| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 544.9 | Mkt_Cap Category: SME |
| Sector: Consumer Services | Lot Size: 300 | High52 Date: | Bumper: 185.0; Drift%: 0.64 |
| Industry: Consumer Services | Face Value: 10; VWAP21: | Low52 Price: 190.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Retail | Total Equity: 5,648,612 | Low52 Date: | SHP: 37.3 / 0.01 / 11.46 / 51.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 321.1 / 134.0 | Month: 181.95 / 120.85 | Week: 146.0 / 138.2 | Day: 186.2 / 185.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 186.00 | 186.20 | 185.00 | 186.20 | 185.72 | 4.99 | 105.18 | 19,500 | 64.78 | 19,500 | 64.78 | 0.36 | 67 |
| 2 | 10-Jul | 174.00 | 177.35 | 174.00 | 177.35 | 177.33 | 4.97 | 100.18 | 64,500 | 214.29 | 64,200 | 213.29 | 1.14 | 222 |
| 3 | 09-Jul | 168.95 | 168.95 | 168.80 | 168.95 | 168.95 | 4.97 | 95.43 | 56,700 | 188.37 | 55,800 | 185.38 | 0.94 | 193 |
| 4 | 08-Jul | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | 4.99 | 90.91 | 10,800 | 35.88 | 10,500 | 34.88 | 0.17 | 36 |
| 5 | 07-Jul | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | 5.00 | 86.59 | 2,400 | 7.97 | 2,400 | 7.97 | 0.04 | 8 |
| 6 | 03-Jul | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.57 | 82.00 | 2,400 | 7.97 | 2,400 | 7.97 | 0.00 | 8 |
| 7 | 02-Jul | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | 1.99 | 81.20 | 300 | 1.00 | 300 | 1.00 | 0.00 | 1 |
| 8 | 01-Jul | 138.20 | 140.95 | 138.20 | 140.95 | 140.03 | 1.99 | 79.62 | 900 | 2.99 | 900 | 2.99 | 0.01 | 3 |
| 9 | 30-Jun | 140.30 | 140.30 | 138.20 | 138.20 | 139.04 | -1.99 | 78.06 | 1,500 | 4.98 | 1,500 | 4.98 | 0.02 | 5 |
| 10 | 27-Jun | 143.65 | 143.65 | 141.00 | 141.00 | 141.88 | -1.84 | 79.00 | 1,800 | 5.98 | 1,800 | 5.98 | 0.03 | 6 |
| 11 | 26-Jun | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | -1.98 | 81.14 | 600 | 1.99 | 600 | 1.99 | 0.01 | 2 |
| 12 | 25-Jun | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | -1.97 | 82.78 | 900 | 2.99 | 900 | 2.99 | 0.01 | 3 |
| 13 | 24-Jun | 152.55 | 152.55 | 149.50 | 149.50 | 151.03 | -2.00 | 84.45 | 600 | 1.99 | 600 | 1.99 | 0.01 | 2 |
| 14 | 23-Jun | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | -1.99 | 86.17 | 600 | 1.99 | 600 | 1.99 | 0.01 | 2 |
| 15 | 20-Jun | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | -1.98 | 87.92 | 600 | 1.99 | 600 | 1.99 | 0.01 | 2 |
| 16 | 19-Jun | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 0.00 | 89.70 | 300 | 1.00 | 300 | 1.00 | 0.00 | 1 |
| 17 | 18-Jun | 159.00 | 159.00 | 158.80 | 158.80 | 158.90 | -1.98 | 89.70 | 600 | 1.99 | 600 | 1.99 | 0.01 | 2 |
| 18 | 17-Jun | 167.75 | 167.75 | 162.00 | 162.00 | 164.88 | -1.52 | 91.00 | 600 | 1.99 | 600 | 1.99 | 0.01 | 2 |
| 19 | 16-Jun | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 0.00 | 92.92 | 1,200 | 3.99 | 1,200 | 3.99 | 0.02 | 4 |
| 20 | 13-Jun | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 1.61 | 92.92 | 300 | 1.00 | 300 | 1.00 | 0.00 | 1 |
