| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 452.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 600 | High52 Date: | Bumper: 354.0; Drift%: 3.54 |
| 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 / 4.03 / 1.2 / 41.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 519.0 / 283.2 | Month: 358.0 / 283.2 | Week: 383.95 / 352.5 | Day: 377.0 / 367.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.03 |
| 2 | 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 | 0.10 |
| 3 | 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 | 0.13 |
| 4 | 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 | 0.08 |
| 5 | 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 | 0.06 |
| 6 | 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 | 0.10 |
| 7 | 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 | 0.18 |
| 8 | 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 | 0.06 |
| 9 | 09-May | 356.10 | 357.00 | 356.10 | 357.00 | 356.55 | -3.25 | 371.00 | 600 | 1.00 | 300 | 1.00 | 0.01 | 0.01 |
| 10 | 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 | 0.06 |
| 11 | 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 | 0.14 |
| 12 | 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 | 0.63 |
| 13 | 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 | 0.21 |
| 14 | 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 | 0.22 |
| 15 | 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 | 0.20 |
| 16 | 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 | 0.05 |
| 17 | 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 | 0.04 |
| 18 | 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 | 0.10 |
| 19 | 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 | 0.07 |
| 20 | 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 | 0.22 |
| 21 | 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 | 0.36 |
| 22 | 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 | 0.15 |
| 23 | 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 | 0.04 |
| 24 | 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 | 0.04 |
| 25 | 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 | 0.31 |
| 26 | 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 | 0.03 |
| 27 | 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 | 0.05 |
| 28 | 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 | 0.09 |
| 29 | 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 | 0.17 |
| 30 | 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 | 0.34 |
| 31 | 03-Apr | 362.25 | 375.90 | 355.00 | 374.60 | 368.23 | 4.64 | 389.83 | 11,400 | 18.97 | 8,400 | 27.91 | 0.31 | 0.22 |
| 32 | 02-Apr | 345.00 | 360.00 | 345.00 | 358.00 | 349.33 | 3.77 | 372.00 | 5,400 | 8.99 | 5,400 | 17.94 | 0.19 | 0.14 |
| 33 | 01-Apr | 332.00 | 345.00 | 326.00 | 345.00 | 340.33 | 3.92 | 359.00 | 7,200 | 11.98 | 6,600 | 21.93 | 0.22 | 0.17 |
| 34 | 28-Mar | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -2.35 | 345.00 | 600 | 1.00 | 600 | 1.99 | 0.00 | 0.02 |
| 35 | 27-Mar | 340.00 | 344.00 | 338.00 | 340.00 | 341.71 | 0.00 | 353.00 | 10,200 | 16.97 | 10,200 | 33.89 | 0.35 | 0.26 |
| 36 | 26-Mar | 348.00 | 349.00 | 340.00 | 340.00 | 346.44 | -0.87 | 353.00 | 5,400 | 8.99 | 5,400 | 17.94 | 0.19 | 0.14 |
| 37 | 25-Mar | 345.00 | 345.00 | 340.10 | 343.00 | 342.53 | -0.58 | 356.00 | 6,000 | 9.98 | 5,400 | 17.94 | 0.18 | 0.14 |
| 38 | 24-Mar | 341.00 | 345.00 | 338.00 | 345.00 | 340.99 | 1.20 | 359.00 | 6,600 | 10.98 | 6,000 | 19.93 | 0.20 | 0.15 |
