| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 434.0 | Mkt_Cap Category: SME |
| Sector: Consumer Services | Lot Size: 300 | High52 Date: 18-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Services | Face Value: 10; VWAP21: | Low52 Price: 115.5 | Barrier: 135.0; Drift%: -11.75 |
| Basic Industry: Diversified Retail | Total Equity: 5,648,612 | Low52 Date: 11-Nov-2025 | SHP: 33.54 / 0.0 / 11.46 / 55.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 321.1 / 134.0 | Month: 169.9 / 139.0 | Week: 150.0 / 134.05 | Day: 121.0 / 118.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 118.00 | 121.00 | 118.00 | 120.80 | 120.41 | 2.29 | 68.24 | 14,100 | 46.84 | 12,900 | 42.86 | 0.16 | 42 |
| 2 | 11-Nov | 127.00 | 128.00 | 115.50 | 118.10 | 120.58 | -7.19 | 66.71 | 8,400 | 27.91 | 6,300 | 20.93 | 0.08 | 22 |
| 3 | 10-Nov | 133.10 | 133.10 | 127.10 | 127.25 | 129.71 | -3.34 | 71.88 | 2,700 | 8.97 | 2,400 | 7.97 | 0.03 | 8 |
| 4 | 07-Nov | 135.00 | 136.35 | 131.65 | 131.65 | 134.20 | -1.39 | 74.36 | 1,500 | 4.98 | 1,200 | 3.99 | 0.02 | 4 |
| 5 | 03-Nov | 135.00 | 135.00 | 133.50 | 133.50 | 133.97 | -0.41 | 75.41 | 1,500 | 4.98 | 1,200 | 3.99 | 0.02 | 4 |
| 6 | 31-Oct | 135.05 | 140.00 | 134.05 | 134.05 | 135.93 | -4.18 | 75.72 | 2,400 | 7.97 | 1,200 | 3.99 | 0.02 | 4 |
| 7 | 30-Oct | 150.00 | 150.00 | 139.90 | 139.90 | 143.97 | -0.07 | 79.02 | 1,500 | 4.98 | 900 | 2.99 | 0.01 | 3 |
| 8 | 27-Oct | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.00 | 79.00 | 600 | 1.99 | 600 | 1.99 | 0.00 | 2 |
| 9 | 24-Oct | 143.00 | 143.00 | 140.00 | 140.00 | 142.00 | -2.10 | 79.00 | 900 | 2.99 | 900 | 2.99 | 0.00 | 3 |
| 10 | 23-Oct | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.14 | 80.00 | 600 | 1.99 | 600 | 1.99 | 0.00 | 2 |
| 11 | 21-Oct | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.39 | 79.00 | 300 | 1.00 | 300 | 1.00 | 0.00 | 1 |
| 12 | 20-Oct | 132.00 | 140.00 | 132.00 | 139.45 | 135.19 | 5.64 | 78.77 | 1,500 | 4.98 | 1,500 | 4.98 | 0.02 | 5 |
| 13 | 17-Oct | 134.50 | 134.50 | 130.05 | 132.00 | 131.51 | -0.45 | 74.00 | 2,100 | 6.98 | 1,500 | 4.98 | 0.02 | 5 |
| 14 | 16-Oct | 131.75 | 132.60 | 131.00 | 132.60 | 131.46 | 0.65 | 74.90 | 2,100 | 6.98 | 1,800 | 5.98 | 0.02 | 6 |
| 15 | 15-Oct | 130.05 | 135.00 | 130.05 | 131.75 | 131.61 | -1.42 | 74.42 | 2,700 | 8.97 | 1,800 | 5.98 | 0.02 | 6 |
| 16 | 14-Oct | 132.00 | 135.00 | 130.10 | 133.65 | 132.73 | -1.00 | 75.49 | 1,800 | 5.98 | 900 | 2.99 | 0.01 | 3 |
| 17 | 13-Oct | 136.45 | 136.45 | 135.00 | 135.00 | 136.04 | -3.54 | 76.00 | 2,100 | 6.98 | 1,500 | 4.98 | 0.02 | 5 |
| 18 | 10-Oct | 135.50 | 140.00 | 135.00 | 139.95 | 138.06 | -0.04 | 79.05 | 2,100 | 6.98 | 1,500 | 4.98 | 0.02 | 5 |
| 19 | 09-Oct | 143.95 | 144.00 | 138.00 | 140.00 | 141.77 | -2.78 | 79.00 | 2,100 | 6.98 | 1,500 | 4.98 | 0.02 | 5 |
| 20 | 08-Oct | 135.40 | 144.00 | 135.05 | 144.00 | 138.14 | 4.05 | 81.00 | 1,800 | 5.98 | 1,200 | 3.99 | 0.02 | 4 |
