| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 452.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 600 | High52 Date: | Bumper: 430.1; Drift%: -2.53 |
| Industry: Media | Face Value: 10; VWAP21: | Low52 Price: 263.0 | Barrier: -; Drift%: - |
| Basic Industry: Web based media and service | Total Equity: 10,406,663 | Low52 Date: | SHP: 53.59 / 4.03 / 1.2 / 41.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 519.0 / 283.2 | Month: 413.0 / 342.0 | Week: 461.0 / 406.05 | Day: 420.05 / 411.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 420.05 | 420.05 | 411.50 | 419.50 | 417.92 | 0.11 | 436.56 | 4,800 | 7.99 | 3,300 | 10.96 | 0.14 | 8 |
| 2 | 10-Jul | 424.10 | 424.10 | 419.00 | 419.05 | 421.26 | -0.70 | 436.09 | 2,700 | 4.49 | 2,700 | 8.97 | 0.11 | 6 |
| 3 | 09-Jul | 421.00 | 425.05 | 421.00 | 422.00 | 423.73 | 1.20 | 439.00 | 3,600 | 5.99 | 3,000 | 9.97 | 0.13 | 7 |
| 4 | 08-Jul | 427.00 | 427.00 | 410.05 | 417.00 | 416.66 | -2.34 | 433.00 | 7,200 | 11.98 | 5,400 | 17.94 | 0.22 | 13 |
| 5 | 07-Jul | 431.00 | 432.00 | 427.00 | 427.00 | 430.14 | 0.00 | 444.00 | 2,100 | 3.49 | 2,100 | 6.98 | 0.09 | 5 |
| 6 | 04-Jul | 435.00 | 435.00 | 420.00 | 427.00 | 427.86 | -2.28 | 444.00 | 4,200 | 6.99 | 3,600 | 11.96 | 0.15 | 8 |
| 7 | 03-Jul | 436.95 | 436.95 | 430.00 | 436.95 | 432.13 | 2.16 | 454.72 | 2,400 | 3.99 | 2,100 | 6.98 | 0.09 | 5 |
| 8 | 02-Jul | 447.00 | 447.00 | 425.05 | 427.70 | 433.81 | -2.84 | 445.09 | 4,200 | 6.99 | 3,600 | 11.96 | 0.16 | 8 |
| 9 | 01-Jul | 459.00 | 461.00 | 430.10 | 440.20 | 444.16 | -0.80 | 458.10 | 16,500 | 27.45 | 8,400 | 27.91 | 0.37 | 20 |
| 10 | 30-Jun | 407.95 | 450.00 | 406.05 | 443.75 | 434.01 | 8.23 | 461.80 | 44,400 | 73.88 | 30,600 | 101.66 | 1.33 | 71 |
| 11 | 27-Jun | 400.00 | 410.00 | 400.00 | 410.00 | 407.80 | 1.56 | 426.00 | 4,500 | 7.49 | 3,900 | 12.96 | 0.16 | 9 |
| 12 | 26-Jun | 409.80 | 410.00 | 401.05 | 403.70 | 407.33 | -0.32 | 420.12 | 4,800 | 7.99 | 3,600 | 11.96 | 0.15 | 8 |
| 13 | 25-Jun | 400.20 | 410.00 | 400.20 | 405.00 | 407.25 | 1.20 | 421.00 | 7,500 | 12.48 | 7,500 | 24.92 | 0.31 | 18 |
| 14 | 24-Jun | 409.65 | 409.65 | 400.00 | 400.20 | 401.75 | -2.39 | 416.47 | 1,800 | 3.00 | 1,200 | 3.99 | 0.05 | 3 |
| 15 | 23-Jun | 410.00 | 410.00 | 391.05 | 410.00 | 404.69 | 0.00 | 426.00 | 8,400 | 13.98 | 6,000 | 19.93 | 0.24 | 14 |
| 16 | 20-Jun | 400.00 | 420.00 | 399.95 | 410.00 | 410.67 | 2.50 | 426.00 | 8,700 | 14.48 | 5,400 | 17.94 | 0.22 | 13 |
| 17 | 19-Jun | 408.95 | 437.00 | 399.95 | 400.00 | 415.65 | -0.86 | 416.00 | 22,500 | 37.44 | 16,200 | 53.82 | 0.67 | 38 |
| 18 | 18-Jun | 388.00 | 404.95 | 385.00 | 403.45 | 393.84 | 3.98 | 419.86 | 5,700 | 9.48 | 3,600 | 11.96 | 0.14 | 8 |
| 19 | 17-Jun | 380.50 | 393.95 | 380.50 | 388.00 | 390.02 | 2.06 | 403.00 | 3,000 | 4.99 | 2,400 | 7.97 | 0.09 | 6 |
