | -4.30 | 237.37 | 2,500 | 2.50 | 2,500 | 2.50 | 0.04 | 5 |
| 17 | 04-Aug | 153.10 | 155.90 | 150.00 | 155.90 | 152.88 | 1.96 | 248.03 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 4 |
| 18 | 01-Aug | 158.90 | 160.00 | 152.90 | 152.90 | 158.76 | -2.02 | 243.26 | 10,000 | 9.99 | 9,000 | 8.99 | 0.14 | 18 |
| 19 | 31-Jul | 151.00 | 156.05 | 150.20 | 156.05 | 151.80 | 4.00 | 248.27 | 8,500 | 8.49 | 8,500 | 8.49 | 0.13 | 17 |
| 20 | 30-Jul | 150.55 | 150.55 | 150.00 | 150.05 | 150.06 | -1.93 | 238.73 | 6,000 | 5.99 | 6,000 | 5.99 | 0.09 | 12 |
| 21 | 29-Jul | 155.85 | 156.00 | 153.00 | 153.00 | 155.03 | -0.87 | 243.00 | 5,000 | 5.00 | 4,000 | 4.00 | 0.06 | 8 |
| 22 | 28-Jul | 150.00 | 156.45 | 150.00 | 154.35 | 154.66 | 3.59 | 245.57 | 10,000 | 9.99 | 8,500 | 8.49 | 0.13 | 17 |
| 23 | 25-Jul | 149.55 | 150.15 | 148.55 | 149.00 | 149.31 | -4.21 | 237.00 | 4,000 | 4.00 | 3,500 | 3.50 | 0.05 | 7 |
| 24 | 24-Jul | 155.65 | 155.65 | 155.50 | 155.55 | 155.59 | -4.54 | 247.48 | 2,000 | 2.00 | 1,500 | 1.50 | 0.02 | 3 |
| 25 | 23-Jul | 156.00 | 164.00 | 156.00 | 162.95 | 161.31 | 4.32 | 259.25 | 18,500 | 18.48 | 18,000 | 17.98 | 0.29 | 36 |
| 26 | 22-Jul | 154.55 | 157.00 | 154.40 | 156.20 | 155.03 | -2.83 | 248.51 | 4,000 | 4.00 | 3,000 | 3.00 | 0.05 | 6 |
| 27 | 21-Jul | 163.00 | 163.00 | 156.05 | 160.75 | 160.15 | -1.35 | 255.75 | 5,500 | 5.49 | 5,000 | 5.00 | 0.08 | 10 |
| 28 | 18-Jul | 162.00 | 164.00 | 162.00 | 162.95 | 162.62 | 0.90 | 259.25 | 14,500 | 14.49 | 14,500 | 14.49 | 0.24 | 29 |
| 29 | 17-Jul | 152.55 | 162.00 | 152.55 | 161.50 | 158.88 | 0.62 | 256.94 | 4,000 | 4.00 | 3,500 | 3.50 | 0.06 | 7 |
| 30 | 16-Jul | 167.75 | 167.75 | 159.05 | 160.50 | 164.49 | 0.38 | 255.35 | 36,000 | 35.96 | 31,500 | 31.47 | 0.52 | 63 |
| 31 | 15-Jul | 158.00 | 159.90 | 158.00 | 159.90 | 159.81 | 4.99 | 254.40 | 57,000 | 56.94 | 56,500 | 56.44 | 0.90 | 113 |
| 32 | 14-Jul | 148.00 | 152.30 | 145.00 | 152.30 | 146.21 | 5.00 | 242.31 | 67,000 | 66.93 | 59,500 | 59.44 | 0.87 | 119 |
| 33 | 11-Jul | 143.00 | 149.95 | 141.00 | 145.05 | 144.41 | 0.42 | 230.77 | 15,500 | 15.48 | 14,500 | 14.49 | 0.21 | 29 |
| 34 | 10-Jul | 140.00 | 144.95 | 137.00 | 144.45 | 140.70 | 3.18 | 229.82 | 11,500 | 11.49 | 11,000 | 10.99 | 0.15 | 22 |
| 35 | 09-Jul | 143.00 | 143.00 | 140.00 | 140.00 | 140.72 | -2.27 | 222.00 | 14,500 | 14.49 | 14,500 | 14.49 | 0.20 | 29 |
| 36 | 08-Jul | 141.30 | 147.60 | 141.00 | 143.25 | 142.48 | 1.38 | 227.91 | 27,000 | 26.97 | 27,000 | 26.97 | 0.38 | 54 |
| 37 | 07-Jul | 141.00 | 142.50 | 141.00 | 141.30 | 141.29 | -0.14 | 224.80 | 11,000 | 10.99 | 11,000 | 10.99 | 0.16 | 22 |
| 38 | 04-Jul | 141.10 | 143.90 | 141.00 | 141.50 | 141.43 | -1.05 | 225.12 | 14,000 | 13.99 | 14,000 | 13.99 | 0.20 | 28 |
| 39 | 03-Jul | 141.40 | 145.90 | 141.00 | 143.00 | 141.67 | 1.06 | 227.00 | 13,500 | 13.49 | 13,000 | 12.99 | 0.18 | 26 |
| 40 | 02-Jul | 142.00 | 142.00 | 138.00 | 141.50 | 140.18 | 0.71 | 225.12 | 10,500 | 10.49 | 10,500 | 10.49 | 0.15 | 21 |
| 41 | 01-Jul | 140.00 | 143.00 | 140.00 | 140.50 | 141.06 | 0.29 | 223.53 | 18,000 | 17.98 | 18,000 | 17.98 | 0.25 | 36 |
