| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 452.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 600 | High52 Date: | Bumper: 355.0; Drift%: 0.25 |
| Industry: Media | Face Value: 10 | Low52 Price: 263.0 | Barrier: -; Drift%: - |
| Basic Industry: Web based media and service | Total Equity: 10,406,663 | Low52 Date: | SHP: 53.59 / 5.56 / 3.61 / 37.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 519.0 / 283.2 | Month: 358.0 / 283.2 | Week: 349.0 / 332.0 | Day: 366.0 / 355.9 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 357.50 | 366.00 | 355.90 | 355.90 | 357.91 | -4.99 | 370.37 | 16,200 | 26.96 | 13,200 | 21.96 | 0.47 | 0.34 |
| 2 | 03-Apr | 362.25 | 375.90 | 355.00 | 374.60 | 368.23 | 4.64 | 389.83 | 11,400 | 18.97 | 8,400 | 13.98 | 0.31 | 0.22 |
| 3 | 02-Apr | 345.00 | 360.00 | 345.00 | 358.00 | 349.33 | 3.77 | 372.00 | 5,400 | 8.99 | 5,400 | 8.99 | 0.19 | 0.14 |
| 4 | 01-Apr | 332.00 | 345.00 | 326.00 | 345.00 | 340.33 | 3.92 | 359.00 | 7,200 | 11.98 | 6,600 | 10.98 | 0.22 | 0.17 |
| 5 | 28-Mar | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -2.35 | 345.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 0.02 |
| 6 | 27-Mar | 340.00 | 344.00 | 338.00 | 340.00 | 341.71 | 0.00 | 353.00 | 10,200 | 16.97 | 10,200 | 16.97 | 0.35 | 0.26 |
| 7 | 26-Mar | 348.00 | 349.00 | 340.00 | 340.00 | 346.44 | -0.87 | 353.00 | 5,400 | 8.99 | 5,400 | 8.99 | 0.19 | 0.14 |
| 8 | 25-Mar | 345.00 | 345.00 | 340.10 | 343.00 | 342.53 | -0.58 | 356.00 | 6,000 | 9.98 | 5,400 | 8.99 | 0.18 | 0.14 |
| 9 | 24-Mar | 341.00 | 345.00 | 338.00 | 345.00 | 340.99 | 1.20 | 359.00 | 6,600 | 10.98 | 6,000 | 9.98 | 0.20 | 0.15 |
| 10 | 21-Mar | 325.00 | 341.25 | 325.00 | 340.90 | 339.30 | 4.89 | 354.76 | 16,800 | 27.95 | 14,400 | 23.96 | 0.49 | 0.37 |
| 11 | 20-Mar | 330.00 | 330.00 | 320.00 | 325.00 | 326.18 | -1.74 | 338.00 | 4,800 | 7.99 | 4,200 | 6.99 | 0.14 | 0.11 |
| 12 | 19-Mar | 321.50 | 334.85 | 321.50 | 330.75 | 328.48 | 3.38 | 344.20 | 8,400 | 13.98 | 7,800 | 12.98 | 0.26 | 0.20 |
| 13 | 18-Mar | 320.00 | 332.00 | 316.00 | 319.95 | 319.90 | -3.69 | 332.96 | 9,000 | 14.98 | 9,000 | 14.98 | 0.29 | 0.23 |
| 14 | 17-Mar | 333.00 | 340.00 | 332.20 | 332.20 | 333.78 | -4.99 | 345.71 | 8,400 | 13.98 | 7,200 | 11.98 | 0.24 | 0.19 |
| 15 | 13-Mar | 355.00 | 358.00 | 333.00 | 349.65 | 345.67 | 0.47 | 363.87 | 3,600 | 5.99 | 3,600 | 5.99 | 0.12 | 0.09 |
| 16 | 12-Mar | 340.00 | 348.00 | 335.00 | 348.00 | 339.40 | 0.27 | 362.00 | 3,000 | 4.99 | 3,000 | 4.99 | 0.10 | 0.08 |
| 17 | 11-Mar | 340.00 | 349.10 | 340.00 | 347.05 | 342.82 | 4.34 | 361.16 | 3,000 | 4.99 | 3,000 | 4.99 | 0.10 | 0.08 |
| 18 | 10-Mar | 344.00 | 346.00 | 331.00 | 332.60 | 339.39 | -3.03 | 346.13 | 5,400 | 8.99 | 5,400 | 8.99 | 0.18 | 0.14 |
| 19 | 07-Mar | 335.00 | 345.00 | 328.00 | 343.00 | 336.44 | 0.88 | 356.00 | 5,400 | 8.99 | 5,400 | 8.99 | 0.18 | 0.14 |
| 20 | 06-Mar | 330.00 | 343.95 | 329.20 | 340.00 | 337.48 | 3.79 | 353.00 | 10,200 | 16.97 | 9,600 | 15.97 | 0.32 | 0.25 |
