| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,400.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 04-Jul-2025 | Bumper: 1,290.1; Drift%: 3.29 |
| Industry: Entertainment | Face Value: 4; VWAP21: 1,325.86 | Low52 Price: 824.25 | Barrier: -; Drift%: - |
| Basic Industry: Digital Entertainment | Total Equity: 87,616,256 | Low52 Date: 23-Jul-2024 | SHP: 8.78 / 13.04 / 12.44 / 65.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 50 | ||||
| High/Low Price | Quarter: 1,080.0 / 876.25 | Month: 1,326.5 / 989.1 | Week: 1,400.0 / 1,290.1 | Day: 1,356.4 / 1,329.0 | Sis67: 66 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,339.90 | 1,356.40 | 1,329.00 | 1,334.00 | 1,340.22 | -0.35 | 11,688.00 | 249,364 | 2.33 | 97,212 | 2.28 | 13.03 | 17 |
| 2 | 10-Jul | 1,354.70 | 1,365.50 | 1,335.00 | 1,338.70 | 1,346.83 | -0.98 | 11,729.19 | 796,667 | 7.46 | 237,057 | 5.55 | 31.93 | 41 |
| 3 | 09-Jul | 1,368.00 | 1,374.00 | 1,332.10 | 1,351.90 | 1,352.65 | -0.57 | 11,844.84 | 540,441 | 5.06 | 180,697 | 4.23 | 24.44 | 31 |
| 4 | 08-Jul | 1,344.90 | 1,363.40 | 1,338.30 | 1,359.70 | 1,353.81 | 1.25 | 11,913.18 | 449,853 | 4.21 | 119,815 | 2.81 | 16.22 | 21 |
| 5 | 07-Jul | 1,397.90 | 1,399.00 | 1,330.80 | 1,342.90 | 1,346.17 | -3.05 | 11,765.99 | 819,517 | 7.67 | 483,608 | 11.33 | 65.10 | 84 |
| 6 | 04-Jul | 1,382.00 | 1,400.00 | 1,376.00 | 1,385.10 | 1,387.68 | 0.65 | 12,135.73 | 1,091,884 | 10.22 | 350,781 | 8.22 | 48.68 | 61 |
| 7 | 03-Jul | 1,340.10 | 1,380.00 | 1,326.00 | 1,376.10 | 1,364.33 | 2.96 | 12,056.87 | 1,775,177 | 16.62 | 543,256 | 12.73 | 74.12 | 94 |
| 8 | 02-Jul | 1,317.00 | 1,343.30 | 1,290.10 | 1,336.60 | 1,316.19 | 2.80 | 11,710.79 | 1,067,741 | 10.00 | 392,721 | 9.20 | 51.69 | 68 |
| 9 | 01-Jul | 1,309.00 | 1,313.40 | 1,290.60 | 1,300.20 | 1,298.51 | 0.12 | 11,391.87 | 352,954 | 3.30 | 123,799 | 2.90 | 16.08 | 21 |
| 10 | 30-Jun | 1,317.00 | 1,324.00 | 1,296.00 | 1,298.60 | 1,305.12 | -0.91 | 11,377.85 | 492,224 | 4.61 | 226,457 | 5.31 | 29.56 | 39 |
| 11 | 27-Jun | 1,327.50 | 1,355.00 | 1,305.20 | 1,310.50 | 1,329.05 | -0.71 | 11,482.11 | 1,287,047 | 12.05 | 363,205 | 8.51 | 48.27 | 63 |
| 12 | 26-Jun | 1,326.00 | 1,329.50 | 1,306.40 | 1,319.90 | 1,315.62 | 0.10 | 11,564.47 | 841,422 | 7.88 | 538,715 | 12.62 | 70.87 | 94 |
| 13 | 25-Jun | 1,328.00 | 1,338.00 | 1,313.00 | 1,318.60 | 1,321.95 | -0.08 | 11,553.08 | 401,648 | 3.76 | 129,633 | 3.04 | 17.14 | 23 |