| 21 | 07-Oct | 138.50 | 138.50 | 136.05 | 138.40 | 137.56 | -0.04 | 78.18 | 2,400 | 7.97 | 2,100 | 6.98 | 0.03 | 7 |
| 22 | 06-Oct | 138.05 | 140.80 | 136.10 | 138.45 | 138.19 | -4.58 | 78.21 | 1,500 | 4.98 | 900 | 2.99 | 0.01 | 3 |
| 23 | 01-Oct | 152.70 | 152.70 | 145.10 | 145.10 | 149.58 | 0.07 | 81.96 | 900 | 2.99 | 900 | 2.99 | 0.01 | 3 |
| 24 | 30-Sep | 149.00 | 149.00 | 144.70 | 145.00 | 144.97 | 2.11 | 81.00 | 147,600 | 490.37 | 147,300 | 489.37 | 2.14 | 509 |
| 25 | 29-Sep | 145.00 | 145.00 | 139.00 | 142.00 | 141.39 | -5.33 | 80.00 | 98,100 | 325.91 | 96,300 | 319.93 | 1.36 | 333 |
| 26 | 26-Sep | 149.90 | 150.00 | 149.90 | 150.00 | 149.98 | 1.01 | 84.00 | 3,000 | 9.97 | 3,000 | 9.97 | 0.04 | 10 |
| 27 | 25-Sep | 145.60 | 152.90 | 143.95 | 148.50 | 146.90 | -1.20 | 83.88 | 6,900 | 22.92 | 5,100 | 16.94 | 0.07 | 18 |
| 28 | 24-Sep | 152.40 | 152.40 | 145.00 | 150.30 | 148.46 | 0.87 | 84.90 | 1,800 | 5.98 | 1,200 | 3.99 | 0.02 | 4 |
| 29 | 23-Sep | 148.50 | 151.00 | 144.00 | 149.00 | 147.84 | 0.37 | 84.00 | 3,900 | 12.96 | 3,300 | 10.96 | 0.05 | 11 |
| 30 | 22-Sep | 149.00 | 150.00 | 147.00 | 148.45 | 148.94 | -1.26 | 83.85 | 3,600 | 11.96 | 3,000 | 9.97 | 0.04 | 10 |
| 31 | 19-Sep | 146.55 | 150.35 | 146.55 | 150.35 | 147.48 | 0.00 | 84.93 | 1,500 | 4.98 | 900 | 2.99 | 0.01 | 3 |
| 32 | 18-Sep | 148.75 | 154.40 | 148.75 | 150.35 | 150.02 | 0.07 | 84.93 | 7,200 | 23.92 | 5,400 | 17.94 | 0.08 | 19 |
| 33 | 17-Sep | 152.00 | 152.05 | 145.50 | 150.25 | 149.66 | -4.30 | 84.87 | 7,500 | 24.92 | 6,600 | 21.93 | 0.10 | 23 |
| 34 | 16-Sep | 158.00 | 158.00 | 155.05 | 157.00 | 157.00 | -0.63 | 88.00 | 900 | 2.99 | 900 | 2.99 | 0.00 | 3 |
| 35 | 15-Sep | 161.00 | 163.00 | 158.00 | 158.00 | 161.21 | -2.44 | 89.00 | 4,800 | 15.95 | 4,200 | 13.95 | 0.07 | 15 |
| 36 | 12-Sep | 164.70 | 164.70 | 159.25 | 161.95 | 160.79 | -2.59 | 91.48 | 7,800 | 25.91 | 6,600 | 21.93 | 0.11 | 23 |
| 37 | 11-Sep | 160.95 | 166.75 | 160.90 | 166.25 | 164.03 | 4.89 | 93.91 | 2,400 | 7.97 | 1,800 | 5.98 | 0.03 | 6 |
| 38 | 10-Sep | 157.00 | 160.95 | 153.20 | 158.50 | 158.43 | 1.60 | 89.53 | 2,100 | 6.98 | 1,800 | 5.98 | 0.03 | 6 |
| 39 | 09-Sep | 153.20 | 156.00 | 150.00 | 156.00 | 155.09 | 8.45 | 88.00 | 4,800 | 15.95 | 4,800 | 15.95 | 0.07 | 17 |
| 40 | 08-Sep | 155.95 | 162.70 | 143.00 | 143.85 | 148.88 | -6.53 | 81.26 | 22,200 | 73.75 | 19,500 | 64.78 | 0.29 | 67 |
| 41 | 05-Sep | 153.80 | 154.00 | 153.80 | 153.90 | 153.88 | 1.92 | 86.93 | 900 | 2.99 | 900 | 2.99 | 0.01 | 3 |
| 42 | 04-Sep | 152.00 | 152.00 | 151.00 | 151.00 | 151.06 | -2.86 | 85.00 | 5,400 | 17.94 | 5,400 | 17.94 | 0.08 | 19 |
| 43 | 03-Sep | 169.70 | 169.90 | 154.85 | 155.45 | 161.24 | -4.63 | 87.81 | 34,500 | 114.62 | 31,200 | 103.65 | 0.50 | 108 |
| 44 | 02-Sep | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 2.00 | 92.00 | 600 | 1.99 | 600 | 1.99 | 0.00 | 2 |
