| 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: 263.0 | Barrier: 415.0; Drift%: -3.75 |
| Basic Industry: Web based media and service | Total Equity: 10,406,663 | Low52 Date: 09-Oct-2024 | 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: 461.0 / 408.0 | Week: 413.0 / 395.0 | Day: 400.0 / 398.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 398.00 | 400.00 | 398.00 | 400.00 | 399.50 | 0.00 | 416.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.07 | 4 |
| 2 | 26-Aug | 375.00 | 410.00 | 375.00 | 400.00 | 401.35 | 0.76 | 416.00 | 7,200 | 11.98 | 6,600 | 10.98 | 0.26 | 15 |
| 3 | 25-Aug | 388.00 | 400.00 | 388.00 | 397.00 | 395.00 | 2.98 | 413.00 | 900 | 1.50 | 900 | 1.50 | 0.00 | 2 |
| 4 | 22-Aug | 386.00 | 386.00 | 385.50 | 385.50 | 385.67 | 0.64 | 401.18 | 900 | 1.50 | 900 | 1.50 | 0.03 | 2 |
| 5 | 21-Aug | 395.50 | 395.50 | 383.05 | 383.05 | 392.56 | -3.03 | 398.63 | 2,700 | 4.49 | 2,700 | 4.49 | 0.11 | 6 |
| 6 | 20-Aug | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -1.00 | 411.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 1 |
| 7 | 19-Aug | 403.00 | 403.00 | 396.00 | 399.00 | 398.99 | -1.12 | 415.00 | 2,400 | 3.99 | 1,800 | 3.00 | 0.07 | 4 |
| 8 | 18-Aug | 401.00 | 413.00 | 401.00 | 403.50 | 402.42 | 1.38 | 419.91 | 3,600 | 5.99 | 3,600 | 5.99 | 0.14 | 8 |
| 9 | 14-Aug | 400.00 | 400.00 | 398.00 | 398.00 | 398.09 | -1.73 | 414.00 | 10,800 | 17.97 | 10,500 | 17.47 | 0.42 | 25 |
| 10 | 12-Aug | 412.00 | 413.00 | 405.00 | 405.00 | 408.75 | 1.25 | 421.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.05 | 3 |
| 11 | 11-Aug | 397.00 | 409.00 | 395.00 | 400.00 | 401.86 | 0.76 | 416.00 | 8,700 | 14.48 | 8,400 | 13.98 | 0.34 | 20 |
| 12 | 08-Aug | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 0.00 | 413.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 3 |
| 13 | 07-Aug | 413.00 | 413.00 | 390.00 | 397.00 | 393.94 | -0.75 | 413.00 | 4,800 | 7.99 | 4,200 | 6.99 | 0.17 | 10 |
| 14 | 06-Aug | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -1.23 | 416.00 | 900 | 1.50 | 900 | 1.50 | 0.00 | 2 |
| 15 | 05-Aug | 409.00 | 409.00 | 405.00 | 405.00 | 407.00 | -0.95 | 421.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 1 |
| 16 | 04-Aug | 402.50 | 420.00 | 402.50 | 408.90 | 412.72 | 1.79 | 425.53 | 9,900 | 16.47 | 7,500 | 12.48 | 0.31 | 18 |
| 17 | 01-Aug | 415.00 | 415.00 | 397.00 | 401.70 | 402.52 | -3.55 | 418.04 | 11,100 | 18.47 | 6,900 | 11.48 | 0.28 | 16 |
| 18 | 31-Jul | 425.00 | 425.00 | 415.00 | 416.50 | 420.32 | -2.00 | 433.44 | 3,900 | 6.49 | 3,900 | 6.49 | 0.16 | 9 |
| 19 | 30-Jul | 423.00 | 425.00 | 420.05 | 425.00 | 423.44 | 0.00 | 442.00 | 2,400 | 3.99 | 1,800 | 3.00 | 0.08 | 4 |
| 20 | 29-Jul | 416.00 | 425.00 | 415.00 | 425.00 | 420.09 | 3.07 | 442.00 | 3,300 | 5.49 | 3,000 | 4.99 | 0.13 | 7 |
