| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 461.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 600 | High52 Date: 01-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 10; VWAP21: | Low52 Price: 270.0 | Barrier: 292.0; Drift%: 9.13 |
| Basic Industry: Web based media and service | Total Equity: 10,597,399 | Low52 Date: 30-Mar-2026 | 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: 385.0 / 325.0 | Week: 318.5 / 298.0 | Day: 324.0 / 318.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 318.00 | 324.00 | 318.00 | 321.35 | 321.33 | 5.29 | 340.55 | 900 | 2.99 | 900 | 2.99 | 0.03 | 2 |
| 2 | 06-Apr | 298.90 | 306.10 | 295.00 | 305.20 | 300.38 | 4.52 | 323.43 | 4,800 | 15.95 | 4,200 | 13.95 | 0.13 | 9 |
| 3 | 02-Apr | 285.00 | 292.00 | 285.00 | 292.00 | 287.67 | 2.55 | 309.00 | 900 | 2.99 | 600 | 1.99 | 0.02 | 1 |
| 4 | 01-Apr | 283.50 | 292.00 | 283.50 | 284.75 | 285.64 | 5.46 | 301.76 | 2,100 | 6.98 | 1,200 | 3.99 | 0.03 | 3 |
| 5 | 30-Mar | 273.05 | 280.00 | 270.00 | 270.00 | 277.35 | -3.86 | 286.00 | 7,500 | 24.92 | 7,500 | 24.92 | 0.21 | 16 |
| 6 | 27-Mar | 289.95 | 290.00 | 273.05 | 280.85 | 285.76 | -3.82 | 297.63 | 23,400 | 77.74 | 23,100 | 76.74 | 0.66 | 50 |
| 7 | 25-Mar | 294.00 | 299.00 | 292.00 | 292.00 | 295.17 | 7.10 | 309.00 | 1,800 | 5.98 | 1,800 | 5.98 | 0.05 | 4 |
| 8 | 24-Mar | 283.50 | 293.00 | 272.00 | 272.65 | 279.21 | -0.42 | 288.94 | 12,000 | 39.87 | 10,800 | 35.88 | 0.30 | 23 |
| 9 | 23-Mar | 300.00 | 300.00 | 272.50 | 273.80 | 279.76 | -10.17 | 290.16 | 20,400 | 67.77 | 18,900 | 62.79 | 0.53 | 41 |
| 10 | 20-Mar | 300.00 | 307.40 | 300.00 | 304.80 | 303.60 | 1.58 | 323.01 | 1,200 | 3.99 | 1,200 | 3.99 | 0.04 | 3 |
| 11 | 19-Mar | 300.00 | 301.00 | 300.00 | 300.05 | 300.38 | 1.71 | 317.97 | 4,800 | 15.95 | 4,800 | 15.95 | 0.14 | 10 |
| 12 | 18-Mar | 299.50 | 299.90 | 291.30 | 295.00 | 295.39 | 0.00 | 312.00 | 2,100 | 6.98 | 1,500 | 4.98 | 0.04 | 3 |
| 13 | 17-Mar | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0.00 | 312.00 | 600 | 1.99 | 600 | 1.99 | 0.00 | 1 |
| 14 | 16-Mar | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -0.20 | 312.00 | 900 | 2.99 | 900 | 2.99 | 0.00 | 2 |
| 15 | 13-Mar | 296.00 | 296.00 | 295.20 | 295.60 | 295.60 | -2.33 | 313.26 | 600 | 1.99 | 600 | 1.99 | 0.02 | 1 |
| 16 | 12-Mar | 300.30 | 303.30 | 300.00 | 302.65 | 301.97 | 0.85 | 320.73 | 2,100 | 6.98 | 2,100 | 6.98 | 0.06 | 5 |
| 17 | 11-Mar | 300.00 | 300.10 | 300.00 | 300.10 | 300.05 | -2.41 | 318.03 | 600 | 1.99 | 600 | 1.99 | 0.02 | 1 |
| 18 | 10-Mar | 296.00 | 308.00 | 295.00 | 307.50 | 301.20 | -0.32 | 325.87 | 1,500 | 4.98 | 1,200 | 3.99 | 0.04 | 3 |
| 19 | 09-Mar | 288.25 | 308.50 | 288.25 | 308.50 | 295.94 | 1.82 | 326.93 | 2,100 | 6.98 | 1,800 | 5.98 | 0.05 | 4 |
| 20 | 05-Mar | 303.00 | 303.00 | 300.00 | 303.00 | 302.17 | 0.00 | 321.00 | 1,800 | 5.98 | 1,800 | 5.98 | 0.05 | 4 |