| 21 | 12-Jun | 168.50 | 168.50 | 161.90 | 161.90 | 163.55 | -2.00 | 91.45 | 1,200 | 3.99 | 1,200 | 3.99 | 0.02 | 4 |
| 22 | 11-Jun | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 1.98 | 93.32 | 300 | 1.00 | 300 | 1.00 | 0.00 | 1 |
| 23 | 10-Jun | 162.30 | 162.30 | 162.00 | 162.00 | 162.24 | 1.79 | 91.00 | 1,500 | 4.98 | 1,500 | 4.98 | 0.02 | 5 |
| 24 | 09-Jun | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | 1.99 | 89.90 | 2,700 | 8.97 | 2,700 | 8.97 | 0.04 | 9 |
| 25 | 06-Jun | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | 1.99 | 88.15 | 1,500 | 4.98 | 1,500 | 4.98 | 0.02 | 5 |
| 26 | 05-Jun | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.00 | 86.00 | 300 | 1.00 | 300 | 1.00 | 0.00 | 1 |
| 27 | 04-Jun | 150.00 | 153.00 | 150.00 | 153.00 | 151.75 | 2.00 | 86.00 | 1,200 | 3.99 | 1,200 | 3.99 | 0.02 | 4 |
| 28 | 03-Jun | 149.00 | 150.00 | 149.00 | 150.00 | 149.50 | -1.32 | 84.00 | 2,400 | 7.97 | 2,400 | 7.97 | 0.04 | 8 |
| 29 | 02-Jun | 157.00 | 157.25 | 152.00 | 152.00 | 153.82 | -1.65 | 85.00 | 20,100 | 66.78 | 20,100 | 66.78 | 0.31 | 69 |
| 30 | 30-May | 153.45 | 154.55 | 153.45 | 154.55 | 154.43 | 4.99 | 87.30 | 30,600 | 101.66 | 30,600 | 101.66 | 0.47 | 106 |
| 31 | 29-May | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | 4.99 | 83.15 | 31,800 | 105.65 | 31,800 | 105.65 | 0.47 | 110 |
| 32 | 28-May | 139.90 | 140.20 | 139.90 | 140.20 | 140.20 | 4.98 | 79.19 | 31,800 | 105.65 | 31,800 | 105.65 | 0.45 | 110 |
| 33 | 27-May | 120.85 | 133.55 | 120.85 | 133.55 | 132.40 | 4.99 | 75.44 | 14,700 | 48.84 | 14,400 | 47.84 | 0.19 | 50 |
| 34 | 26-May | 138.00 | 138.00 | 127.20 | 127.20 | 128.41 | -4.93 | 71.85 | 7,800 | 25.91 | 7,800 | 25.91 | 0.10 | 27 |
| 35 | 23-May | 133.80 | 145.00 | 133.80 | 133.80 | 136.19 | -4.97 | 75.58 | 18,000 | 59.80 | 17,700 | 58.80 | 0.24 | 61 |
| 36 | 22-May | 140.85 | 142.50 | 140.80 | 140.80 | 140.86 | -4.99 | 79.53 | 29,100 | 96.68 | 29,100 | 96.68 | 0.41 | 101 |
| 37 | 21-May | 151.75 | 151.75 | 148.20 | 148.20 | 148.43 | -5.00 | 83.71 | 4,800 | 15.95 | 4,800 | 15.95 | 0.07 | 17 |
| 38 | 20-May | 167.00 | 167.00 | 151.75 | 156.00 | 153.66 | -2.32 | 88.00 | 8,400 | 27.91 | 8,100 | 26.91 | 0.12 | 28 |
| 39 | 19-May | 160.00 | 164.00 | 159.70 | 159.70 | 160.39 | -5.00 | 90.21 | 4,500 | 14.95 | 4,500 | 14.95 | 0.07 | 16 |
| 40 | 16-May | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | -1.98 | 94.95 | 1,500 | 4.98 | 1,500 | 4.98 | 0.03 | 5 |
| 41 | 15-May | 174.00 | 174.00 | 171.50 | 171.50 | 172.13 | -2.00 | 96.87 | 1,200 | 3.99 | 1,200 | 3.99 | 0.02 | 4 |
| 42 | 14-May | 169.65 | 175.00 | 169.55 | 175.00 | 169.97 | 1.16 | 98.00 | 4,800 | 15.95 | 4,800 | 15.95 | 0.08 | 17 |
| 43 | 13-May | 176.80 | 176.80 | 173.00 | 173.00 | 174.90 | -1.68 | 97.00 | 600 | 1.99 | 600 | 1.99 | 0.01 | 2 |
| 44 | 12-May | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | -1.98 | 99.39 | 300 | 1.00 | 300 | 1.00 | 0.01 | 1 |