| 14 | 24-Jun | 1,344.00 | 1,347.80 | 1,305.40 | 1,319.70 | 1,322.86 | 0.03 | 11,562.72 | 860,336 | 8.05 | 262,822 | 6.16 | 34.77 | 46 |
| 15 | 23-Jun | 1,276.00 | 1,326.00 | 1,261.20 | 1,319.30 | 1,303.28 | 3.52 | 11,559.21 | 1,458,562 | 13.65 | 465,141 | 10.90 | 60.62 | 81 |
| 16 | 20-Jun | 1,306.00 | 1,318.60 | 1,262.80 | 1,274.40 | 1,286.27 | -1.96 | 11,165.82 | 1,503,482 | 14.07 | 787,454 | 18.45 | 101.29 | 137 |
| 17 | 19-Jun | 1,325.00 | 1,334.00 | 1,291.80 | 1,299.90 | 1,311.29 | -1.59 | 11,389.24 | 721,993 | 6.76 | 242,420 | 5.68 | 31.79 | 42 |
| 18 | 18-Jun | 1,317.00 | 1,325.00 | 1,298.70 | 1,320.90 | 1,314.31 | 0.88 | 11,573.23 | 605,801 | 5.67 | 153,941 | 3.61 | 20.23 | 27 |
| 19 | 17-Jun | 1,339.00 | 1,344.40 | 1,301.00 | 1,309.40 | 1,315.60 | -1.70 | 11,472.47 | 1,145,422 | 10.72 | 457,522 | 10.72 | 60.19 | 79 |
| 20 | 16-Jun | 1,345.00 | 1,354.00 | 1,312.50 | 1,332.10 | 1,332.65 | 0.32 | 11,671.36 | 1,350,183 | 12.64 | 487,818 | 11.43 | 65.01 | 85 |
| 21 | 13-Jun | 1,230.00 | 1,341.80 | 1,225.00 | 1,327.80 | 1,278.57 | 6.50 | 11,633.69 | 4,949,890 | 46.34 | 2,271,644 | 53.23 | 290.45 | 394 |
| 22 | 12-Jun | 1,275.00 | 1,283.50 | 1,239.40 | 1,246.80 | 1,261.61 | -2.13 | 10,923.99 | 956,428 | 8.95 | 388,205 | 9.10 | 48.98 | 67 |
| 23 | 11-Jun | 1,284.00 | 1,308.70 | 1,270.00 | 1,273.90 | 1,285.89 | 0.62 | 11,161.43 | 1,374,788 | 12.87 | 466,467 | 10.93 | 59.98 | 81 |
| 24 | 10-Jun | 1,261.00 | 1,274.00 | 1,254.00 | 1,266.10 | 1,263.68 | 1.16 | 11,093.09 | 1,243,636 | 11.64 | 577,838 | 13.54 | 73.02 | 100 |
| 25 | 09-Jun | 1,250.00 | 1,274.80 | 1,245.00 | 1,251.60 | 1,255.84 | 1.09 | 10,966.05 | 1,107,003 | 10.36 | 532,737 | 12.48 | 66.90 | 92 |
| 26 | 06-Jun | 1,245.00 | 1,262.90 | 1,215.30 | 1,238.10 | 1,233.75 | -0.10 | 10,847.77 | 1,726,891 | 16.17 | 755,806 | 17.71 | 93.25 | 131 |
| 27 | 05-Jun | 1,250.00 | 1,256.80 | 1,231.50 | 1,239.30 | 1,243.89 | -0.65 | 10,858.28 | 782,271 | 7.32 | 431,766 | 10.12 | 53.71 | 75 |
| 28 | 04-Jun | 1,274.70 | 1,278.50 | 1,241.90 | 1,247.40 | 1,252.89 | -1.66 | 10,929.25 | 1,117,669 | 10.46 | 682,660 | 15.99 | 85.53 | 119 |
| 29 | 03-Jun | 1,295.00 | 1,295.20 | 1,263.00 | 1,268.40 | 1,278.91 | -1.29 | 11,113.25 | 977,678 | 9.15 | 592,873 | 13.89 | 75.82 | 103 |
| 30 | 02-Jun | 1,303.00 | 1,315.10 | 1,280.00 | 1,285.00 | 1,291.05 | -0.78 | 11,258.00 | 617,839 | 5.78 | 418,058 | 9.80 | 53.97 | 73 |
| 31 | 30-May | 1,299.80 | 1,300.10 | 1,278.60 | 1,295.10 | 1,291.08 | 0.53 | 11,347.18 | 658,043 | 6.16 | 392,401 | 9.19 | 50.66 | 68 |