| 21 | 05-Mar | 324.00 | 327.60 | 323.00 | 327.60 | 326.06 | 5.00 | 340.92 | 6,000 | 9.98 | 5,400 | 8.99 | 0.18 | 0.14 |
| 22 | 04-Mar | 283.20 | 313.00 | 283.20 | 312.00 | 305.89 | 4.66 | 324.00 | 9,000 | 14.98 | 7,800 | 12.98 | 0.24 | 0.20 |
| 23 | 03-Mar | 300.00 | 300.00 | 298.10 | 298.10 | 298.21 | -4.99 | 310.22 | 10,800 | 17.97 | 9,600 | 15.97 | 0.29 | 0.25 |
| 24 | 28-Feb | 315.00 | 316.00 | 313.50 | 313.75 | 314.56 | -4.92 | 326.51 | 4,200 | 6.99 | 3,600 | 5.99 | 0.11 | 0.09 |
| 25 | 27-Feb | 324.00 | 338.40 | 322.50 | 330.00 | 327.40 | -2.78 | 343.00 | 11,400 | 18.97 | 8,400 | 13.98 | 0.28 | 0.22 |
| 26 | 25-Feb | 339.45 | 339.45 | 339.45 | 339.45 | 339.45 | 0.13 | 353.25 | 600 | 1.00 | 600 | 1.00 | 0.02 | 0.02 |
| 27 | 24-Feb | 332.00 | 339.00 | 330.00 | 339.00 | 333.01 | 2.11 | 352.00 | 4,800 | 7.99 | 4,800 | 7.99 | 0.16 | 0.12 |
| 28 | 21-Feb | 340.00 | 340.00 | 332.00 | 332.00 | 337.33 | -3.74 | 345.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.06 | 0.05 |
| 29 | 19-Feb | 350.00 | 350.00 | 332.10 | 344.90 | 336.23 | -0.66 | 358.93 | 6,600 | 10.98 | 6,600 | 10.98 | 0.22 | 0.17 |
| 30 | 18-Feb | 334.00 | 347.20 | 331.45 | 347.20 | 334.13 | -0.49 | 361.32 | 4,800 | 7.99 | 3,000 | 4.99 | 0.10 | 0.08 |
| 31 | 14-Feb | 352.60 | 354.85 | 337.15 | 348.90 | 343.85 | -1.69 | 363.09 | 9,000 | 14.98 | 6,600 | 10.98 | 0.23 | 0.17 |
| 32 | 13-Feb | 340.00 | 354.90 | 340.00 | 354.90 | 351.55 | 5.00 | 369.33 | 4,800 | 7.99 | 4,200 | 6.99 | 0.15 | 0.11 |
| 33 | 12-Feb | 327.10 | 350.00 | 327.10 | 338.00 | 340.07 | -1.17 | 351.00 | 12,600 | 20.97 | 11,400 | 18.97 | 0.39 | 0.29 |
| 34 | 11-Feb | 358.00 | 358.00 | 342.00 | 342.00 | 347.00 | -5.00 | 355.00 | 3,000 | 4.99 | 2,400 | 3.99 | 0.00 | 0.06 |
| 35 | 10-Feb | 352.00 | 360.00 | 352.00 | 360.00 | 357.33 | 1.54 | 374.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.06 | 0.05 |
| 36 | 07-Feb | 354.00 | 359.00 | 353.00 | 354.55 | 354.53 | 1.30 | 368.97 | 29,400 | 48.92 | 29,400 | 48.92 | 1.04 | 0.76 |
| 37 | 06-Feb | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -1.96 | 364.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 0.02 |
| 38 | 05-Feb | 369.30 | 369.30 | 355.00 | 357.00 | 359.58 | -3.33 | 371.00 | 2,400 | 3.99 | 1,800 | 3.00 | 0.06 | 0.05 |
| 39 | 04-Feb | 352.75 | 369.30 | 351.75 | 369.30 | 360.88 | 4.99 | 384.32 | 4,800 | 7.99 | 4,200 | 6.99 | 0.15 | 0.11 |
| 40 | 03-Feb | 370.00 | 370.00 | 351.50 | 351.75 | 356.10 | -4.93 | 366.05 | 3,600 | 5.99 | 3,600 | 5.99 | 0.13 | 0.09 |
| 41 | 01-Feb | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -2.37 | 385.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 0.03 |
| 42 | 31-Jan | 385.00 | 385.00 | 379.00 | 379.00 | 382.00 | -2.86 | 394.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 0.03 |
| 43 | 30-Jan | 378.00 | 392.00 | 378.00 | 390.15 | 384.90 | 3.21 | 406.02 | 37,800 | 62.90 | 37,800 | 62.90 | 1.45 | 0.98 |