| 42 | 30-Jun | 145.00 | 145.00 | 140.10 | 140.10 | 143.00 | -0.60 | 222.90 | 8,500 | 8.49 | 8,500 | 8.49 | 0.00 | 17 |
| 43 | 27-Jun | 137.30 | 141.00 | 137.30 | 140.95 | 139.88 | 0.68 | 224.25 | 30,500 | 30.47 | 29,500 | 29.47 | 0.41 | 59 |
| 44 | 26-Jun | 137.45 | 140.00 | 137.45 | 140.00 | 139.60 | 1.93 | 222.00 | 18,500 | 18.48 | 18,500 | 18.48 | 0.26 | 37 |
| 45 | 25-Jun | 137.30 | 137.35 | 137.30 | 137.35 | 137.32 | 0.00 | 218.52 | 9,500 | 9.49 | 9,500 | 9.49 | 0.13 | 19 |
| 46 | 24-Jun | 137.30 | 137.35 | 137.30 | 137.35 | 137.32 | -1.93 | 218.52 | 2,500 | 2.50 | 2,500 | 2.50 | 0.03 | 5 |
| 47 | 23-Jun | 142.80 | 142.80 | 140.05 | 140.05 | 142.57 | -1.96 | 222.82 | 8,500 | 8.49 | 8,500 | 8.49 | 0.12 | 17 |
| 48 | 20-Jun | 142.80 | 142.85 | 142.80 | 142.85 | 142.85 | 0.04 | 227.27 | 17,500 | 17.48 | 17,500 | 17.48 | 0.25 | 35 |
| 49 | 19-Jun | 142.80 | 142.80 | 142.70 | 142.80 | 142.80 | 2.00 | 227.19 | 13,000 | 12.99 | 13,000 | 12.99 | 0.19 | 26 |
| 50 | 18-Jun | 140.20 | 142.20 | 140.00 | 140.00 | 140.88 | 0.11 | 222.00 | 8,500 | 8.49 | 8,500 | 8.49 | 0.12 | 17 |
| 51 | 17-Jun | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | 1.97 | 222.50 | 29,500 | 29.47 | 29,500 | 29.47 | 0.41 | 59 |
| 52 | 16-Jun | 136.40 | 137.15 | 136.40 | 137.15 | 136.50 | 0.48 | 218.20 | 5,000 | 5.00 | 5,000 | 5.00 | 0.07 | 10 |
| 53 | 13-Jun | 136.50 | 136.55 | 134.75 | 136.50 | 135.76 | -0.69 | 217.17 | 23,500 | 23.48 | 23,000 | 22.98 | 0.31 | 46 |
| 54 | 12-Jun | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | -2.00 | 218.68 | 48,500 | 48.45 | 48,500 | 48.45 | 0.67 | 97 |
| 55 | 11-Jun | 142.50 | 145.85 | 140.25 | 140.25 | 142.79 | -1.99 | 223.13 | 34,000 | 33.97 | 33,000 | 32.97 | 0.47 | 66 |
| 56 | 10-Jun | 143.10 | 143.15 | 143.10 | 143.10 | 143.11 | -1.99 | 227.67 | 58,500 | 58.44 | 58,500 | 58.44 | 0.84 | 117 |
| 57 | 09-Jun | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.98 | 232.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 6 |
| 58 | 06-Jun | 154.95 | 154.95 | 148.95 | 148.95 | 154.22 | -1.97 | 236.98 | 67,000 | 66.93 | 66,000 | 65.93 | 1.02 | 132 |
| 59 | 05-Jun | 146.45 | 151.95 | 146.45 | 151.95 | 147.22 | 1.71 | 241.75 | 64,000 | 63.94 | 64,000 | 63.94 | 0.94 | 128 |
| 60 | 04-Jun | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | -2.00 | 237.69 | 1,500 | 1.50 | 1,500 | 1.50 | 0.02 | 3 |
| 61 | 03-Jun | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | -1.99 | 242.54 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 2 |
| 62 | 02-Jun | 155.10 | 155.55 | 155.10 | 155.55 | 155.37 | -1.71 | 247.48 | 2,500 | 2.50 | 2,500 | 2.50 | 0.04 | 5 |
| 63 | 30-May | 164.65 | 164.65 | 158.25 | 158.25 | 162.97 | -1.98 | 251.77 | 9,500 | 9.49 | 9,000 | 8.99 | 0.15 | 18 |
| 64 | 29-May | 158.00 | 161.45 | 158.00 | 161.45 | 159.83 | 1.99 | 256.86 | 8,000 | 7.99 | 8,000 | 7.99 | 0.13 | 16 |
| 65 | 28-May | 155.15 | 158.30 | 155.15 | 158.30 | 156.20 | 0.00 | 251.85 | 6,500 | 6.49 | 6,500 | 6.49 | 0.10 | 13 |
| 66 | 27-May | 161.45 | 161.45 | 158.25 | 158.30 | 158.77 | -1.95 | 251.85 | 15,500 | 15.48 | 15,500 | 15.48 | 0.25 | 31 |
| 67 | 26-May | 165.00 | 166.00 | 161.45 | 161.45 | 163.26 | -2.00 | 256.86 | 3,500 | 3.50 | 3,500 | 3.50 | 0.06 | 7 |