| 32 | 29-May | 1,280.00 | 1,301.90 | 1,272.30 | 1,288.30 | 1,293.80 | 1.07 | 11,287.60 | 891,625 | 8.35 | 304,706 | 7.14 | 39.42 | 53 |
| 33 | 28-May | 1,292.30 | 1,294.40 | 1,262.40 | 1,274.70 | 1,272.70 | -0.48 | 11,168.44 | 614,915 | 5.76 | 209,777 | 4.92 | 26.70 | 36 |
| 34 | 27-May | 1,283.80 | 1,318.00 | 1,254.80 | 1,280.90 | 1,293.08 | 0.51 | 11,222.77 | 2,698,753 | 25.26 | 549,372 | 12.87 | 71.04 | 95 |
| 35 | 26-May | 1,315.00 | 1,320.30 | 1,245.00 | 1,274.40 | 1,279.26 | -2.44 | 11,165.82 | 2,098,192 | 19.64 | 605,467 | 14.19 | 77.45 | 105 |
| 36 | 23-May | 1,310.00 | 1,326.50 | 1,298.20 | 1,306.30 | 1,316.03 | 0.41 | 11,445.31 | 1,116,522 | 10.45 | 312,364 | 7.32 | 41.11 | 54 |
| 37 | 22-May | 1,305.10 | 1,312.80 | 1,284.40 | 1,301.00 | 1,298.55 | 0.17 | 11,398.00 | 720,275 | 6.74 | 255,883 | 6.00 | 33.23 | 44 |
| 38 | 21-May | 1,305.00 | 1,314.30 | 1,277.00 | 1,298.80 | 1,294.88 | 0.27 | 11,379.60 | 1,096,099 | 10.26 | 452,949 | 10.61 | 58.65 | 79 |
| 39 | 20-May | 1,268.00 | 1,307.20 | 1,268.00 | 1,295.30 | 1,293.26 | 2.22 | 11,348.93 | 1,421,358 | 13.31 | 305,612 | 7.16 | 39.52 | 53 |
| 40 | 19-May | 1,248.00 | 1,273.50 | 1,248.00 | 1,267.20 | 1,262.78 | 0.63 | 11,102.73 | 647,956 | 6.07 | 190,522 | 4.46 | 24.06 | 32 |
| 41 | 16-May | 1,248.00 | 1,263.90 | 1,219.50 | 1,259.30 | 1,255.45 | 0.94 | 11,033.52 | 933,361 | 8.74 | 275,615 | 6.46 | 34.60 | 46 |
| 42 | 15-May | 1,225.10 | 1,253.90 | 1,219.00 | 1,247.60 | 1,238.25 | 2.16 | 10,931.00 | 1,157,904 | 10.84 | 188,839 | 4.42 | 23.38 | 32 |
| 43 | 14-May | 1,214.80 | 1,225.00 | 1,189.00 | 1,221.20 | 1,212.81 | 2.16 | 10,699.70 | 1,256,969 | 11.77 | 291,486 | 6.83 | 35.35 | 49 |
| 44 | 13-May | 1,165.80 | 1,201.50 | 1,150.00 | 1,195.40 | 1,185.77 | 2.54 | 10,473.65 | 1,794,626 | 16.80 | 478,788 | 11.22 | 56.77 | 80 |
| 45 | 12-May | 1,115.00 | 1,170.00 | 1,109.60 | 1,165.80 | 1,145.88 | 5.53 | 10,214.30 | 1,606,850 | 15.04 | 500,948 | 11.74 | 57.40 | 84 |
| 46 | 09-May | 1,050.00 | 1,106.50 | 1,050.00 | 1,104.70 | 1,092.08 | 2.21 | 9,678.97 | 1,026,277 | 9.61 | 518,616 | 12.15 | 56.64 | 87 |
| 47 | 08-May | 1,071.20 | 1,103.90 | 1,058.10 | 1,080.80 | 1,087.93 | 0.90 | 9,469.56 | 1,295,892 | 12.13 | 587,678 | 13.77 | 63.94 | 99 |
| 48 | 07-May | 1,002.10 | 1,076.40 | 1,000.80 | 1,071.20 | 1,051.73 | 5.45 | 9,385.45 | 1,206,991 | 11.30 | 582,381 | 13.65 | 61.25 | 98 |