| 21 | 02-Mar | 310.00 | 310.00 | 300.00 | 303.00 | 305.14 | 1.68 | 321.00 | 2,100 | 6.98 | 1,200 | 3.99 | 0.04 | 3 |
| 22 | 27-Feb | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -2.30 | 315.00 | 300 | 1.00 | 300 | 1.00 | 0.00 | 1 |
| 23 | 26-Feb | 304.00 | 305.00 | 304.00 | 305.00 | 304.81 | 0.33 | 323.00 | 1,800 | 5.98 | 1,800 | 5.98 | 0.05 | 4 |
| 24 | 25-Feb | 305.50 | 308.00 | 304.00 | 304.00 | 305.54 | -0.49 | 322.00 | 1,500 | 4.98 | 1,500 | 4.98 | 0.05 | 3 |
| 25 | 24-Feb | 309.00 | 309.00 | 305.00 | 305.50 | 308.13 | -3.93 | 323.75 | 2,400 | 7.97 | 2,400 | 7.97 | 0.07 | 5 |
| 26 | 23-Feb | 318.50 | 318.50 | 315.00 | 318.00 | 316.36 | -0.16 | 336.00 | 1,500 | 4.98 | 1,500 | 4.98 | 0.05 | 3 |
| 27 | 20-Feb | 311.25 | 318.50 | 311.25 | 318.50 | 314.88 | 2.33 | 337.53 | 600 | 1.99 | 600 | 1.99 | 0.02 | 1 |
| 28 | 18-Feb | 312.50 | 312.50 | 308.00 | 311.25 | 311.25 | -1.19 | 329.84 | 1,200 | 3.99 | 1,200 | 3.99 | 0.04 | 3 |
| 29 | 16-Feb | 329.05 | 329.05 | 311.00 | 315.00 | 325.09 | -7.37 | 333.00 | 11,100 | 36.88 | 10,200 | 33.89 | 0.33 | 22 |
| 30 | 12-Feb | 351.00 | 351.00 | 335.00 | 340.05 | 340.08 | -4.21 | 360.36 | 2,700 | 8.97 | 2,100 | 6.98 | 0.07 | 5 |
| 31 | 11-Feb | 359.35 | 368.85 | 355.00 | 355.00 | 360.59 | -1.21 | 376.00 | 2,100 | 6.98 | 1,200 | 3.99 | 0.04 | 3 |
| 32 | 10-Feb | 339.00 | 365.00 | 338.50 | 359.35 | 353.57 | 7.27 | 380.82 | 9,900 | 32.89 | 8,700 | 28.90 | 0.31 | 19 |
| 33 | 09-Feb | 337.00 | 337.00 | 312.50 | 335.00 | 327.89 | 9.30 | 355.00 | 11,700 | 38.87 | 10,200 | 33.89 | 0.33 | 22 |
| 34 | 06-Feb | 320.00 | 320.00 | 302.40 | 306.50 | 316.00 | -6.13 | 324.81 | 5,100 | 16.94 | 5,100 | 16.94 | 0.00 | 11 |
| 35 | 04-Feb | 318.00 | 330.00 | 318.00 | 326.50 | 322.83 | 5.66 | 346.01 | 1,800 | 5.98 | 1,200 | 3.99 | 0.04 | 3 |
| 36 | 03-Feb | 315.00 | 315.00 | 309.00 | 309.00 | 311.13 | 0.32 | 327.00 | 1,800 | 5.98 | 1,500 | 4.98 | 0.05 | 3 |
| 37 | 02-Feb | 285.10 | 308.00 | 285.10 | 308.00 | 295.73 | 3.91 | 326.00 | 3,300 | 10.96 | 2,700 | 8.97 | 0.08 | 6 |
| 38 | 01-Feb | 300.00 | 301.00 | 295.00 | 296.40 | 297.00 | -4.39 | 314.11 | 1,800 | 5.98 | 1,500 | 4.98 | 0.00 | 3 |
| 39 | 30-Jan | 303.00 | 310.00 | 303.00 | 310.00 | 307.25 | 2.65 | 328.00 | 1,200 | 3.99 | 1,200 | 3.99 | 0.04 | 3 |
| 40 | 29-Jan | 303.00 | 303.00 | 300.25 | 302.00 | 301.92 | -0.98 | 320.00 | 1,800 | 5.98 | 1,800 | 5.98 | 0.05 | 4 |
| 41 | 28-Jan | 299.80 | 310.00 | 280.05 | 305.00 | 292.91 | 5.30 | 323.00 | 8,100 | 26.91 | 6,300 | 20.93 | 0.18 | 14 |
| 42 | 27-Jan | 312.60 | 312.60 | 283.00 | 289.65 | 296.04 | -7.99 | 306.95 | 6,300 | 20.93 | 5,400 | 17.94 | 0.16 | 12 |
| 43 | 23-Jan | 313.00 | 317.00 | 312.60 | 314.80 | 314.69 | -2.84 | 333.61 | 2,100 | 6.98 | 1,800 | 5.98 | 0.06 | 4 |
