| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 149.5 | Mkt_Cap Category: SME |
| Sector: Consumer Services | Lot Size: 1,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Consumer Services | Face Value: 10 | Low52 Price: 95.0 | Barrier: 95.7; Drift%: -5.28 |
| Basic Industry: Other Consumer Services | Total Equity: 11,874,007 | Low52 Date: | SHP: 68.28 / 0.34 / 0.0 / 31.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 140.0 / 92.0 | Month: 108.0 / 92.0 | Week: 97.95 / 90.05 | Day: 93.0 / 90.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 92.10 | 93.00 | 90.00 | 90.90 | 91.77 | -1.30 | 107.93 | 14,000 | 13.99 | 14,000 | 13.99 | 0.13 | 0.38 |
| 2 | 21-May | 92.50 | 92.50 | 92.10 | 92.10 | 92.30 | -0.97 | 109.36 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 0.05 |
| 3 | 20-May | 93.00 | 93.00 | 92.10 | 93.00 | 92.70 | -1.59 | 110.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 0.08 |
| 4 | 19-May | 92.05 | 94.50 | 92.05 | 94.50 | 93.01 | 0.53 | 112.21 | 7,000 | 6.99 | 4,000 | 4.00 | 0.04 | 0.11 |
| 5 | 16-May | 94.00 | 94.00 | 91.05 | 94.00 | 92.73 | 0.00 | 111.00 | 8,000 | 7.99 | 7,000 | 6.99 | 0.06 | 0.19 |
| 6 | 15-May | 95.85 | 95.85 | 94.00 | 94.00 | 94.62 | 1.95 | 111.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 0.08 |
| 7 | 14-May | 92.95 | 93.00 | 90.05 | 92.20 | 92.08 | -0.81 | 109.48 | 5,000 | 5.00 | 5,000 | 5.00 | 0.05 | 0.13 |
| 8 | 13-May | 93.00 | 94.00 | 92.00 | 92.95 | 92.74 | -5.10 | 110.37 | 17,000 | 16.98 | 14,000 | 13.99 | 0.13 | 0.38 |
| 9 | 12-May | 94.30 | 97.95 | 94.00 | 97.95 | 95.42 | 6.47 | 116.31 | 3,000 | 3.00 | 2,000 | 2.00 | 0.02 | 0.05 |
| 10 | 09-May | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.00 | 109.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 0.03 |
| 11 | 08-May | 94.75 | 94.75 | 92.00 | 92.00 | 92.69 | -2.90 | 109.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.04 | 0.11 |
| 12 | 07-May | 92.05 | 95.70 | 90.50 | 94.75 | 93.00 | 4.70 | 112.51 | 12,000 | 11.99 | 9,000 | 8.99 | 0.00 | 0.24 |
| 13 | 06-May | 95.70 | 95.70 | 90.05 | 90.50 | 91.80 | -4.74 | 107.46 | 4,000 | 4.00 | 4,000 | 4.00 | 0.04 | 0.11 |
| 14 | 05-May | 95.05 | 95.05 | 92.00 | 95.00 | 94.16 | -0.52 | 112.00 | 11,000 | 10.99 | 8,000 | 7.99 | 0.08 | 0.21 |
| 15 | 02-May | 95.60 | 95.60 | 95.00 | 95.50 | 95.14 | 0.53 | 113.40 | 16,000 | 15.98 | 15,000 | 14.99 | 0.14 | 0.40 |
| 16 | 30-Apr | 95.00 | 95.55 | 94.05 | 95.00 | 95.13 | -2.56 | 112.00 | 8,000 | 7.99 | 7,000 | 6.99 | 0.07 | 0.20 |
| 17 | 29-Apr | 100.00 | 100.00 | 96.70 | 97.50 | 98.13 | -1.52 | 115.77 | 8,000 | 7.99 | 6,000 | 5.99 | 0.06 | 0.17 |
| 18 | 28-Apr | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.38 | 117.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 0.03 |
| 19 | 25-Apr | 99.90 | 99.95 | 94.15 | 97.65 | 97.27 | -1.41 | 115.95 | 7,000 | 6.99 | 4,000 | 4.00 | 0.04 | 0.11 |
| 20 | 24-Apr | 98.55 | 100.45 | 96.05 | 99.05 | 98.45 | 4.15 | 117.61 | 6,000 | 5.99 | 4,000 | 4.00 | 0.04 | 0.11 |
