| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 559.9 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 600 | High52 Date: 30-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 10; VWAP21: | Low52 Price: 283.2 | Barrier: 354.0; Drift%: 3.77 |
| Basic Industry: Web based media and service | Total Equity: 10,597,399 | Low52 Date: 04-Mar-2025 | SHP: 52.62 / 2.58 / 1.17 / 43.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 519.0 / 283.2 | Month: 440.0 / 363.0 | Week: 367.9 / 340.0 | Day: 373.0 / 365.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 370.00 | 373.00 | 365.00 | 367.85 | 368.33 | -0.68 | 389.83 | 8,700 | 28.90 | 8,100 | 26.91 | 0.30 | 18 |
| 2 | 11-Nov | 374.00 | 374.00 | 370.20 | 370.35 | 371.51 | -2.20 | 392.47 | 2,100 | 6.98 | 1,500 | 4.98 | 0.06 | 3 |
| 3 | 10-Nov | 376.10 | 382.90 | 375.65 | 378.70 | 376.78 | 1.26 | 401.32 | 3,300 | 10.96 | 2,400 | 7.97 | 0.09 | 5 |
| 4 | 07-Nov | 346.00 | 381.00 | 346.00 | 374.00 | 373.67 | 3.30 | 396.00 | 14,700 | 48.84 | 6,600 | 21.93 | 0.25 | 15 |
| 5 | 06-Nov | 357.50 | 394.00 | 350.00 | 362.05 | 358.78 | 4.19 | 383.68 | 18,000 | 59.80 | 13,800 | 45.85 | 0.50 | 32 |
| 6 | 03-Nov | 341.00 | 354.00 | 341.00 | 347.50 | 344.71 | -0.14 | 368.26 | 4,200 | 13.95 | 2,400 | 7.97 | 0.08 | 5 |
| 7 | 31-Oct | 353.50 | 353.50 | 348.00 | 348.00 | 351.60 | -1.56 | 368.00 | 1,500 | 4.98 | 1,500 | 4.98 | 0.05 | 3 |
| 8 | 30-Oct | 355.00 | 355.00 | 353.50 | 353.50 | 354.00 | -3.68 | 374.62 | 900 | 2.99 | 900 | 2.99 | 0.00 | 2 |
| 9 | 29-Oct | 345.60 | 367.90 | 340.00 | 367.00 | 353.31 | 6.35 | 388.00 | 7,200 | 23.92 | 6,300 | 20.93 | 0.22 | 14 |
| 10 | 28-Oct | 349.20 | 357.25 | 345.10 | 345.10 | 349.96 | -4.27 | 365.72 | 2,700 | 8.97 | 1,800 | 5.98 | 0.06 | 4 |
| 11 | 27-Oct | 342.00 | 367.90 | 340.00 | 360.50 | 352.24 | 2.41 | 382.04 | 2,400 | 7.97 | 1,500 | 4.98 | 0.05 | 3 |
| 12 | 24-Oct | 360.00 | 360.00 | 352.00 | 352.00 | 354.78 | -2.22 | 373.00 | 900 | 2.99 | 900 | 2.99 | 0.03 | 2 |
| 13 | 23-Oct | 347.10 | 360.00 | 347.00 | 360.00 | 355.73 | 0.81 | 381.00 | 3,900 | 12.96 | 3,300 | 10.96 | 0.12 | 8 |
| 14 | 21-Oct | 345.05 | 360.60 | 345.05 | 357.10 | 355.38 | -1.54 | 378.43 | 3,600 | 11.96 | 2,400 | 7.97 | 0.09 | 5 |
| 15 | 20-Oct | 383.90 | 383.90 | 361.30 | 362.70 | 365.66 | -1.97 | 384.37 | 6,300 | 20.93 | 4,800 | 15.95 | 0.18 | 11 |
| 16 | 17-Oct | 370.00 | 375.00 | 370.00 | 370.00 | 371.74 | -0.54 | 392.00 | 4,500 | 14.95 | 3,600 | 11.96 | 0.13 | 8 |
| 17 | 16-Oct | 379.05 | 379.05 | 372.00 | 372.00 | 375.95 | -2.87 | 394.00 | 6,600 | 21.93 | 5,100 | 16.94 | 0.19 | 12 |
| 18 | 15-Oct | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0.13 | 405.00 | 300 | 1.00 | 300 | 1.00 | 0.00 | 1 |
| 19 | 14-Oct | 381.00 | 385.50 | 380.00 | 382.50 | 381.51 | -3.09 | 405.35 | 3,000 | 9.97 | 1,800 | 5.98 | 0.07 | 4 |
