| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 44.2 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 3,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 1; VWAP21: | Low52 Price: 28.0 | Barrier: 22.5; Drift%: -15.38 |
| Basic Industry: Advertising & Media Agencies | Total Equity: 29,300,000 | Low52 Date: | SHP: 68.27 / 0.0 / 0.05 / 31.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 45.6 / 24.9 | Month: 30.0 / 25.8 | Week: 23.3 / 20.7 | Day: 19.9 / 19.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 19.10 | 19.90 | 19.10 | 19.50 | 19.38 | -2.26 | 57.14 | 18,000 | 6.00 | 12,000 | 4.00 | 0.02 | 13 |
| 2 | 10-Jul | 19.10 | 19.95 | 18.95 | 19.95 | 19.34 | 1.53 | 58.45 | 45,000 | 15.00 | 30,000 | 10.00 | 0.06 | 32 |
| 3 | 09-Jul | 20.00 | 20.00 | 19.15 | 19.65 | 19.62 | -3.20 | 57.57 | 36,000 | 12.00 | 30,000 | 10.00 | 0.06 | 32 |
| 4 | 08-Jul | 20.85 | 21.30 | 20.30 | 20.30 | 20.65 | -1.93 | 59.48 | 42,000 | 14.00 | 33,000 | 11.00 | 0.07 | 36 |
| 5 | 07-Jul | 21.25 | 21.25 | 20.70 | 20.70 | 20.92 | -2.13 | 60.65 | 9,000 | 3.00 | 6,000 | 2.00 | 0.01 | 6 |
| 6 | 04-Jul | 21.30 | 21.45 | 20.70 | 21.15 | 21.15 | -2.31 | 61.97 | 63,000 | 20.99 | 51,000 | 16.99 | 0.11 | 55 |
| 7 | 03-Jul | 22.00 | 22.10 | 21.50 | 21.65 | 21.80 | -2.48 | 63.43 | 72,000 | 23.99 | 72,000 | 23.99 | 0.16 | 78 |
| 8 | 02-Jul | 22.40 | 22.40 | 22.20 | 22.20 | 22.33 | -0.89 | 65.05 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 10 |
| 9 | 01-Jul | 22.25 | 22.50 | 22.10 | 22.40 | 22.24 | -1.32 | 65.63 | 75,000 | 24.99 | 54,000 | 17.99 | 0.12 | 58 |
| 10 | 30-Jun | 22.65 | 23.30 | 22.60 | 22.70 | 22.76 | -1.30 | 66.51 | 21,000 | 7.00 | 18,000 | 6.00 | 0.04 | 19 |
| 11 | 27-Jun | 22.90 | 23.85 | 22.90 | 23.00 | 23.12 | 2.00 | 67.00 | 15,000 | 5.00 | 12,000 | 4.00 | 0.03 | 13 |
| 12 | 26-Jun | 22.95 | 23.10 | 22.30 | 22.55 | 22.71 | -1.74 | 66.07 | 24,000 | 8.00 | 21,000 | 7.00 | 0.05 | 23 |
| 13 | 25-Jun | 23.15 | 23.15 | 22.95 | 22.95 | 23.08 | 0.22 | 67.24 | 21,000 | 7.00 | 15,000 | 5.00 | 0.03 | 16 |
| 14 | 24-Jun | 22.90 | 22.90 | 22.00 | 22.90 | 22.44 | 1.33 | 67.10 | 78,000 | 25.99 | 45,000 | 15.00 | 0.10 | 48 |
| 15 | 23-Jun | 22.90 | 22.95 | 22.30 | 22.60 | 22.56 | -1.09 | 66.22 | 24,000 | 8.00 | 12,000 | 4.00 | 0.03 | 13 |
| 16 | 20-Jun | 23.25 | 23.25 | 22.25 | 22.85 | 22.68 | -1.51 | 66.95 | 42,000 | 14.00 | 24,000 | 8.00 | 0.05 | 26 |
| 17 | 19-Jun | 22.90 | 23.20 | 22.75 | 23.20 | 22.99 | 2.20 | 67.98 | 36,000 | 12.00 | 27,000 | 9.00 | 0.06 | 29 |
| 18 | 18-Jun | 22.85 | 23.30 | 22.05 | 22.70 | 22.67 | -0.66 | 66.51 | 84,000 | 27.99 | 69,000 | 22.99 | 0.16 | 74 |
| 19 | 17-Jun | 23.55 | 23.95 | 22.30 | 22.85 | 23.03 | -3.59 | 66.95 | 186,000 | 61.98 | 114,000 | 37.99 | 0.26 | 123 |
| 20 | 16-Jun | 24.90 | 24.90 | 23.55 | 23.70 | 23.97 | -3.07 | 69.44 | 18,000 | 6.00 | 18,000 | 6.00 | 0.04 | 19 |
| 21 | 13-Jun | 24.20 | 24.45 | 23.25 | 24.45 | 23.76 | 0.82 | 71.64 | 30,000 | 10.00 | 24,000 | 8.00 | 0.06 | 26 |
| 22 | 12-Jun | 25.30 | 25.30 | 24.05 | 24.25 | 24.53 | -1.22 | 71.05 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 10 |
| 23 | 11-Jun | 24.90 | 25.00 | 23.55 | 24.55 | 24.28 | -1.80 | 71.93 | 105,000 | 34.99 | 87,000 | 28.99 | 0.21 | 94 |
| 24 | 10-Jun | 25.55 | 25.95 | 25.00 | 25.00 | 25.46 | -2.72 | 73.00 | 93,000 | 30.99 | 78,000 | 25.99 | 0.20 | 84 |
| 25 | 09-Jun | 26.00 | 26.10 | 25.60 | 25.70 | 25.92 | -1.15 | 75.30 | 39,000 | 13.00 | 39,000 | 13.00 | 0.10 | 42 |