| 21 | 23-Apr | 99.00 | 99.05 | 95.10 | 95.10 | 96.53 | -5.84 | 112.92 | 7,000 | 6.99 | 7,000 | 6.99 | 0.07 | 0.20 |
| 22 | 22-Apr | 98.00 | 101.00 | 98.00 | 101.00 | 99.90 | 3.06 | 119.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.05 | 0.14 |
| 23 | 21-Apr | 102.00 | 102.00 | 98.00 | 98.00 | 99.50 | -2.97 | 116.00 | 4,000 | 4.00 | 3,000 | 3.00 | 0.03 | 0.09 |
| 24 | 16-Apr | 98.00 | 101.00 | 98.00 | 101.00 | 99.50 | 3.32 | 119.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 0.06 |
| 25 | 15-Apr | 98.00 | 98.00 | 97.75 | 97.75 | 97.85 | -0.26 | 116.07 | 5,000 | 5.00 | 5,000 | 5.00 | 0.05 | 0.16 |
| 26 | 11-Apr | 98.55 | 98.55 | 98.00 | 98.00 | 98.35 | -2.00 | 116.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 0.10 |
| 27 | 09-Apr | 92.00 | 107.85 | 92.00 | 100.00 | 99.96 | 8.70 | 118.00 | 4,000 | 4.00 | 3,000 | 3.00 | 0.03 | 0.10 |
| 28 | 07-Apr | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -2.59 | 109.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 0.03 |
| 29 | 04-Apr | 94.25 | 95.00 | 94.15 | 94.45 | 94.47 | -5.55 | 112.15 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 0.10 |
| 30 | 03-Apr | 98.00 | 100.00 | 98.00 | 100.00 | 99.49 | 0.00 | 118.00 | 8,000 | 7.99 | 8,000 | 7.99 | 0.08 | 0.26 |
| 31 | 02-Apr | 98.40 | 100.00 | 96.00 | 100.00 | 98.03 | 4.17 | 118.00 | 8,000 | 7.99 | 8,000 | 7.99 | 0.08 | 0.26 |
| 32 | 01-Apr | 94.55 | 96.00 | 94.50 | 96.00 | 95.01 | 2.13 | 113.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.04 | 0.13 |
| 33 | 28-Mar | 95.15 | 95.15 | 92.50 | 94.00 | 93.97 | -0.32 | 111.00 | 10,000 | 9.99 | 7,000 | 6.99 | 0.07 | 0.23 |
| 34 | 27-Mar | 93.30 | 95.00 | 93.00 | 94.30 | 94.19 | 1.95 | 111.97 | 33,000 | 32.97 | 31,000 | 30.97 | 0.29 | 1.00 |
| 35 | 26-Mar | 93.00 | 95.00 | 92.00 | 92.50 | 93.58 | -0.91 | 109.83 | 15,000 | 14.99 | 13,000 | 12.99 | 0.12 | 0.42 |
| 36 | 25-Mar | 96.00 | 98.00 | 93.00 | 93.35 | 95.18 | -3.16 | 110.84 | 20,000 | 19.98 | 15,000 | 14.99 | 0.14 | 0.49 |
| 37 | 24-Mar | 95.00 | 99.50 | 95.00 | 96.40 | 97.51 | -1.03 | 114.47 | 10,000 | 9.99 | 9,000 | 8.99 | 0.09 | 0.29 |
| 38 | 21-Mar | 94.00 | 99.45 | 94.00 | 97.40 | 97.18 | 4.73 | 115.65 | 10,000 | 9.99 | 10,000 | 9.99 | 0.10 | 0.32 |
| 39 | 20-Mar | 96.50 | 100.00 | 92.00 | 93.00 | 95.28 | -5.44 | 110.00 | 16,000 | 15.98 | 14,000 | 13.99 | 0.13 | 0.45 |
| 40 | 19-Mar | 96.10 | 99.60 | 96.10 | 98.35 | 97.45 | 2.34 | 116.78 | 8,000 | 7.99 | 8,000 | 7.99 | 0.08 | 0.26 |
| 41 | 18-Mar | 92.00 | 96.65 | 92.00 | 96.10 | 95.08 | 2.23 | 114.11 | 20,000 | 19.98 | 19,000 | 18.98 | 0.18 | 0.62 |
| 42 | 17-Mar | 95.00 | 96.00 | 94.00 | 94.00 | 94.87 | -1.31 | 111.00 | 9,000 | 8.99 | 8,000 | 7.99 | 0.08 | 0.26 |
| 43 | 13-Mar | 100.00 | 100.00 | 92.30 | 95.25 | 97.78 | -5.79 | 113.10 | 16,000 | 15.98 | 15,000 | 14.99 | 0.15 | 0.49 |
| 44 | 12-Mar | 102.95 | 102.95 | 101.10 | 101.10 | 102.58 | -1.80 | 120.05 | 5,000 | 5.00 | 4,000 | 4.00 | 0.04 | 0.13 |