| 20 | 13-Oct | 394.95 | 395.00 | 389.00 | 394.70 | 394.11 | 3.87 | 418.28 | 4,800 | 15.95 | 4,800 | 15.95 | 0.19 | 11 |
| 21 | 10-Oct | 373.50 | 383.00 | 373.50 | 380.00 | 379.73 | 1.88 | 402.00 | 3,000 | 9.97 | 2,700 | 8.97 | 0.10 | 6 |
| 22 | 09-Oct | 370.05 | 380.10 | 370.05 | 373.00 | 374.87 | -2.86 | 395.00 | 10,200 | 33.89 | 9,300 | 30.90 | 0.35 | 21 |
| 23 | 08-Oct | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -0.26 | 406.00 | 2,700 | 8.97 | 2,700 | 8.97 | 0.00 | 6 |
| 24 | 07-Oct | 385.00 | 387.00 | 384.00 | 385.00 | 385.36 | -0.52 | 407.00 | 4,200 | 13.95 | 4,200 | 13.95 | 0.16 | 10 |
| 25 | 06-Oct | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 3.56 | 410.00 | 900 | 2.99 | 900 | 2.99 | 0.00 | 2 |
| 26 | 03-Oct | 385.00 | 385.00 | 372.65 | 373.70 | 375.52 | -1.40 | 396.02 | 4,500 | 14.95 | 3,900 | 12.96 | 0.15 | 9 |
| 27 | 01-Oct | 385.00 | 385.00 | 378.00 | 379.00 | 380.25 | -0.29 | 401.00 | 13,200 | 43.85 | 12,900 | 42.86 | 0.49 | 30 |
| 28 | 30-Sep | 390.00 | 390.00 | 380.10 | 380.10 | 383.37 | -2.80 | 402.81 | 2,100 | 6.98 | 2,100 | 6.98 | 0.08 | 5 |
| 29 | 29-Sep | 390.00 | 400.00 | 386.00 | 391.05 | 396.43 | 2.91 | 414.41 | 12,600 | 41.86 | 11,700 | 38.87 | 0.46 | 27 |
| 30 | 26-Sep | 388.00 | 388.00 | 378.05 | 380.00 | 383.10 | -5.82 | 402.00 | 2,400 | 7.97 | 1,500 | 4.98 | 0.06 | 4 |
| 31 | 25-Sep | 385.00 | 410.00 | 374.00 | 403.50 | 390.32 | 1.13 | 427.61 | 26,400 | 87.71 | 19,800 | 65.78 | 0.77 | 46 |
| 32 | 24-Sep | 390.00 | 400.00 | 385.00 | 399.00 | 394.18 | 0.74 | 422.00 | 4,200 | 13.95 | 3,600 | 11.96 | 0.14 | 8 |
| 33 | 23-Sep | 405.00 | 405.00 | 389.90 | 396.05 | 397.72 | -2.21 | 419.71 | 5,700 | 18.94 | 4,500 | 14.95 | 0.18 | 11 |
| 34 | 22-Sep | 410.00 | 410.00 | 405.00 | 405.00 | 407.30 | -2.28 | 429.00 | 2,100 | 6.98 | 1,500 | 4.98 | 0.06 | 4 |
| 35 | 19-Sep | 415.10 | 419.00 | 412.00 | 414.45 | 414.60 | -2.09 | 439.21 | 51,600 | 171.43 | 50,700 | 168.44 | 2.10 | 118 |
| 36 | 18-Sep | 418.00 | 430.00 | 412.05 | 423.30 | 421.33 | 0.97 | 448.59 | 4,800 | 15.95 | 4,200 | 13.95 | 0.18 | 10 |
| 37 | 17-Sep | 420.00 | 430.00 | 414.25 | 419.25 | 421.42 | -2.02 | 444.30 | 3,000 | 9.97 | 2,400 | 7.97 | 0.10 | 6 |
| 38 | 16-Sep | 402.00 | 440.00 | 396.00 | 427.90 | 402.02 | 5.29 | 453.46 | 56,400 | 187.38 | 55,800 | 185.38 | 2.24 | 130 |
| 39 | 15-Sep | 401.00 | 406.80 | 401.00 | 406.40 | 403.70 | 1.73 | 430.68 | 1,200 | 3.99 | 1,200 | 3.99 | 0.05 | 3 |
| 40 | 12-Sep | 400.00 | 406.00 | 391.60 | 399.50 | 401.06 | -2.08 | 423.37 | 2,400 | 7.97 | 1,200 | 3.99 | 0.05 | 3 |
| 41 | 10-Sep | 402.00 | 408.00 | 402.00 | 408.00 | 404.33 | 1.37 | 432.00 | 900 | 2.99 | 900 | 2.99 | 0.04 | 2 |
| 42 | 09-Sep | 390.10 | 402.50 | 382.00 | 402.50 | 395.82 | 3.47 | 426.55 | 1,500 | 4.98 | 1,500 | 4.98 | 0.06 | 4 |
| 43 | 08-Sep | 407.50 | 407.50 | 386.00 | 389.00 | 397.38 | -0.68 | 412.00 | 1,200 | 3.99 | 900 | 2.99 | 0.04 | 2 |
