| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,453.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 13-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 4; VWAP21: 1,320.83 | Low52 Price: 834.55 | Barrier: 1,357.4; Drift%: -19.11 |
| Basic Industry: Digital Entertainment | Total Equity: 87,616,256 | Low52 Date: 25-Oct-2024 | SHP: 8.31 / 12.98 / 9.8 / 68.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 128 | ||||
| High/Low Price | Quarter: 1,080.0 / 876.25 | Month: 1,436.0 / 1,290.1 | Week: 1,453.0 / 1,382.2 | Day: 1,152.0 / 1,102.4 | Sis67: 78 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,135.00 | 1,152.00 | 1,102.40 | 1,139.60 | 1,136.77 | 0.57 | 9,984.75 | 2,545,391 | 10.21 | 582,247 | 6.26 | 66.19 | 96 |
| 2 | 26-Aug | 1,117.00 | 1,152.90 | 1,106.00 | 1,133.10 | 1,130.98 | 1.51 | 9,927.80 | 4,251,869 | 17.05 | 574,094 | 6.18 | 64.93 | 95 |
| 3 | 25-Aug | 1,152.00 | 1,158.80 | 1,016.00 | 1,116.20 | 1,078.63 | -3.53 | 9,779.73 | 11,954,824 | 47.94 | 1,267,344 | 13.63 | 136.70 | 210 |
| 4 | 22-Aug | 1,190.00 | 1,206.30 | 1,145.10 | 1,157.00 | 1,163.24 | -4.00 | 10,137.00 | 3,413,962 | 13.69 | 956,536 | 10.29 | 111.27 | 158 |
| 5 | 21-Aug | 1,178.00 | 1,220.00 | 1,085.00 | 1,205.20 | 1,150.94 | -1.16 | 10,559.51 | 10,140,712 | 40.67 | 1,800,506 | 19.37 | 207.23 | 298 |
| 6 | 20-Aug | 1,350.00 | 1,357.40 | 1,188.80 | 1,219.40 | 1,286.88 | -12.88 | 10,683.93 | 10,931,969 | 43.84 | 3,684,207 | 39.63 | 474.11 | 610 |
| 7 | 19-Aug | 1,399.00 | 1,414.20 | 1,392.00 | 1,399.70 | 1,403.74 | 0.76 | 12,263.65 | 541,185 | 2.17 | 153,068 | 1.65 | 21.49 | 25 |
| 8 | 18-Aug | 1,418.00 | 1,418.00 | 1,381.00 | 1,389.10 | 1,392.50 | -1.80 | 12,170.77 | 502,014 | 2.01 | 227,896 | 2.45 | 31.73 | 38 |
| 9 | 14-Aug | 1,422.50 | 1,428.60 | 1,410.10 | 1,414.60 | 1,416.74 | 0.01 | 12,394.20 | 402,851 | 1.62 | 122,401 | 1.32 | 17.34 | 20 |
| 10 | 13-Aug | 1,440.10 | 1,453.00 | 1,406.10 | 1,414.50 | 1,426.89 | -0.44 | 12,393.32 | 1,791,688 | 7.19 | 461,806 | 4.97 | 65.89 | 76 |
| 11 | 12-Aug | 1,405.00 | 1,430.00 | 1,402.40 | 1,420.70 | 1,420.78 | 1.37 | 12,447.64 | 968,338 | 3.88 | 419,787 | 4.52 | 59.64 | 70 |
| 12 | 11-Aug | 1,401.00 | 1,411.60 | 1,382.20 | 1,401.50 | 1,398.97 | 0.68 | 12,279.42 | 364,948 | 1.46 | 102,733 | 1.11 | 14.37 | 18 |
| 13 | 08-Aug | 1,399.00 | 1,409.00 | 1,380.00 | 1,392.00 | 1,395.66 | 0.35 | 12,196.00 | 455,378 | 1.83 | 233,325 | 2.51 | 32.56 | 41 |
| 14 | 07-Aug | 1,375.50 | 1,402.60 | 1,366.00 | 1,387.20 | 1,384.76 | 1.00 | 12,154.13 | 551,995 | 2.21 | 191,613 | 2.06 | 26.53 | 33 |
| 15 | 06-Aug | 1,374.00 | 1,405.20 | 1,366.50 | 1,373.40 | 1,386.92 | 0.25 | 12,033.22 | 667,724 | 2.68 | 185,973 | 2.00 | 25.79 | 32 |
| 16 | 05-Aug | 1,367.80 | 1,403.20 | 1,362.20 | 1,370.00 | 1,382.53 | 0.59 | 12,003.00 | 620,164 | 2.49 | 166,621 | 1.79 | 23.04 | 29 |
| 17 | 04-Aug | 1,343.90 | 1,365.00 | 1,329.00 | 1,362.00 | 1,349.11 | 1.69 | 11,933.00 | 379,053 | 1.52 | 110,707 | 1.19 | 14.94 | 19 |
| 18 | 01-Aug | 1,354.50 | 1,361.20 | 1,330.80 | 1,339.40 | 1,347.03 | -0.89 | 11,735.32 | 419,735 | 1.68 | 171,823 | 1.85 | 23.15 | 30 |