| 49 | 06-May | 990.00 | 1,023.00 | 990.00 | 1,015.80 | 1,008.77 | 2.19 | 8,900.06 | 504,772 | 4.73 | 328,242 | 7.69 | 33.11 | 55 |
| 50 | 05-May | 1,019.90 | 1,019.90 | 989.10 | 994.00 | 1,001.64 | -1.84 | 8,709.00 | 151,311 | 1.42 | 80,591 | 1.89 | 8.07 | 14 |
| 51 | 02-May | 1,013.00 | 1,020.50 | 1,001.40 | 1,012.60 | 1,014.22 | 0.11 | 8,872.02 | 412,330 | 3.86 | 296,218 | 6.94 | 30.04 | 50 |
| 52 | 30-Apr | 1,017.50 | 1,019.00 | 991.95 | 1,011.50 | 1,008.60 | 0.21 | 8,862.38 | 496,121 | 4.64 | 288,912 | 6.77 | 29.14 | 49 |
| 53 | 29-Apr | 1,008.10 | 1,025.95 | 987.80 | 1,009.35 | 1,013.48 | 0.12 | 8,843.55 | 884,677 | 8.28 | 564,550 | 13.23 | 57.22 | 95 |
| 54 | 28-Apr | 999.00 | 1,011.20 | 982.00 | 1,008.10 | 1,000.78 | 0.77 | 8,832.59 | 354,166 | 3.32 | 224,460 | 5.26 | 22.46 | 38 |
| 55 | 25-Apr | 1,029.00 | 1,029.00 | 990.00 | 1,000.35 | 1,002.31 | -2.25 | 8,764.69 | 659,297 | 6.17 | 402,072 | 9.42 | 40.30 | 68 |
| 56 | 24-Apr | 1,010.00 | 1,025.00 | 1,008.10 | 1,023.35 | 1,019.54 | 1.63 | 8,966.21 | 874,556 | 8.19 | 528,495 | 12.38 | 53.88 | 89 |
| 57 | 23-Apr | 1,010.00 | 1,024.00 | 1,001.00 | 1,006.95 | 1,012.54 | 0.24 | 8,822.52 | 717,962 | 6.72 | 462,176 | 10.83 | 46.80 | 78 |
| 58 | 22-Apr | 965.50 | 1,008.10 | 965.50 | 1,004.50 | 988.97 | 4.04 | 8,801.05 | 1,019,504 | 9.54 | 680,179 | 15.94 | 67.27 | 114 |
| 59 | 21-Apr | 970.00 | 981.25 | 952.30 | 965.45 | 971.39 | -0.41 | 8,458.91 | 434,523 | 4.07 | 236,023 | 5.53 | 22.93 | 40 |
| 60 | 17-Apr | 970.00 | 973.00 | 957.00 | 969.45 | 967.93 | 0.41 | 8,493.96 | 218,567 | 2.05 | 151,947 | 3.56 | 14.71 | 26 |
| 61 | 16-Apr | 963.00 | 970.00 | 954.80 | 965.50 | 963.44 | 0.33 | 8,459.35 | 106,823 | 1.00 | 57,303 | 1.34 | 5.52 | 10 |
| 62 | 15-Apr | 965.00 | 971.70 | 956.60 | 962.35 | 964.72 | 0.14 | 8,431.75 | 115,002 | 1.08 | 42,679 | 1.00 | 4.12 | 7 |
| 63 | 11-Apr | 978.00 | 978.00 | 952.15 | 961.05 | 961.48 | -0.88 | 8,420.36 | 145,032 | 1.36 | 66,254 | 1.55 | 6.37 | 11 |
| 64 | 09-Apr | 971.00 | 975.95 | 949.35 | 969.55 | 964.07 | -0.30 | 8,494.83 | 126,580 | 1.18 | 58,345 | 1.37 | 5.62 | 10 |
| 65 | 08-Apr | 952.00 | 973.80 | 952.00 | 972.50 | 967.20 | 2.42 | 8,520.68 | 381,250 | 3.57 | 253,198 | 5.93 | 24.49 | 43 |
| 66 | 07-Apr | 924.00 | 957.00 | 915.00 | 949.50 | 937.33 | -0.70 | 8,319.16 | 280,654 | 2.63 | 167,271 | 3.92 | 15.68 | 28 |
| 67 | 04-Apr | 955.35 | 959.50 | 945.10 | 956.20 | 950.89 | 0.09 | 8,377.87 | 126,598 | 1.19 | 88,426 | 2.07 | 8.41 | 15 |