| 44 | 05-Sep | 380.00 | 393.00 | 375.15 | 391.65 | 387.01 | 1.99 | 415.05 | 6,300 | 20.93 | 5,100 | 16.94 | 0.20 | 12 |
| 45 | 04-Sep | 388.95 | 394.40 | 384.00 | 384.00 | 388.27 | 1.07 | 406.00 | 1,500 | 4.98 | 1,200 | 3.99 | 0.05 | 3 |
| 46 | 03-Sep | 381.60 | 387.50 | 363.00 | 379.95 | 372.90 | -0.54 | 402.65 | 18,300 | 60.80 | 15,900 | 52.82 | 0.59 | 37 |
| 47 | 02-Sep | 370.00 | 385.00 | 370.00 | 382.00 | 376.75 | -0.40 | 404.00 | 1,200 | 3.99 | 900 | 2.99 | 0.03 | 2 |
| 48 | 01-Sep | 391.00 | 391.00 | 375.00 | 383.55 | 382.15 | -4.11 | 406.46 | 7,500 | 24.92 | 6,000 | 19.93 | 0.23 | 14 |
| 49 | 29-Aug | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00 | 423.00 | 600 | 1.99 | 600 | 1.99 | 0.00 | 1 |
| 50 | 28-Aug | 398.00 | 400.00 | 398.00 | 400.00 | 399.50 | 0.00 | 423.00 | 1,800 | 5.98 | 1,800 | 5.98 | 0.07 | 4 |
| 51 | 26-Aug | 375.00 | 410.00 | 375.00 | 400.00 | 401.35 | 0.76 | 423.00 | 7,200 | 23.92 | 6,600 | 21.93 | 0.26 | 15 |
| 52 | 25-Aug | 388.00 | 400.00 | 388.00 | 397.00 | 395.00 | 2.98 | 420.00 | 900 | 2.99 | 900 | 2.99 | 0.00 | 2 |
| 53 | 22-Aug | 386.00 | 386.00 | 385.50 | 385.50 | 385.67 | 0.64 | 408.53 | 900 | 2.99 | 900 | 2.99 | 0.03 | 2 |
| 54 | 21-Aug | 395.50 | 395.50 | 383.05 | 383.05 | 392.56 | -3.03 | 405.93 | 2,700 | 8.97 | 2,700 | 8.97 | 0.11 | 6 |
| 55 | 20-Aug | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -1.00 | 418.00 | 600 | 1.99 | 600 | 1.99 | 0.00 | 1 |
| 56 | 19-Aug | 403.00 | 403.00 | 396.00 | 399.00 | 398.99 | -1.12 | 422.00 | 2,400 | 7.97 | 1,800 | 5.98 | 0.07 | 4 |
| 57 | 18-Aug | 401.00 | 413.00 | 401.00 | 403.50 | 402.42 | 1.38 | 427.61 | 3,600 | 11.96 | 3,600 | 11.96 | 0.14 | 8 |
| 58 | 14-Aug | 400.00 | 400.00 | 398.00 | 398.00 | 398.09 | -1.73 | 421.00 | 10,800 | 35.88 | 10,500 | 34.88 | 0.42 | 25 |
| 59 | 12-Aug | 412.00 | 413.00 | 405.00 | 405.00 | 408.75 | 1.25 | 429.00 | 1,200 | 3.99 | 1,200 | 3.99 | 0.05 | 3 |
| 60 | 11-Aug | 397.00 | 409.00 | 395.00 | 400.00 | 401.86 | 0.76 | 423.00 | 8,700 | 28.90 | 8,400 | 27.91 | 0.34 | 20 |
| 61 | 08-Aug | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 0.00 | 420.00 | 1,200 | 3.99 | 1,200 | 3.99 | 0.00 | 3 |
| 62 | 07-Aug | 413.00 | 413.00 | 390.00 | 397.00 | 393.94 | -0.75 | 420.00 | 4,800 | 15.95 | 4,200 | 13.95 | 0.17 | 10 |
| 63 | 06-Aug | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -1.23 | 423.00 | 900 | 2.99 | 900 | 2.99 | 0.00 | 2 |
| 64 | 05-Aug | 409.00 | 409.00 | 405.00 | 405.00 | 407.00 | -0.95 | 429.00 | 600 | 1.99 | 600 | 1.99 | 0.00 | 1 |
| 65 | 04-Aug | 402.50 | 420.00 | 402.50 | 408.90 | 412.72 | 1.79 | 433.33 | 9,900 | 32.89 | 7,500 | 24.92 | 0.31 | 18 |
| 66 | 01-Aug | 415.00 | 415.00 | 397.00 | 401.70 | 402.52 | -3.55 | 425.70 | 11,100 | 36.88 | 6,900 | 22.92 | 0.28 | 16 |
| 67 | 31-Jul | 425.00 | 425.00 | 415.00 | 416.50 | 420.32 | -2.00 | 441.38 | 3,900 | 12.96 | 3,900 | 12.96 | 0.16 | 9 |