| 45 | 07-May | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | -1.35 | 101.39 | 300 | 1.00 | 300 | 1.00 | 0.01 | 1 |
| 46 | 05-May | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | 1.93 | 102.78 | 300 | 1.00 | 300 | 1.00 | 0.01 | 1 |
| 47 | 29-Apr | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 2.00 | 100.83 | 300 | 1.00 | 300 | 1.00 | 0.01 | 1 |
| 48 | 28-Apr | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.00 | 98.00 | 600 | 1.99 | 600 | 1.99 | 0.00 | 2 |
| 49 | 25-Apr | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.96 | 98.00 | 300 | 1.00 | 300 | 1.00 | 0.00 | 1 |
| 50 | 24-Apr | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 2.00 | 100.83 | 300 | 1.00 | 300 | 1.00 | 0.01 | 1 |
| 51 | 23-Apr | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.04 | 98.00 | 300 | 1.00 | 300 | 1.00 | 0.00 | 1 |
| 52 | 21-Apr | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | 1.97 | 97.83 | 600 | 1.99 | 600 | 1.99 | 0.01 | 2 |
| 53 | 17-Apr | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | 1.98 | 95.94 | 300 | 1.00 | 300 | 1.00 | 0.01 | 1 |
| 54 | 16-Apr | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | 1.99 | 94.08 | 300 | 1.00 | 300 | 1.00 | 0.00 | 1 |
| 55 | 15-Apr | 160.00 | 163.30 | 160.00 | 163.30 | 160.37 | 2.00 | 92.24 | 2,700 | 8.97 | 2,700 | 8.97 | 0.04 | 9 |
| 56 | 11-Apr | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | 1.97 | 90.43 | 5,400 | 17.94 | 5,400 | 17.94 | 0.09 | 19 |
| 57 | 09-Apr | 156.95 | 157.00 | 150.90 | 157.00 | 153.50 | 1.98 | 88.00 | 2,100 | 6.98 | 1,500 | 4.98 | 0.02 | 5 |
| 58 | 08-Apr | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | 1.99 | 86.96 | 300 | 1.00 | 300 | 1.00 | 0.00 | 1 |
| 59 | 07-Apr | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | 1.99 | 85.27 | 300 | 1.00 | 300 | 1.00 | 0.00 | 1 |
| 60 | 04-Apr | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1.44 | 83.00 | 900 | 2.99 | 900 | 2.99 | 0.00 | 3 |
| 61 | 03-Apr | 147.05 | 147.05 | 145.90 | 145.90 | 146.28 | 1.14 | 82.41 | 900 | 2.99 | 900 | 2.99 | 0.01 | 3 |
| 62 | 02-Apr | 145.10 | 145.10 | 144.25 | 144.25 | 144.49 | -2.00 | 81.48 | 2,100 | 6.98 | 2,100 | 6.98 | 0.03 | 7 |
| 63 | 01-Apr | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | -2.00 | 83.15 | 5,400 | 17.94 | 4,500 | 14.95 | 0.07 | 16 |
| 64 | 28-Mar | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | -1.99 | 84.84 | 22,200 | 73.75 | 22,200 | 73.75 | 0.33 | 77 |
| 65 | 27-Mar | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | -1.98 | 86.56 | 15,600 | 51.83 | 15,600 | 51.83 | 0.24 | 54 |
| 66 | 26-Mar | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | -1.97 | 88.32 | 4,200 | 13.95 | 4,200 | 13.95 | 0.07 | 15 |
| 67 | 25-Mar | 162.00 | 162.00 | 159.50 | 159.50 | 160.45 | -2.00 | 90.10 | 44,700 | 148.50 | 44,700 | 148.50 | 0.72 | 156 |
Similar Stocks: DMART EMIL VMART FEL FLFL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR