| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,117.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 19-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 4 | Low52 Price: 591.5 | Barrier: -; Drift%: - |
| Basic Industry: Digital Entertainment | Total Equity: 87,616,256 | Low52 Date: 27-May-2024 | SHP: 8.79 / 11.25 / 12.03 / 67.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.32 | ||||
| High/Low Price | Quarter: 1,080.0 / 876.25 | Month: 974.4 / 909.55 | Week: 973.9 / 935.1 | Day: 958.0 / 945.0 | Float67: 0.34 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 945.00 | 958.00 | 945.00 | 955.35 | 952.70 | 0.19 | 8,370.42 | 72,865 | 1.00 | 35,507 | 1.00 | 3.38 | 0.06 |
| 2 | 02-Apr | 946.00 | 964.00 | 941.00 | 953.55 | 953.43 | 0.86 | 8,354.65 | 107,719 | 1.48 | 40,184 | 1.13 | 3.83 | 0.07 |
| 3 | 01-Apr | 948.00 | 957.05 | 941.00 | 945.45 | 946.87 | -0.26 | 8,283.68 | 72,885 | 1.00 | 36,038 | 1.01 | 3.41 | 0.06 |
| 4 | 28-Mar | 949.50 | 958.50 | 935.95 | 947.90 | 946.16 | -0.16 | 8,305.14 | 162,095 | 2.22 | 81,641 | 2.30 | 7.72 | 0.14 |
| 5 | 27-Mar | 951.00 | 953.00 | 935.10 | 949.45 | 944.57 | -0.18 | 8,318.73 | 196,466 | 2.70 | 130,920 | 3.69 | 12.37 | 0.23 |
| 6 | 26-Mar | 953.00 | 965.00 | 945.15 | 951.20 | 956.53 | -0.53 | 8,334.06 | 118,197 | 1.62 | 67,114 | 1.89 | 6.42 | 0.12 |
| 7 | 25-Mar | 965.00 | 972.00 | 952.50 | 956.25 | 958.22 | -0.96 | 8,378.30 | 138,970 | 1.91 | 88,221 | 2.48 | 8.45 | 0.15 |
| 8 | 24-Mar | 972.20 | 973.90 | 957.35 | 965.50 | 969.65 | -0.46 | 8,459.35 | 240,066 | 3.29 | 120,008 | 3.38 | 11.64 | 0.21 |
| 9 | 21-Mar | 965.00 | 974.40 | 951.50 | 969.95 | 969.05 | 1.21 | 8,498.34 | 1,719,366 | 23.60 | 1,416,911 | 39.90 | 137.31 | 2.44 |
| 10 | 20-Mar | 965.00 | 970.00 | 943.25 | 958.35 | 957.43 | 0.05 | 8,396.70 | 155,708 | 2.14 | 77,529 | 2.18 | 7.42 | 0.13 |
| 11 | 19-Mar | 941.05 | 964.55 | 938.80 | 957.90 | 951.28 | 2.29 | 8,392.76 | 288,927 | 3.97 | 151,708 | 4.27 | 14.43 | 0.26 |
| 12 | 18-Mar | 934.00 | 942.95 | 930.50 | 936.45 | 934.79 | 0.57 | 8,204.82 | 204,551 | 2.81 | 97,716 | 2.75 | 9.13 | 0.17 |
| 13 | 17-Mar | 935.00 | 936.25 | 928.00 | 931.10 | 931.21 | 0.05 | 8,157.95 | 200,506 | 2.75 | 162,520 | 4.58 | 15.13 | 0.28 |
| 14 | 13-Mar | 930.50 | 935.70 | 925.60 | 930.60 | 930.30 | -0.52 | 8,153.57 | 160,018 | 2.20 | 114,407 | 3.22 | 10.64 | 0.20 |