| 20 | 16-Jun | 387.95 | 390.00 | 380.15 | 380.15 | 388.26 | -2.51 | 395.61 | 3,300 | 5.49 | 3,000 | 9.97 | 0.12 | 7 |
| 21 | 13-Jun | 380.00 | 395.00 | 380.00 | 389.95 | 390.31 | -1.55 | 405.81 | 12,600 | 20.97 | 7,200 | 23.92 | 0.28 | 17 |
| 22 | 12-Jun | 414.00 | 414.70 | 396.10 | 396.10 | 405.10 | -4.03 | 412.21 | 3,300 | 5.49 | 2,700 | 8.97 | 0.11 | 6 |
| 23 | 11-Jun | 389.90 | 417.00 | 389.90 | 412.75 | 410.17 | 7.53 | 429.54 | 28,200 | 46.92 | 23,700 | 78.74 | 0.97 | 55 |
| 24 | 10-Jun | 373.65 | 389.90 | 373.65 | 383.85 | 381.72 | -0.20 | 399.46 | 3,300 | 5.49 | 2,100 | 6.98 | 0.08 | 5 |
| 25 | 09-Jun | 373.00 | 385.50 | 373.00 | 384.60 | 382.26 | 4.23 | 400.24 | 12,000 | 19.97 | 9,300 | 30.90 | 0.36 | 22 |
| 26 | 06-Jun | 362.05 | 374.40 | 362.05 | 369.00 | 367.20 | 2.41 | 384.00 | 4,200 | 6.99 | 3,900 | 12.96 | 0.14 | 9 |
| 27 | 05-Jun | 360.20 | 364.00 | 360.20 | 360.30 | 361.08 | -1.15 | 374.95 | 3,000 | 4.99 | 2,400 | 7.97 | 0.09 | 6 |
| 28 | 04-Jun | 366.00 | 366.00 | 362.50 | 364.50 | 363.60 | 1.53 | 379.32 | 1,500 | 2.50 | 900 | 2.99 | 0.03 | 2 |
| 29 | 03-Jun | 367.05 | 370.00 | 348.00 | 359.00 | 359.79 | -2.19 | 373.00 | 4,200 | 6.99 | 3,300 | 10.96 | 0.12 | 8 |
| 30 | 02-Jun | 365.00 | 375.00 | 355.00 | 367.05 | 367.44 | 4.28 | 381.98 | 8,400 | 13.98 | 6,300 | 20.93 | 0.23 | 15 |
| 31 | 30-May | 343.40 | 352.00 | 342.00 | 352.00 | 348.14 | -1.91 | 366.00 | 6,900 | 11.48 | 5,400 | 17.94 | 0.19 | 13 |
| 32 | 29-May | 356.80 | 358.85 | 356.00 | 358.85 | 357.22 | 1.76 | 373.44 | 900 | 1.50 | 900 | 2.99 | 0.03 | 2 |
| 33 | 28-May | 355.00 | 356.80 | 348.00 | 352.65 | 353.01 | -0.66 | 366.99 | 4,200 | 6.99 | 3,000 | 9.97 | 0.11 | 7 |
| 34 | 27-May | 349.95 | 355.00 | 346.00 | 355.00 | 352.70 | 0.40 | 369.00 | 2,100 | 3.49 | 1,800 | 5.98 | 0.06 | 4 |
| 35 | 26-May | 349.00 | 354.00 | 345.20 | 353.60 | 350.87 | -0.27 | 367.98 | 2,700 | 4.49 | 1,800 | 5.98 | 0.06 | 4 |
| 36 | 23-May | 350.00 | 363.50 | 350.00 | 354.55 | 358.05 | -1.16 | 368.97 | 3,300 | 5.49 | 1,800 | 5.98 | 0.06 | 4 |
| 37 | 22-May | 378.50 | 378.50 | 356.60 | 358.70 | 360.46 | -2.26 | 373.29 | 6,600 | 10.98 | 5,100 | 16.94 | 0.18 | 12 |
| 38 | 21-May | 372.30 | 377.00 | 367.00 | 367.00 | 371.98 | 0.55 | 381.00 | 1,800 | 3.00 | 1,200 | 3.99 | 0.04 | 3 |
| 39 | 20-May | 370.05 | 385.00 | 365.00 | 365.00 | 372.72 | -2.73 | 379.00 | 5,400 | 8.99 | 4,200 | 13.95 | 0.16 | 10 |
| 40 | 19-May | 377.00 | 382.00 | 363.10 | 375.25 | 373.67 | 3.37 | 390.51 | 7,200 | 11.98 | 5,700 | 18.94 | 0.21 | 13 |
| 41 | 16-May | 370.00 | 370.00 | 360.00 | 363.00 | 364.32 | -0.55 | 377.00 | 3,900 | 6.49 | 3,300 | 10.96 | 0.12 | 8 |
| 42 | 15-May | 352.50 | 375.00 | 352.50 | 365.00 | 364.33 | 0.55 | 379.00 | 3,900 | 6.49 | 2,700 | 8.97 | 0.10 | 6 |
| 43 | 14-May | 359.50 | 368.00 | 359.50 | 363.00 | 363.59 | 2.41 | 377.00 | 4,500 | 7.49 | 4,200 | 13.95 | 0.15 | 10 |