| 45 | 11-Mar | 98.50 | 104.00 | 98.50 | 102.95 | 100.48 | 4.52 | 122.24 | 12,000 | 11.99 | 8,000 | 7.99 | 0.08 | 0.26 |
| 46 | 10-Mar | 101.65 | 101.65 | 98.05 | 98.50 | 100.12 | -4.37 | 116.96 | 11,000 | 10.99 | 9,000 | 8.99 | 0.09 | 0.29 |
| 47 | 07-Mar | 105.00 | 106.00 | 103.00 | 103.00 | 104.00 | -3.38 | 122.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.00 | 0.16 |
| 48 | 06-Mar | 108.00 | 108.00 | 106.00 | 106.60 | 106.76 | 4.97 | 126.58 | 5,000 | 5.00 | 5,000 | 5.00 | 0.05 | 0.16 |
| 49 | 05-Mar | 99.00 | 104.15 | 99.00 | 101.55 | 101.04 | 4.53 | 120.58 | 5,000 | 5.00 | 5,000 | 5.00 | 0.05 | 0.16 |
| 50 | 04-Mar | 100.15 | 100.15 | 96.00 | 97.15 | 98.68 | -2.85 | 115.36 | 20,000 | 19.98 | 17,000 | 16.98 | 0.17 | 0.55 |
| 51 | 03-Mar | 104.90 | 104.90 | 99.00 | 100.00 | 100.60 | -0.99 | 118.00 | 10,000 | 9.99 | 9,000 | 8.99 | 0.09 | 0.29 |
| 52 | 28-Feb | 104.05 | 104.05 | 101.00 | 101.00 | 102.28 | -2.98 | 119.00 | 15,000 | 14.99 | 13,000 | 12.99 | 0.13 | 0.42 |
| 53 | 27-Feb | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | -1.84 | 123.61 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 0.06 |
| 54 | 24-Feb | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | -5.73 | 125.92 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 0.03 |
| 55 | 21-Feb | 109.05 | 112.50 | 109.00 | 112.50 | 110.18 | 0.22 | 133.58 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 0.10 |
| 56 | 20-Feb | 109.50 | 112.25 | 109.50 | 112.25 | 111.33 | 2.56 | 133.29 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 0.10 |
| 57 | 19-Feb | 109.00 | 109.45 | 106.70 | 109.45 | 108.54 | 3.45 | 129.96 | 4,000 | 4.00 | 3,000 | 3.00 | 0.03 | 0.10 |
| 58 | 18-Feb | 107.05 | 107.20 | 105.00 | 105.80 | 106.05 | -2.22 | 125.63 | 10,000 | 9.99 | 7,000 | 6.99 | 0.07 | 0.23 |
| 59 | 17-Feb | 110.00 | 110.00 | 108.20 | 108.20 | 109.40 | -2.43 | 128.48 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 0.10 |
| 60 | 14-Feb | 111.50 | 111.50 | 106.60 | 110.90 | 109.73 | -3.52 | 131.68 | 13,000 | 12.99 | 11,000 | 10.99 | 0.12 | 0.36 |
| 61 | 13-Feb | 100.00 | 115.95 | 100.00 | 114.95 | 111.19 | 4.45 | 136.49 | 29,000 | 28.97 | 26,000 | 25.97 | 0.29 | 0.84 |
| 62 | 12-Feb | 107.25 | 110.05 | 107.25 | 110.05 | 109.31 | 2.61 | 130.67 | 4,000 | 4.00 | 4,000 | 4.00 | 0.04 | 0.13 |
| 63 | 11-Feb | 118.00 | 118.00 | 97.50 | 107.25 | 111.70 | -11.11 | 127.35 | 67,000 | 66.93 | 30,000 | 29.97 | 0.34 | 0.97 |
| 64 | 07-Feb | 126.95 | 126.95 | 120.00 | 120.65 | 122.52 | -0.94 | 143.26 | 8,000 | 7.99 | 7,000 | 6.99 | 0.09 | 0.23 |
| 65 | 05-Feb | 120.55 | 122.00 | 118.00 | 121.80 | 120.39 | -0.73 | 144.63 | 55,000 | 54.95 | 54,000 | 53.95 | 0.65 | 1.75 |
| 66 | 04-Feb | 105.15 | 126.05 | 105.10 | 122.70 | 118.37 | 16.80 | 145.69 | 73,000 | 72.93 | 60,000 | 59.94 | 0.71 | 1.94 |
| 67 | 03-Feb | 110.10 | 110.10 | 104.50 | 105.05 | 105.67 | -7.85 | 124.74 | 35,000 | 34.97 | 29,000 | 28.97 | 0.31 | 0.94 |