| 15 | 12-Mar | 934.15 | 939.00 | 930.00 | 935.50 | 932.47 | 0.14 | 8,196.50 | 137,945 | 1.89 | 90,488 | 2.55 | 8.44 | 0.16 |
| 16 | 11-Mar | 920.00 | 939.00 | 920.00 | 934.15 | 933.20 | 0.17 | 8,184.67 | 223,150 | 3.06 | 138,348 | 3.90 | 12.91 | 0.24 |
| 17 | 10-Mar | 933.00 | 950.00 | 930.00 | 932.55 | 936.34 | -0.27 | 8,170.65 | 275,166 | 3.78 | 132,265 | 3.72 | 12.38 | 0.23 |
| 18 | 07-Mar | 938.00 | 938.00 | 926.60 | 935.10 | 933.96 | -0.01 | 8,193.00 | 157,416 | 2.16 | 100,280 | 2.82 | 9.37 | 0.17 |
| 19 | 06-Mar | 931.40 | 938.70 | 920.45 | 935.15 | 930.69 | 0.94 | 8,193.43 | 297,024 | 4.08 | 212,796 | 5.99 | 19.80 | 0.37 |
| 20 | 05-Mar | 913.00 | 930.00 | 913.00 | 926.40 | 925.11 | 0.93 | 8,116.77 | 138,153 | 1.90 | 84,173 | 2.37 | 7.79 | 0.14 |
| 21 | 04-Mar | 921.05 | 932.10 | 911.20 | 917.90 | 921.05 | -0.34 | 8,042.30 | 122,359 | 1.68 | 60,368 | 1.70 | 5.56 | 0.10 |
| 22 | 03-Mar | 912.10 | 930.00 | 909.55 | 921.05 | 914.08 | 1.12 | 8,069.90 | 252,657 | 3.47 | 156,204 | 4.40 | 14.28 | 0.27 |
| 23 | 28-Feb | 918.70 | 921.00 | 905.55 | 910.85 | 910.94 | -0.85 | 7,980.53 | 443,291 | 6.08 | 283,507 | 7.98 | 25.83 | 0.49 |
| 24 | 27-Feb | 916.05 | 926.05 | 912.40 | 918.70 | 919.71 | -0.59 | 8,049.31 | 214,142 | 2.94 | 169,176 | 4.76 | 15.56 | 0.29 |
| 25 | 25-Feb | 924.75 | 939.70 | 918.05 | 924.15 | 927.09 | 0.66 | 8,097.06 | 226,560 | 3.11 | 114,579 | 3.23 | 10.62 | 0.20 |
| 26 | 24-Feb | 915.00 | 921.80 | 907.55 | 918.05 | 916.76 | -0.49 | 8,043.61 | 115,170 | 1.58 | 71,706 | 2.02 | 6.57 | 0.12 |
| 27 | 21-Feb | 926.00 | 930.55 | 920.15 | 922.55 | 923.41 | -0.35 | 8,083.04 | 108,548 | 1.49 | 62,203 | 1.75 | 5.74 | 0.11 |
| 28 | 20-Feb | 921.00 | 944.90 | 921.00 | 925.75 | 929.40 | -0.54 | 8,111.07 | 85,469 | 1.17 | 34,667 | 0.98 | 3.22 | 0.06 |
| 29 | 19-Feb | 913.00 | 944.80 | 910.00 | 930.80 | 930.79 | 1.26 | 8,155.32 | 187,760 | 2.58 | 75,800 | 2.13 | 7.06 | 0.13 |
| 30 | 18-Feb | 912.00 | 926.10 | 912.00 | 919.25 | 920.16 | -0.83 | 8,054.12 | 638,136 | 8.76 | 484,457 | 13.64 | 44.58 | 0.83 |
| 31 | 17-Feb | 915.05 | 939.00 | 915.05 | 926.95 | 921.49 | 0.26 | 8,121.59 | 718,880 | 9.87 | 576,304 | 16.23 | 53.11 | 0.99 |
| 32 | 14-Feb | 939.00 | 939.00 | 915.00 | 924.55 | 923.32 | -0.18 | 8,100.56 | 437,302 | 6.00 | 204,529 | 5.76 | 18.88 | 0.35 |
| 33 | 13-Feb | 921.25 | 937.00 | 920.05 | 926.20 | 927.31 | 0.64 | 8,115.02 | 155,194 | 2.13 | 89,100 | 2.51 | 8.26 | 0.15 |
| 34 | 12-Feb | 920.35 | 932.50 | 901.00 | 920.30 | 914.58 | -0.01 | 8,063.32 | 1,016,082 | 13.94 | 803,415 | 22.63 | 73.48 | 1.38 |
| 35 | 11-Feb | 951.65 | 956.25 | 915.10 | 920.35 | 930.05 | -3.27 | 8,063.76 | 435,174 | 5.97 | 326,483 | 9.19 | 30.36 | 0.56 |
| 36 | 10-Feb | 950.00 | 958.90 | 933.40 | 951.50 | 945.62 | -0.30 | 8,336.69 | 102,635 | 1.41 | 46,460 | 1.31 | 4.39 | 0.08 |
| 37 | 07-Feb | 965.05 | 969.40 | 949.20 | 954.40 | 955.92 | -1.40 | 8,362.10 | 57,867 | 0.79 | 25,780 | 0.73 | 2.46 | 0.04 |
| 38 | 06-Feb | 965.00 | 979.55 | 950.30 | 967.95 | 968.23 | 0.82 | 8,480.82 | 120,565 | 1.65 | 45,368 | 1.28 | 4.39 | 0.08 |
| 39 | 05-Feb | 955.35 | 979.90 | 954.75 | 960.10 | 970.46 | -0.05 | 8,412.04 | 211,360 | 2.90 | 90,349 | 2.54 | 8.77 | 0.16 |
| 40 | 04-Feb | 942.35 | 975.00 | 930.85 | 960.60 | 950.86 | 2.77 | 8,416.42 | 223,196 | 3.06 | 147,753 | 4.16 | 14.05 | 0.25 |
| 41 | 03-Feb | 926.10 | 946.60 | 920.20 | 934.75 | 933.23 | -0.06 | 8,189.93 | 119,203 | 1.64 | 49,284 | 1.39 | 4.60 | 0.08 |
| 42 | 01-Feb | 941.40 | 949.55 | 926.00 | 935.35 | 935.69 | -0.62 | 8,195.19 | 103,482 | 1.42 | 36,318 | 1.02 | 3.40 | 0.07 |
| 43 | 31-Jan | 950.75 | 961.00 | 935.00 | 941.15 | 945.27 | 0.14 | 8,246.00 | 182,760 | 2.51 | 52,231 | 1.47 | 4.94 | 0.10 |
| 44 | 30-Jan | 955.00 | 980.95 | 931.25 | 939.80 | 943.18 | -1.40 | 8,234.18 | 142,254 | 1.95 | 54,575 | 1.54 | 5.15 | 0.11 |
| 45 | 29-Jan | 930.00 | 965.00 | 929.95 | 953.15 | 953.44 | 3.56 | 8,351.14 | 174,561 | 2.40 | 63,908 | 1.80 | 6.09 | 0.13 |
| 46 | 28-Jan | 947.10 | 950.00 | 910.10 | 920.35 | 922.90 | -2.82 | 8,063.76 | 466,225 | 6.40 | 229,511 | 6.46 | 21.18 | 0.46 |
| 47 | 27-Jan | 983.05 | 983.05 | 944.95 | 947.10 | 958.97 | -4.40 | 8,298.14 | 434,890 | 5.97 | 244,255 | 6.88 | 23.42 | 0.48 |
| 48 | 24-Jan | 1,004.10 | 1,014.25 | 974.35 | 990.70 | 990.39 | -1.33 | 8,680.14 | 258,449 | 3.55 | 110,026 | 3.10 | 10.90 | 0.22 |
| 49 | 23-Jan | 1,004.00 | 1,020.00 | 994.20 | 1,004.05 | 1,007.98 | -0.24 | 8,797.11 | 188,417 | 2.59 | 67,226 | 1.89 | 6.78 | 0.13 |
| 50 | 22-Jan | 1,022.50 | 1,025.00 | 985.55 | 1,006.45 | 1,003.90 | -1.71 | 8,818.14 | 340,184 | 4.67 | 142,783 | 4.02 | 14.33 | 0.28 |