| 44 | 29-Jan | 370.00 | 378.00 | 370.00 | 378.00 | 374.33 | 5.00 | 393.00 | 3,600 | 5.99 | 3,000 | 4.99 | 0.11 | 0.08 |
| 45 | 28-Jan | 353.40 | 360.00 | 353.40 | 360.00 | 356.83 | -3.23 | 374.00 | 60,600 | 100.83 | 59,400 | 98.84 | 2.12 | 1.53 |
| 46 | 27-Jan | 375.00 | 375.00 | 372.00 | 372.00 | 373.50 | -4.99 | 387.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.04 | 0.03 |
| 47 | 24-Jan | 401.00 | 415.00 | 391.00 | 391.55 | 395.22 | -4.50 | 407.47 | 67,800 | 112.81 | 65,400 | 108.82 | 2.58 | 1.69 |
| 48 | 23-Jan | 420.00 | 420.00 | 403.00 | 410.00 | 408.14 | -2.44 | 426.00 | 4,200 | 6.99 | 3,600 | 5.99 | 0.15 | 0.09 |
| 49 | 22-Jan | 415.00 | 420.00 | 403.75 | 420.00 | 405.28 | -1.19 | 437.00 | 18,000 | 29.95 | 14,400 | 23.96 | 0.58 | 0.37 |
| 50 | 21-Jan | 411.00 | 425.00 | 408.50 | 425.00 | 413.38 | 0.00 | 442.00 | 2,400 | 3.99 | 2,400 | 3.99 | 0.10 | 0.06 |
| 51 | 20-Jan | 430.00 | 430.00 | 416.00 | 425.00 | 424.00 | -2.82 | 442.00 | 7,800 | 12.98 | 7,200 | 11.98 | 0.00 | 0.19 |
| 52 | 17-Jan | 426.00 | 437.00 | 426.00 | 437.00 | 431.00 | 0.46 | 454.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.00 | 0.05 |
| 53 | 16-Jan | 442.00 | 454.00 | 435.00 | 435.00 | 443.66 | -1.15 | 452.00 | 4,800 | 7.99 | 4,200 | 6.99 | 0.19 | 0.11 |
| 54 | 15-Jan | 440.15 | 441.00 | 438.00 | 440.00 | 439.66 | -4.55 | 457.00 | 9,600 | 15.97 | 9,000 | 14.98 | 0.40 | 0.23 |
| 55 | 14-Jan | 439.00 | 460.00 | 435.00 | 460.00 | 439.93 | 1.49 | 478.00 | 11,400 | 18.97 | 11,400 | 18.97 | 0.50 | 0.29 |
| 56 | 13-Jan | 454.00 | 468.00 | 453.15 | 453.15 | 456.02 | -5.26 | 471.58 | 14,400 | 23.96 | 13,800 | 22.96 | 0.63 | 0.36 |
| 57 | 10-Jan | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | -2.76 | 496.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 0.02 |
| 58 | 09-Jan | 509.80 | 519.00 | 487.00 | 490.15 | 505.76 | -0.87 | 510.08 | 16,200 | 26.96 | 13,800 | 22.96 | 0.70 | 0.36 |
| 59 | 08-Jan | 472.70 | 496.00 | 470.00 | 494.40 | 484.49 | 4.39 | 514.51 | 22,200 | 36.94 | 22,200 | 36.94 | 1.08 | 0.57 |
| 60 | 07-Jan | 454.00 | 476.00 | 451.10 | 472.70 | 462.38 | 0.92 | 491.92 | 8,400 | 13.98 | 7,800 | 12.98 | 0.36 | 0.20 |
| 61 | 06-Jan | 493.00 | 493.00 | 468.35 | 468.35 | 471.58 | -5.26 | 487.40 | 9,000 | 14.98 | 9,000 | 14.98 | 0.42 | 0.23 |
| 62 | 03-Jan | 480.20 | 493.00 | 476.30 | 493.00 | 486.26 | 2.60 | 513.00 | 12,600 | 20.97 | 12,600 | 20.97 | 0.61 | 0.33 |
| 63 | 02-Jan | 469.00 | 480.20 | 469.00 | 480.20 | 476.70 | -0.17 | 499.73 | 3,600 | 5.99 | 3,600 | 5.99 | 0.17 | 0.09 |
| 64 | 01-Jan | 501.00 | 501.00 | 477.00 | 481.00 | 482.21 | -4.35 | 500.00 | 9,600 | 15.97 | 9,000 | 14.98 | 0.43 | 0.23 |
| 65 | 31-Dec | 501.05 | 520.00 | 491.00 | 501.90 | 503.65 | -7.31 | 522.31 | 25,800 | 42.93 | 16,800 | 27.95 | 0.85 | 0.43 |
| 66 | 30-Dec | 550.00 | 559.90 | 532.00 | 538.60 | 544.22 | 5.29 | 560.50 | 61,200 | 101.83 | 43,800 | 72.88 | 2.38 | 1.13 |
| 67 | 27-Dec | 432.00 | 510.10 | 425.00 | 510.10 | 465.87 | 16.66 | 530.84 | 151,200 | 251.58 | 123,600 | 205.66 | 5.76 | 3.19 |