| 19 | 31-Jul | 1,355.00 | 1,370.90 | 1,344.40 | 1,351.40 | 1,359.40 | -0.71 | 11,840.46 | 271,397 | 1.09 | 92,962 | 1.00 | 12.64 | 16 |
| 20 | 30-Jul | 1,374.00 | 1,387.00 | 1,355.50 | 1,361.00 | 1,367.71 | -0.50 | 11,924.00 | 610,066 | 2.45 | 251,935 | 2.71 | 34.46 | 44 |
| 21 | 29-Jul | 1,348.00 | 1,371.00 | 1,330.00 | 1,367.80 | 1,357.26 | 1.53 | 11,984.15 | 1,061,873 | 4.26 | 559,977 | 6.02 | 76.00 | 97 |
| 22 | 28-Jul | 1,395.00 | 1,399.30 | 1,337.30 | 1,347.20 | 1,362.32 | -3.11 | 11,803.66 | 458,309 | 1.84 | 197,997 | 2.13 | 26.97 | 34 |
| 23 | 25-Jul | 1,416.00 | 1,427.30 | 1,382.10 | 1,390.50 | 1,400.86 | -1.66 | 12,183.04 | 451,648 | 1.81 | 205,578 | 2.21 | 28.80 | 36 |
| 24 | 24-Jul | 1,418.10 | 1,424.10 | 1,400.20 | 1,414.00 | 1,411.66 | -0.20 | 12,388.00 | 346,204 | 1.39 | 152,599 | 1.64 | 21.54 | 26 |
| 25 | 23-Jul | 1,418.80 | 1,426.00 | 1,403.20 | 1,416.80 | 1,416.43 | 0.16 | 12,413.47 | 489,837 | 1.96 | 126,950 | 1.37 | 17.98 | 22 |
| 26 | 22-Jul | 1,419.00 | 1,422.00 | 1,409.00 | 1,414.50 | 1,413.27 | -0.08 | 12,393.32 | 424,872 | 1.70 | 160,316 | 1.72 | 22.66 | 28 |
| 27 | 21-Jul | 1,433.00 | 1,433.00 | 1,406.00 | 1,415.70 | 1,416.64 | -1.03 | 12,403.83 | 841,156 | 3.37 | 289,859 | 3.12 | 41.06 | 50 |
| 28 | 18-Jul | 1,433.00 | 1,436.00 | 1,406.50 | 1,430.40 | 1,425.83 | 0.44 | 12,532.63 | 1,066,621 | 4.28 | 251,843 | 2.71 | 35.91 | 44 |
| 29 | 17-Jul | 1,398.00 | 1,431.00 | 1,381.20 | 1,424.10 | 1,415.44 | 2.90 | 12,477.43 | 1,366,746 | 5.48 | 367,309 | 3.95 | 51.99 | 64 |
| 30 | 16-Jul | 1,379.50 | 1,410.00 | 1,376.00 | 1,383.90 | 1,389.99 | 0.90 | 12,125.21 | 969,209 | 3.89 | 350,760 | 3.77 | 48.76 | 61 |
| 31 | 15-Jul | 1,335.90 | 1,373.30 | 1,324.00 | 1,371.50 | 1,360.49 | 2.99 | 12,016.57 | 1,029,783 | 4.13 | 390,505 | 4.20 | 53.13 | 68 |
| 32 | 14-Jul | 1,338.00 | 1,348.30 | 1,326.00 | 1,331.70 | 1,332.93 | -0.17 | 11,667.86 | 301,773 | 1.21 | 111,614 | 1.20 | 14.88 | 19 |
| 33 | 11-Jul | 1,339.90 | 1,356.40 | 1,329.00 | 1,334.00 | 1,340.22 | -0.35 | 11,688.00 | 249,364 | 1.00 | 97,212 | 1.05 | 13.03 | 17 |
| 34 | 10-Jul | 1,354.70 | 1,365.50 | 1,335.00 | 1,338.70 | 1,346.83 | -0.98 | 11,729.19 | 796,667 | 3.19 | 237,057 | 2.55 | 31.93 | 41 |
| 35 | 09-Jul | 1,368.00 | 1,374.00 | 1,332.10 | 1,351.90 | 1,352.65 | -0.57 | 11,844.84 | 540,441 | 2.17 | 180,697 | 1.94 | 24.44 | 31 |
| 36 | 08-Jul | 1,344.90 | 1,363.40 | 1,338.30 | 1,359.70 | 1,353.81 | 1.25 | 11,913.18 | 449,853 | 1.80 | 119,815 | 1.29 | 16.22 | 21 |
| 37 | 07-Jul | 1,397.90 | 1,399.00 | 1,330.80 | 1,342.90 | 1,346.17 | -3.05 | 11,765.99 | 819,517 | 3.29 | 483,608 | 5.20 | 65.10 | 84 |
| 38 | 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 | 4.38 | 350,781 | 3.77 | 48.68 | 61 |
| 39 | 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 | 7.12 | 543,256 | 5.84 | 74.12 | 94 |
| 40 | 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 | 4.28 | 392,721 | 4.22 | 51.69 | 68 |
| 41 | 01-Jul | 1,309.00 | 1,313.40 | 1,290.60 | 1,300.20 | 1,298.51 | 0.12 | 11,391.87 | 352,954 | 1.42 | 123,799 | 1.33 | 16.08 | 21 |