| 44 | 13-May | 365.00 | 370.00 | 353.00 | 354.45 | 361.41 | -4.20 | 368.86 | 11,100 | 18.47 | 7,800 | 25.91 | 0.28 | 18 |
| 45 | 12-May | 369.00 | 383.95 | 367.05 | 370.00 | 376.11 | 3.64 | 385.00 | 3,000 | 4.99 | 2,700 | 8.97 | 0.10 | 6 |
| 46 | 09-May | 356.10 | 357.00 | 356.10 | 357.00 | 356.55 | -3.25 | 371.00 | 600 | 1.00 | 300 | 1.00 | 0.01 | 1 |
| 47 | 08-May | 385.00 | 385.00 | 369.00 | 369.00 | 375.57 | -2.19 | 384.00 | 4,500 | 7.49 | 2,700 | 8.97 | 0.10 | 6 |
| 48 | 07-May | 378.00 | 386.00 | 375.00 | 377.25 | 378.52 | -1.76 | 392.59 | 7,500 | 12.48 | 6,000 | 19.93 | 0.23 | 14 |
| 49 | 06-May | 370.00 | 413.00 | 350.15 | 384.00 | 381.78 | 3.53 | 399.00 | 39,600 | 65.89 | 27,000 | 89.70 | 1.03 | 63 |
| 50 | 05-May | 360.00 | 373.00 | 358.00 | 370.90 | 367.39 | 2.50 | 385.98 | 11,100 | 18.47 | 9,000 | 29.90 | 0.33 | 21 |
| 51 | 02-May | 355.00 | 379.90 | 354.00 | 361.85 | 366.72 | 1.93 | 376.57 | 12,300 | 20.47 | 9,600 | 31.89 | 0.35 | 22 |
| 52 | 30-Apr | 350.00 | 362.05 | 350.00 | 355.00 | 356.99 | -1.06 | 369.00 | 9,900 | 16.47 | 8,700 | 28.90 | 0.31 | 20 |
| 53 | 29-Apr | 359.95 | 360.00 | 358.50 | 358.80 | 359.35 | 0.36 | 373.39 | 2,700 | 4.49 | 2,100 | 6.98 | 0.08 | 5 |
| 54 | 28-Apr | 352.00 | 360.00 | 352.00 | 357.50 | 356.21 | 2.04 | 372.04 | 3,000 | 4.99 | 1,800 | 5.98 | 0.06 | 4 |
| 55 | 25-Apr | 367.95 | 367.95 | 345.30 | 350.35 | 352.41 | -4.43 | 364.60 | 4,800 | 7.99 | 4,200 | 13.95 | 0.15 | 10 |
| 56 | 24-Apr | 369.00 | 370.00 | 363.20 | 366.60 | 368.04 | -1.45 | 381.51 | 3,000 | 4.99 | 3,000 | 9.97 | 0.11 | 7 |
| 57 | 23-Apr | 378.00 | 379.00 | 360.00 | 372.00 | 368.18 | -0.59 | 387.00 | 11,400 | 18.97 | 9,600 | 31.89 | 0.35 | 22 |
| 58 | 22-Apr | 349.50 | 395.05 | 343.10 | 374.20 | 366.38 | 7.07 | 389.42 | 33,600 | 55.91 | 15,600 | 51.83 | 0.57 | 36 |
| 59 | 21-Apr | 332.50 | 349.50 | 330.50 | 349.50 | 336.91 | 5.26 | 363.71 | 9,600 | 15.97 | 6,600 | 21.93 | 0.22 | 15 |
| 60 | 17-Apr | 322.00 | 332.05 | 322.00 | 332.05 | 329.02 | 0.02 | 345.55 | 3,000 | 4.99 | 1,800 | 5.98 | 0.06 | 4 |
| 61 | 16-Apr | 315.00 | 349.80 | 315.00 | 332.00 | 332.27 | -0.11 | 345.00 | 1,800 | 3.00 | 1,800 | 5.98 | 0.06 | 4 |
| 62 | 15-Apr | 347.00 | 347.00 | 326.10 | 332.35 | 333.98 | -4.22 | 345.87 | 12,600 | 20.97 | 12,000 | 39.87 | 0.40 | 31 |
| 63 | 11-Apr | 342.00 | 347.00 | 342.00 | 347.00 | 343.67 | 2.06 | 361.00 | 1,800 | 3.00 | 1,200 | 3.99 | 0.04 | 3 |
| 64 | 09-Apr | 339.95 | 340.00 | 339.95 | 340.00 | 339.97 | -2.86 | 353.00 | 1,800 | 3.00 | 1,800 | 5.98 | 0.06 | 5 |
| 65 | 08-Apr | 333.00 | 350.00 | 333.00 | 350.00 | 343.64 | 1.61 | 364.00 | 4,800 | 7.99 | 3,600 | 11.96 | 0.12 | 9 |
| 66 | 07-Apr | 325.05 | 347.70 | 318.10 | 344.45 | 334.12 | -3.22 | 358.46 | 12,600 | 20.97 | 6,600 | 21.93 | 0.22 | 17 |
| 67 | 04-Apr | 357.50 | 366.00 | 355.90 | 355.90 | 357.91 | -4.99 | 370.37 | 16,200 | 26.96 | 13,200 | 43.85 | 0.47 | 34 |