| 21 | 28-Jul | 411.00 | 420.75 | 411.00 | 412.35 | 414.99 | -0.04 | 429.12 | 3,900 | 6.49 | 3,300 | 5.49 | 0.14 | 8 |
| 22 | 25-Jul | 423.50 | 424.70 | 408.00 | 412.50 | 416.76 | -2.60 | 429.27 | 8,100 | 13.48 | 6,600 | 10.98 | 0.28 | 15 |
| 23 | 24-Jul | 430.00 | 437.00 | 422.00 | 423.50 | 427.32 | -4.19 | 440.72 | 9,300 | 15.47 | 7,800 | 12.98 | 0.33 | 18 |
| 24 | 23-Jul | 445.95 | 449.00 | 442.00 | 442.00 | 444.58 | 0.10 | 459.00 | 3,600 | 5.99 | 2,700 | 4.49 | 0.12 | 6 |
| 25 | 22-Jul | 445.00 | 449.00 | 439.00 | 441.55 | 443.09 | 0.24 | 459.51 | 4,500 | 7.49 | 4,500 | 7.49 | 0.20 | 11 |
| 26 | 21-Jul | 434.00 | 444.90 | 434.00 | 440.50 | 439.13 | 2.75 | 458.41 | 4,800 | 7.99 | 4,500 | 7.49 | 0.20 | 11 |
| 27 | 18-Jul | 435.10 | 435.10 | 427.00 | 428.70 | 430.88 | -1.56 | 446.13 | 2,100 | 3.49 | 1,800 | 3.00 | 0.08 | 4 |
| 28 | 17-Jul | 438.95 | 440.00 | 429.85 | 435.50 | 434.81 | -0.79 | 453.21 | 4,200 | 6.99 | 2,400 | 3.99 | 0.10 | 6 |
| 29 | 16-Jul | 424.90 | 446.95 | 424.90 | 438.95 | 437.46 | 4.39 | 456.80 | 14,700 | 24.46 | 8,400 | 13.98 | 0.37 | 20 |
| 30 | 15-Jul | 428.00 | 428.00 | 418.20 | 420.50 | 422.55 | -1.75 | 437.60 | 3,600 | 5.99 | 2,700 | 4.49 | 0.11 | 6 |
| 31 | 14-Jul | 424.00 | 430.00 | 419.50 | 428.00 | 424.07 | 2.03 | 445.00 | 3,000 | 4.99 | 2,400 | 3.99 | 0.10 | 6 |
| 32 | 11-Jul | 420.05 | 420.05 | 411.50 | 419.50 | 417.92 | 0.11 | 436.56 | 4,800 | 7.99 | 3,300 | 5.49 | 0.14 | 8 |
| 33 | 10-Jul | 424.10 | 424.10 | 419.00 | 419.05 | 421.26 | -0.70 | 436.09 | 2,700 | 4.49 | 2,700 | 4.49 | 0.11 | 6 |
| 34 | 09-Jul | 421.00 | 425.05 | 421.00 | 422.00 | 423.73 | 1.20 | 439.00 | 3,600 | 5.99 | 3,000 | 4.99 | 0.13 | 7 |
| 35 | 08-Jul | 427.00 | 427.00 | 410.05 | 417.00 | 416.66 | -2.34 | 433.00 | 7,200 | 11.98 | 5,400 | 8.99 | 0.22 | 13 |
| 36 | 07-Jul | 431.00 | 432.00 | 427.00 | 427.00 | 430.14 | 0.00 | 444.00 | 2,100 | 3.49 | 2,100 | 3.49 | 0.09 | 5 |
| 37 | 04-Jul | 435.00 | 435.00 | 420.00 | 427.00 | 427.86 | -2.28 | 444.00 | 4,200 | 6.99 | 3,600 | 5.99 | 0.15 | 8 |
| 38 | 03-Jul | 436.95 | 436.95 | 430.00 | 436.95 | 432.13 | 2.16 | 454.72 | 2,400 | 3.99 | 2,100 | 3.49 | 0.09 | 5 |
| 39 | 02-Jul | 447.00 | 447.00 | 425.05 | 427.70 | 433.81 | -2.84 | 445.09 | 4,200 | 6.99 | 3,600 | 5.99 | 0.16 | 8 |
| 40 | 01-Jul | 459.00 | 461.00 | 430.10 | 440.20 | 444.16 | -0.80 | 458.10 | 16,500 | 27.45 | 8,400 | 13.98 | 0.37 | 20 |
| 41 | 30-Jun | 407.95 | 450.00 | 406.05 | 443.75 | 434.01 | 8.23 | 461.80 | 44,400 | 73.88 | 30,600 | 50.92 | 1.33 | 71 |
| 42 | 27-Jun | 400.00 | 410.00 | 400.00 | 410.00 | 407.80 | 1.56 | 426.00 | 4,500 | 7.49 | 3,900 | 6.49 | 0.16 | 9 |
| 43 | 26-Jun | 409.80 | 410.00 | 401.05 | 403.70 | 407.33 | -0.32 | 420.12 | 4,800 | 7.99 | 3,600 | 5.99 | 0.15 | 8 |