| 51 | 21-Jan | 1,069.90 | 1,070.00 | 1,016.00 | 1,023.65 | 1,038.26 | -3.97 | 8,968.84 | 542,462 | 7.44 | 237,511 | 6.69 | 24.66 | 0.47 |
| 52 | 20-Jan | 1,035.30 | 1,080.00 | 1,022.20 | 1,064.25 | 1,057.33 | 3.93 | 9,324.56 | 2,540,127 | 34.86 | 976,972 | 27.51 | 103.30 | 1.91 |
| 53 | 17-Jan | 987.60 | 1,031.85 | 986.40 | 1,022.40 | 1,011.07 | 2.43 | 8,957.89 | 939,176 | 12.89 | 554,058 | 15.60 | 56.02 | 1.09 |
| 54 | 16-Jan | 940.00 | 1,008.95 | 940.00 | 997.60 | 992.66 | 6.47 | 8,740.60 | 1,520,438 | 20.87 | 777,266 | 21.89 | 77.16 | 1.52 |
| 55 | 15-Jan | 914.50 | 940.00 | 884.25 | 933.05 | 919.12 | 3.54 | 8,175.03 | 382,051 | 5.24 | 130,714 | 3.68 | 12.01 | 0.26 |
| 56 | 14-Jan | 890.60 | 929.00 | 876.25 | 900.05 | 892.68 | 1.08 | 7,885.90 | 248,522 | 3.41 | 98,885 | 2.78 | 8.83 | 0.19 |
| 57 | 13-Jan | 950.05 | 950.10 | 880.00 | 890.30 | 911.63 | -7.71 | 7,800.48 | 411,423 | 5.65 | 175,679 | 4.95 | 16.02 | 0.34 |
| 58 | 10-Jan | 985.00 | 1,077.00 | 953.05 | 958.95 | 989.88 | -3.33 | 8,401.96 | 1,201,979 | 16.50 | 176,661 | 4.98 | 17.49 | 0.35 |
| 59 | 09-Jan | 983.25 | 996.75 | 983.10 | 990.85 | 988.65 | 0.56 | 8,681.46 | 156,706 | 2.15 | 80,208 | 2.26 | 7.93 | 0.16 |
| 60 | 08-Jan | 1,012.15 | 1,012.20 | 980.25 | 985.30 | 992.00 | -2.73 | 8,632.83 | 278,840 | 3.83 | 92,288 | 2.60 | 9.00 | 0.18 |
| 61 | 07-Jan | 980.05 | 1,018.00 | 980.05 | 1,012.15 | 1,000.15 | 3.08 | 8,868.08 | 267,218 | 3.67 | 130,587 | 3.68 | 13.06 | 0.26 |
| 62 | 06-Jan | 1,014.10 | 1,023.00 | 970.05 | 981.00 | 985.76 | -3.37 | 8,595.00 | 341,827 | 4.69 | 174,811 | 4.92 | 17.23 | 0.34 |
| 63 | 03-Jan | 1,012.00 | 1,035.90 | 1,010.25 | 1,014.10 | 1,022.30 | 0.38 | 8,885.16 | 205,978 | 2.83 | 82,526 | 2.32 | 8.44 | 0.16 |
| 64 | 02-Jan | 1,015.00 | 1,026.90 | 1,008.00 | 1,010.20 | 1,013.01 | 0.00 | 8,850.99 | 443,567 | 6.09 | 324,856 | 9.15 | 32.91 | 0.64 |
| 65 | 01-Jan | 1,008.25 | 1,021.90 | 1,003.80 | 1,010.20 | 1,011.22 | -0.33 | 8,850.99 | 140,964 | 1.93 | 83,139 | 2.34 | 8.41 | 0.16 |
| 66 | 31-Dec | 1,028.00 | 1,028.00 | 1,000.00 | 1,013.50 | 1,012.69 | -0.67 | 8,879.91 | 177,846 | 2.44 | 94,717 | 2.67 | 9.59 | 0.19 |
| 67 | 30-Dec | 1,020.50 | 1,029.00 | 1,001.00 | 1,020.25 | 1,016.67 | -0.63 | 8,939.05 | 227,248 | 3.12 | 92,527 | 2.61 | 9.41 | 0.18 |