| 44 | 22-Jan | 325.00 | 325.00 | 323.95 | 324.00 | 324.19 | 1.22 | 343.00 | 1,500 | 4.98 | 1,500 | 4.98 | 0.05 | 3 |
| 45 | 21-Jan | 315.10 | 320.10 | 313.05 | 320.10 | 316.46 | -3.58 | 339.22 | 2,100 | 6.98 | 1,200 | 3.99 | 0.04 | 3 |
| 46 | 20-Jan | 336.60 | 336.60 | 327.00 | 332.00 | 331.13 | -1.38 | 351.00 | 1,800 | 5.98 | 1,200 | 3.99 | 0.04 | 3 |
| 47 | 19-Jan | 346.00 | 347.00 | 336.20 | 336.65 | 342.28 | -2.70 | 356.76 | 4,800 | 15.95 | 4,200 | 13.95 | 0.14 | 9 |
| 48 | 16-Jan | 348.00 | 348.00 | 346.00 | 346.00 | 347.50 | -0.57 | 366.00 | 1,200 | 3.99 | 1,200 | 3.99 | 0.04 | 3 |
| 49 | 13-Jan | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0.00 | 368.00 | 3,000 | 9.97 | 3,000 | 9.97 | 0.00 | 6 |
| 50 | 12-Jan | 330.55 | 348.00 | 320.00 | 348.00 | 330.55 | 5.28 | 368.00 | 6,900 | 22.92 | 4,800 | 15.95 | 0.16 | 10 |
| 51 | 09-Jan | 338.00 | 339.55 | 330.00 | 330.55 | 335.24 | -2.41 | 350.30 | 2,700 | 8.97 | 1,800 | 5.98 | 0.06 | 4 |
| 52 | 08-Jan | 337.20 | 346.70 | 336.60 | 338.70 | 339.61 | -2.14 | 358.93 | 2,700 | 8.97 | 2,100 | 6.98 | 0.07 | 5 |
| 53 | 07-Jan | 343.10 | 346.25 | 343.10 | 346.10 | 345.12 | -0.26 | 366.78 | 900 | 2.99 | 600 | 1.99 | 0.02 | 1 |
| 54 | 06-Jan | 347.05 | 347.05 | 347.00 | 347.00 | 347.03 | -1.98 | 367.00 | 600 | 1.99 | 600 | 1.99 | 0.02 | 1 |
| 55 | 05-Jan | 355.00 | 355.00 | 354.00 | 354.00 | 354.50 | -0.28 | 375.00 | 600 | 1.99 | 600 | 1.99 | 0.02 | 1 |
| 56 | 02-Jan | 355.00 | 359.50 | 352.00 | 355.00 | 354.15 | 1.46 | 376.00 | 5,100 | 16.94 | 3,900 | 12.96 | 0.14 | 8 |
| 57 | 01-Jan | 353.30 | 353.30 | 348.00 | 349.90 | 349.43 | -4.01 | 370.80 | 3,900 | 12.96 | 2,100 | 6.98 | 0.07 | 5 |
| 58 | 31-Dec | 355.00 | 364.50 | 355.00 | 364.50 | 357.65 | 1.25 | 386.28 | 1,800 | 5.98 | 1,800 | 5.98 | 0.06 | 4 |
| 59 | 29-Dec | 370.00 | 370.00 | 360.00 | 360.00 | 365.00 | 1.51 | 381.00 | 600 | 1.99 | 300 | 1.00 | 0.00 | 1 |
| 60 | 26-Dec | 368.00 | 368.00 | 354.65 | 354.65 | 361.33 | -3.78 | 375.84 | 600 | 1.99 | 600 | 1.99 | 0.02 | 1 |
| 61 | 24-Dec | 370.00 | 379.95 | 368.00 | 368.60 | 371.45 | 0.33 | 390.62 | 9,300 | 30.90 | 8,400 | 27.91 | 0.31 | 18 |
| 62 | 23-Dec | 351.00 | 367.40 | 351.00 | 367.40 | 359.79 | 4.97 | 389.35 | 2,400 | 7.97 | 1,800 | 5.98 | 0.06 | 4 |
| 63 | 22-Dec | 348.00 | 350.00 | 348.00 | 350.00 | 349.00 | -3.58 | 370.00 | 600 | 1.99 | 300 | 1.00 | 0.00 | 1 |
| 64 | 19-Dec | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 0.00 | 384.00 | 600 | 1.99 | 600 | 1.99 | 0.00 | 1 |
| 65 | 18-Dec | 340.00 | 369.05 | 340.00 | 363.00 | 355.43 | 11.13 | 384.00 | 17,700 | 58.80 | 14,700 | 48.84 | 0.52 | 32 |
| 66 | 17-Dec | 335.00 | 341.00 | 325.00 | 326.65 | 336.15 | -2.49 | 346.16 | 3,900 | 12.96 | 3,600 | 11.96 | 0.12 | 8 |
| 67 | 16-Dec | 340.00 | 341.50 | 334.35 | 335.00 | 338.18 | -4.29 | 355.00 | 2,700 | 8.97 | 2,100 | 6.98 | 0.07 | 5 |