| 44 | 25-Jun | 400.20 | 410.00 | 400.20 | 405.00 | 407.25 | 1.20 | 421.00 | 7,500 | 12.48 | 7,500 | 12.48 | 0.31 | 18 |
| 45 | 24-Jun | 409.65 | 409.65 | 400.00 | 400.20 | 401.75 | -2.39 | 416.47 | 1,800 | 3.00 | 1,200 | 2.00 | 0.05 | 3 |
| 46 | 23-Jun | 410.00 | 410.00 | 391.05 | 410.00 | 404.69 | 0.00 | 426.00 | 8,400 | 13.98 | 6,000 | 9.98 | 0.24 | 14 |
| 47 | 20-Jun | 400.00 | 420.00 | 399.95 | 410.00 | 410.67 | 2.50 | 426.00 | 8,700 | 14.48 | 5,400 | 8.99 | 0.22 | 13 |
| 48 | 19-Jun | 408.95 | 437.00 | 399.95 | 400.00 | 415.65 | -0.86 | 416.00 | 22,500 | 37.44 | 16,200 | 26.96 | 0.67 | 38 |
| 49 | 18-Jun | 388.00 | 404.95 | 385.00 | 403.45 | 393.84 | 3.98 | 419.86 | 5,700 | 9.48 | 3,600 | 5.99 | 0.14 | 8 |
| 50 | 17-Jun | 380.50 | 393.95 | 380.50 | 388.00 | 390.02 | 2.06 | 403.00 | 3,000 | 4.99 | 2,400 | 3.99 | 0.09 | 6 |
| 51 | 16-Jun | 387.95 | 390.00 | 380.15 | 380.15 | 388.26 | -2.51 | 395.61 | 3,300 | 5.49 | 3,000 | 4.99 | 0.12 | 7 |
| 52 | 13-Jun | 380.00 | 395.00 | 380.00 | 389.95 | 390.31 | -1.55 | 405.81 | 12,600 | 20.97 | 7,200 | 11.98 | 0.28 | 17 |
| 53 | 12-Jun | 414.00 | 414.70 | 396.10 | 396.10 | 405.10 | -4.03 | 412.21 | 3,300 | 5.49 | 2,700 | 4.49 | 0.11 | 6 |
| 54 | 11-Jun | 389.90 | 417.00 | 389.90 | 412.75 | 410.17 | 7.53 | 429.54 | 28,200 | 46.92 | 23,700 | 39.43 | 0.97 | 55 |
| 55 | 10-Jun | 373.65 | 389.90 | 373.65 | 383.85 | 381.72 | -0.20 | 399.46 | 3,300 | 5.49 | 2,100 | 3.49 | 0.08 | 5 |
| 56 | 09-Jun | 373.00 | 385.50 | 373.00 | 384.60 | 382.26 | 4.23 | 400.24 | 12,000 | 19.97 | 9,300 | 15.47 | 0.36 | 22 |
| 57 | 06-Jun | 362.05 | 374.40 | 362.05 | 369.00 | 367.20 | 2.41 | 384.00 | 4,200 | 6.99 | 3,900 | 6.49 | 0.14 | 9 |
| 58 | 05-Jun | 360.20 | 364.00 | 360.20 | 360.30 | 361.08 | -1.15 | 374.95 | 3,000 | 4.99 | 2,400 | 3.99 | 0.09 | 6 |
| 59 | 04-Jun | 366.00 | 366.00 | 362.50 | 364.50 | 363.60 | 1.53 | 379.32 | 1,500 | 2.50 | 900 | 1.50 | 0.03 | 2 |
| 60 | 03-Jun | 367.05 | 370.00 | 348.00 | 359.00 | 359.79 | -2.19 | 373.00 | 4,200 | 6.99 | 3,300 | 5.49 | 0.12 | 8 |
| 61 | 02-Jun | 365.00 | 375.00 | 355.00 | 367.05 | 367.44 | 4.28 | 381.98 | 8,400 | 13.98 | 6,300 | 10.48 | 0.23 | 15 |
| 62 | 30-May | 343.40 | 352.00 | 342.00 | 352.00 | 348.14 | -1.91 | 366.00 | 6,900 | 11.48 | 5,400 | 8.99 | 0.19 | 13 |
| 63 | 29-May | 356.80 | 358.85 | 356.00 | 358.85 | 357.22 | 1.76 | 373.44 | 900 | 1.50 | 900 | 1.50 | 0.03 | 2 |
| 64 | 28-May | 355.00 | 356.80 | 348.00 | 352.65 | 353.01 | -0.66 | 366.99 | 4,200 | 6.99 | 3,000 | 4.99 | 0.11 | 7 |
| 65 | 27-May | 349.95 | 355.00 | 346.00 | 355.00 | 352.70 | 0.40 | 369.00 | 2,100 | 3.49 | 1,800 | 3.00 | 0.06 | 4 |
| 66 | 26-May | 349.00 | 354.00 | 345.20 | 353.60 | 350.87 | -0.27 | 367.98 | 2,700 | 4.49 | 1,800 | 3.00 | 0.06 | 4 |
| 67 | 23-May | 350.00 | 363.50 | 350.00 | 354.55 | 358.05 | -1.16 | 368.97 | 3,300 | 5.49 | 1,800 | 3.00 | 0.06 | 4 |