| 42 | 30-Jun | 1,317.00 | 1,324.00 | 1,296.00 | 1,298.60 | 1,305.12 | -0.91 | 11,377.85 | 492,224 | 1.97 | 226,457 | 2.44 | 29.56 | 39 |
| 43 | 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 | 5.16 | 363,205 | 3.91 | 48.27 | 63 |
| 44 | 26-Jun | 1,326.00 | 1,329.50 | 1,306.40 | 1,319.90 | 1,315.62 | 0.10 | 11,564.47 | 841,422 | 3.37 | 538,715 | 5.79 | 70.87 | 94 |
| 45 | 25-Jun | 1,328.00 | 1,338.00 | 1,313.00 | 1,318.60 | 1,321.95 | -0.08 | 11,553.08 | 401,648 | 1.61 | 129,633 | 1.39 | 17.14 | 23 |
| 46 | 24-Jun | 1,344.00 | 1,347.80 | 1,305.40 | 1,319.70 | 1,322.86 | 0.03 | 11,562.72 | 860,336 | 3.45 | 262,822 | 2.83 | 34.77 | 46 |
| 47 | 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 | 5.85 | 465,141 | 5.00 | 60.62 | 81 |
| 48 | 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 | 6.03 | 787,454 | 8.47 | 101.29 | 137 |
| 49 | 19-Jun | 1,325.00 | 1,334.00 | 1,291.80 | 1,299.90 | 1,311.29 | -1.59 | 11,389.24 | 721,993 | 2.90 | 242,420 | 2.61 | 31.79 | 42 |
| 50 | 18-Jun | 1,317.00 | 1,325.00 | 1,298.70 | 1,320.90 | 1,314.31 | 0.88 | 11,573.23 | 605,801 | 2.43 | 153,941 | 1.66 | 20.23 | 27 |
| 51 | 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 | 4.59 | 457,522 | 4.92 | 60.19 | 79 |
| 52 | 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 | 5.41 | 487,818 | 5.25 | 65.01 | 85 |
| 53 | 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 | 19.85 | 2,271,644 | 24.44 | 290.45 | 394 |
| 54 | 12-Jun | 1,275.00 | 1,283.50 | 1,239.40 | 1,246.80 | 1,261.61 | -2.13 | 10,923.99 | 956,428 | 3.84 | 388,205 | 4.18 | 48.98 | 67 |
| 55 | 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 | 5.51 | 466,467 | 5.02 | 59.98 | 81 |
| 56 | 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 | 4.99 | 577,838 | 6.22 | 73.02 | 100 |
| 57 | 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 | 4.44 | 532,737 | 5.73 | 66.90 | 92 |
| 58 | 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 | 6.93 | 755,806 | 8.13 | 93.25 | 131 |
| 59 | 05-Jun | 1,250.00 | 1,256.80 | 1,231.50 | 1,239.30 | 1,243.89 | -0.65 | 10,858.28 | 782,271 | 3.14 | 431,766 | 4.64 | 53.71 | 75 |
| 60 | 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 | 4.48 | 682,660 | 7.34 | 85.53 | 119 |
| 61 | 03-Jun | 1,295.00 | 1,295.20 | 1,263.00 | 1,268.40 | 1,278.91 | -1.29 | 11,113.25 | 977,678 | 3.92 | 592,873 | 6.38 | 75.82 | 103 |
| 62 | 02-Jun | 1,303.00 | 1,315.10 | 1,280.00 | 1,285.00 | 1,291.05 | -0.78 | 11,258.00 | 617,839 | 2.48 | 418,058 | 4.50 | 53.97 | 73 |
| 63 | 30-May | 1,299.80 | 1,300.10 | 1,278.60 | 1,295.10 | 1,291.08 | 0.53 | 11,347.18 | 658,043 | 2.64 | 392,401 | 4.22 | 50.66 | 68 |
| 64 | 29-May | 1,280.00 | 1,301.90 | 1,272.30 | 1,288.30 | 1,293.80 | 1.07 | 11,287.60 | 891,625 | 3.58 | 304,706 | 3.28 | 39.42 | 53 |
| 65 | 28-May | 1,292.30 | 1,294.40 | 1,262.40 | 1,274.70 | 1,272.70 | -0.48 | 11,168.44 | 614,915 | 2.47 | 209,777 | 2.26 | 26.70 | 36 |
| 66 | 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 | 10.82 | 549,372 | 5.91 | 71.04 | 95 |
| 67 | 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 | 8.41 | 605,467 | 6.51 | 77.45 | 105 |