| 45 | 01-Sep | 162.00 | 163.75 | 156.00 | 159.80 | 162.96 | -0.65 | 90.26 | 10,200 | 33.89 | 9,900 | 32.89 | 0.16 | 34 |
| 46 | 29-Aug | 160.55 | 162.00 | 160.55 | 160.85 | 160.81 | -4.82 | 90.86 | 20,400 | 67.77 | 20,100 | 66.78 | 0.32 | 69 |
| 47 | 28-Aug | 162.50 | 169.00 | 161.50 | 169.00 | 163.04 | -0.59 | 95.00 | 1,800 | 5.98 | 1,800 | 5.98 | 0.03 | 6 |
| 48 | 26-Aug | 169.95 | 170.00 | 169.95 | 170.00 | 169.98 | -2.27 | 96.00 | 600 | 1.99 | 600 | 1.99 | 0.01 | 2 |
| 49 | 25-Aug | 169.90 | 177.75 | 167.00 | 173.95 | 177.20 | 2.75 | 98.26 | 15,300 | 50.83 | 14,700 | 48.84 | 0.26 | 51 |
| 50 | 22-Aug | 166.00 | 169.30 | 166.00 | 169.30 | 166.85 | 1.99 | 95.63 | 7,800 | 25.91 | 6,900 | 22.92 | 0.12 | 24 |
| 51 | 21-Aug | 166.95 | 166.95 | 166.00 | 166.00 | 166.03 | 1.41 | 93.00 | 11,400 | 37.87 | 11,400 | 37.87 | 0.19 | 39 |
| 52 | 20-Aug | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | -1.98 | 92.47 | 10,800 | 35.88 | 10,800 | 35.88 | 0.18 | 37 |
| 53 | 19-Aug | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.76 | 94.00 | 1,200 | 3.99 | 1,200 | 3.99 | 0.00 | 4 |
| 54 | 18-Aug | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.77 | 96.00 | 300 | 1.00 | 300 | 1.00 | 0.00 | 1 |
| 55 | 14-Aug | 166.00 | 167.05 | 166.00 | 167.05 | 166.53 | -0.27 | 94.36 | 600 | 1.99 | 600 | 1.99 | 0.01 | 2 |
| 56 | 13-Aug | 161.00 | 167.50 | 161.00 | 167.50 | 163.35 | 1.98 | 94.61 | 900 | 2.99 | 900 | 2.99 | 0.01 | 3 |
| 57 | 12-Aug | 164.25 | 165.00 | 164.25 | 164.25 | 164.50 | -2.00 | 92.78 | 1,800 | 5.98 | 1,800 | 5.98 | 0.03 | 6 |
| 58 | 11-Aug | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | -1.99 | 94.67 | 600 | 1.99 | 600 | 1.99 | 0.01 | 2 |
| 59 | 08-Aug | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.98 | 96.00 | 1,200 | 3.99 | 1,200 | 3.99 | 0.00 | 4 |
| 60 | 07-Aug | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | -1.99 | 98.54 | 900 | 2.99 | 900 | 2.99 | 0.02 | 3 |
| 61 | 06-Aug | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -1.98 | 100.00 | 600 | 1.99 | 600 | 1.99 | 0.00 | 2 |
| 62 | 05-Aug | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | -1.94 | 102.58 | 900 | 2.99 | 900 | 2.99 | 0.02 | 3 |
| 63 | 01-Aug | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | -1.98 | 104.61 | 3,900 | 12.96 | 3,900 | 12.96 | 0.07 | 13 |
| 64 | 31-Jul | 188.95 | 188.95 | 188.95 | 188.95 | 188.95 | 1.23 | 106.73 | 300 | 1.00 | 300 | 1.00 | 0.01 | 1 |
| 65 | 30-Jul | 179.35 | 186.65 | 179.35 | 186.65 | 185.71 | 1.99 | 105.43 | 5,700 | 18.94 | 5,400 | 17.94 | 0.10 | 19 |
| 66 | 28-Jul | 187.90 | 187.90 | 183.00 | 183.00 | 186.27 | -0.68 | 103.00 | 1,800 | 5.98 | 1,500 | 4.98 | 0.03 | 5 |
| 67 | 25-Jul | 190.60 | 190.60 | 184.25 | 184.25 | 189.89 | -1.42 | 104.08 | 2,700 | 8.97 | 2,400 | 7.97 | 0.05 | 8 |
Similar Stocks: DMART EMIL VMART FEL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR PATELRMART MAGSON