| 39 | 21-Mar | 325.00 | 341.25 | 325.00 | 340.90 | 339.30 | 4.89 | 354.76 | 16,800 | 27.95 | 14,400 | 47.84 | 0.49 | 0.37 |
| 40 | 20-Mar | 330.00 | 330.00 | 320.00 | 325.00 | 326.18 | -1.74 | 338.00 | 4,800 | 7.99 | 4,200 | 13.95 | 0.14 | 0.11 |
| 41 | 19-Mar | 321.50 | 334.85 | 321.50 | 330.75 | 328.48 | 3.38 | 344.20 | 8,400 | 13.98 | 7,800 | 25.91 | 0.26 | 0.20 |
| 42 | 18-Mar | 320.00 | 332.00 | 316.00 | 319.95 | 319.90 | -3.69 | 332.96 | 9,000 | 14.98 | 9,000 | 29.90 | 0.29 | 0.23 |
| 43 | 17-Mar | 333.00 | 340.00 | 332.20 | 332.20 | 333.78 | -4.99 | 345.71 | 8,400 | 13.98 | 7,200 | 23.92 | 0.24 | 0.19 |
| 44 | 13-Mar | 355.00 | 358.00 | 333.00 | 349.65 | 345.67 | 0.47 | 363.87 | 3,600 | 5.99 | 3,600 | 11.96 | 0.12 | 0.09 |
| 45 | 12-Mar | 340.00 | 348.00 | 335.00 | 348.00 | 339.40 | 0.27 | 362.00 | 3,000 | 4.99 | 3,000 | 9.97 | 0.10 | 0.08 |
| 46 | 11-Mar | 340.00 | 349.10 | 340.00 | 347.05 | 342.82 | 4.34 | 361.16 | 3,000 | 4.99 | 3,000 | 9.97 | 0.10 | 0.08 |
| 47 | 10-Mar | 344.00 | 346.00 | 331.00 | 332.60 | 339.39 | -3.03 | 346.13 | 5,400 | 8.99 | 5,400 | 17.94 | 0.18 | 0.14 |
| 48 | 07-Mar | 335.00 | 345.00 | 328.00 | 343.00 | 336.44 | 0.88 | 356.00 | 5,400 | 8.99 | 5,400 | 17.94 | 0.18 | 0.14 |
| 49 | 06-Mar | 330.00 | 343.95 | 329.20 | 340.00 | 337.48 | 3.79 | 353.00 | 10,200 | 16.97 | 9,600 | 31.89 | 0.32 | 0.25 |
| 50 | 05-Mar | 324.00 | 327.60 | 323.00 | 327.60 | 326.06 | 5.00 | 340.92 | 6,000 | 9.98 | 5,400 | 17.94 | 0.18 | 0.14 |
| 51 | 04-Mar | 283.20 | 313.00 | 283.20 | 312.00 | 305.89 | 4.66 | 324.00 | 9,000 | 14.98 | 7,800 | 25.91 | 0.24 | 0.20 |
| 52 | 03-Mar | 300.00 | 300.00 | 298.10 | 298.10 | 298.21 | -4.99 | 310.22 | 10,800 | 17.97 | 9,600 | 31.89 | 0.29 | 0.25 |
| 53 | 28-Feb | 315.00 | 316.00 | 313.50 | 313.75 | 314.56 | -4.92 | 326.51 | 4,200 | 6.99 | 3,600 | 11.96 | 0.11 | 0.09 |
| 54 | 27-Feb | 324.00 | 338.40 | 322.50 | 330.00 | 327.40 | -2.78 | 343.00 | 11,400 | 18.97 | 8,400 | 27.91 | 0.28 | 0.22 |
| 55 | 25-Feb | 339.45 | 339.45 | 339.45 | 339.45 | 339.45 | 0.13 | 353.25 | 600 | 1.00 | 600 | 1.99 | 0.02 | 0.02 |
| 56 | 24-Feb | 332.00 | 339.00 | 330.00 | 339.00 | 333.01 | 2.11 | 352.00 | 4,800 | 7.99 | 4,800 | 15.95 | 0.16 | 0.12 |
| 57 | 21-Feb | 340.00 | 340.00 | 332.00 | 332.00 | 337.33 | -3.74 | 345.00 | 1,800 | 3.00 | 1,800 | 5.98 | 0.06 | 0.05 |
| 58 | 19-Feb | 350.00 | 350.00 | 332.10 | 344.90 | 336.23 | -0.66 | 358.93 | 6,600 | 10.98 | 6,600 | 21.93 | 0.22 | 0.17 |
| 59 | 18-Feb | 334.00 | 347.20 | 331.45 | 347.20 | 334.13 | -0.49 | 361.32 | 4,800 | 7.99 | 3,000 | 9.97 | 0.10 | 0.08 |
| 60 | 14-Feb | 352.60 | 354.85 | 337.15 | 348.90 | 343.85 | -1.69 | 363.09 | 9,000 | 14.98 | 6,600 | 21.93 | 0.23 | 0.17 |
| 61 | 13-Feb | 340.00 | 354.90 | 340.00 | 354.90 | 351.55 | 5.00 | 369.33 | 4,800 | 7.99 | 4,200 | 13.95 | 0.15 | 0.11 |
| 62 | 12-Feb | 327.10 | 350.00 | 327.10 | 338.00 | 340.07 | -1.17 | 351.00 | 12,600 | 20.97 | 11,400 | 37.87 | 0.39 | 0.29 |
| 63 | 11-Feb | 358.00 | 358.00 | 342.00 | 342.00 | 347.00 | -5.00 | 355.00 | 3,000 | 4.99 | 2,400 | 7.97 | 0.00 | 0.06 |
| 64 | 10-Feb | 352.00 | 360.00 | 352.00 | 360.00 | 357.33 | 1.54 | 374.00 | 1,800 | 3.00 | 1,800 | 5.98 | 0.06 | 0.05 |
| 65 | 07-Feb | 354.00 | 359.00 | 353.00 | 354.55 | 354.53 | 1.30 | 368.97 | 29,400 | 48.92 | 29,400 | 97.67 | 1.04 | 0.76 |
| 66 | 06-Feb | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -1.96 | 364.00 | 600 | 1.00 | 600 | 1.99 | 0.00 | 0.02 |
| 67 | 05-Feb | 369.30 | 369.30 | 355.00 | 357.00 | 359.58 | -3.33 | 371.00 | 2,400 | 3.99 | 1,800 | 5.98 | 0.06 | 0.05 |