| 26 | 06-Jun | 26.00 | 26.55 | 25.80 | 26.00 | 26.04 | -0.95 | 76.00 | 51,000 | 16.99 | 48,000 | 15.99 | 0.12 | 52 |
| 27 | 05-Jun | 26.50 | 27.00 | 25.85 | 26.25 | 26.38 | -0.76 | 76.91 | 21,000 | 7.00 | 18,000 | 6.00 | 0.05 | 19 |
| 28 | 04-Jun | 26.70 | 26.70 | 26.10 | 26.45 | 26.46 | -3.64 | 77.50 | 39,000 | 13.00 | 30,000 | 10.00 | 0.08 | 32 |
| 29 | 03-Jun | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.36 | 80.43 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 30 | 02-Jun | 29.00 | 29.00 | 26.80 | 27.55 | 27.59 | -1.43 | 80.72 | 36,000 | 12.00 | 24,000 | 8.00 | 0.07 | 26 |
| 31 | 30-May | 28.85 | 30.00 | 27.05 | 27.95 | 28.37 | 4.29 | 81.89 | 72,000 | 23.99 | 39,000 | 13.00 | 0.11 | 42 |
| 32 | 29-May | 26.60 | 27.75 | 26.40 | 26.80 | 26.97 | 3.88 | 78.52 | 42,000 | 14.00 | 39,000 | 13.00 | 0.11 | 42 |
| 33 | 28-May | 26.00 | 26.00 | 25.80 | 25.80 | 25.90 | -1.15 | 75.59 | 6,000 | 2.00 | 6,000 | 2.00 | 0.02 | 6 |
| 34 | 27-May | 26.60 | 26.60 | 26.10 | 26.10 | 26.22 | -1.88 | 76.47 | 15,000 | 5.00 | 15,000 | 5.00 | 0.04 | 16 |
| 35 | 26-May | 26.05 | 26.70 | 26.05 | 26.60 | 26.29 | -0.19 | 77.94 | 27,000 | 9.00 | 21,000 | 7.00 | 0.06 | 23 |
| 36 | 23-May | 26.80 | 26.85 | 26.65 | 26.65 | 26.79 | -2.02 | 78.08 | 12,000 | 4.00 | 9,000 | 3.00 | 0.02 | 10 |
| 37 | 22-May | 26.55 | 27.50 | 25.90 | 27.20 | 26.58 | 0.74 | 79.70 | 21,000 | 7.00 | 18,000 | 6.00 | 0.05 | 19 |
| 38 | 21-May | 27.20 | 27.20 | 26.25 | 27.00 | 26.84 | -1.10 | 79.00 | 57,000 | 18.99 | 51,000 | 16.99 | 0.14 | 55 |
| 39 | 20-May | 27.25 | 27.30 | 27.05 | 27.30 | 27.19 | 0.37 | 79.99 | 18,000 | 6.00 | 12,000 | 4.00 | 0.03 | 13 |
| 40 | 19-May | 27.85 | 27.90 | 26.20 | 27.20 | 27.41 | -4.90 | 79.70 | 45,000 | 15.00 | 39,000 | 13.00 | 0.11 | 48 |
| 41 | 16-May | 28.85 | 28.95 | 28.60 | 28.60 | 28.82 | -1.21 | 83.80 | 27,000 | 9.00 | 27,000 | 9.00 | 0.08 | 34 |
| 42 | 15-May | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.00 | 84.82 | 6,000 | 2.00 | 6,000 | 2.00 | 0.02 | 7 |
| 43 | 13-May | 28.50 | 28.95 | 28.50 | 28.95 | 28.73 | 1.58 | 84.82 | 6,000 | 2.00 | 6,000 | 2.00 | 0.02 | 7 |
| 44 | 12-May | 28.90 | 28.90 | 27.90 | 28.50 | 28.45 | 5.56 | 83.51 | 12,000 | 4.00 | 12,000 | 4.00 | 0.03 | 15 |
| 45 | 09-May | 27.50 | 27.50 | 27.00 | 27.00 | 27.33 | -3.57 | 79.00 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 11 |
| 46 | 08-May | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 82.00 | 12,000 | 4.00 | 12,000 | 4.00 | 0.00 | 15 |
| 47 | 06-May | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.11 | 82.00 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 4 |
| 48 | 05-May | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 2.85 | 84.68 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 4 |
| 49 | 02-May | 28.20 | 28.20 | 28.00 | 28.10 | 28.10 | 0.00 | 82.33 | 15,000 | 5.00 | 15,000 | 5.00 | 0.04 | 19 |
| 50 | 30-Apr | 29.25 | 29.25 | 28.00 | 28.10 | 28.70 | -3.93 | 82.33 | 33,000 | 11.00 | 30,000 | 10.00 | 0.09 | 37 |
| 51 | 29-Apr | 29.55 | 29.55 | 29.25 | 29.25 | 29.43 | -0.85 | 85.70 | 9,000 | 3.00 | 9,000 | 3.00 | 0.03 | 11 |
| 52 | 28-Apr | 29.95 | 30.00 | 29.50 | 29.50 | 29.89 | -0.84 | 86.44 | 48,000 | 15.99 | 45,000 | 15.00 | 0.13 | 56 |
| 53 | 25-Apr | 29.75 | 29.75 | 28.85 | 29.75 | 29.34 | -1.49 | 87.17 | 27,000 | 9.00 | 24,000 | 8.00 | 0.07 | 30 |
| 54 | 24-Apr | 29.05 | 34.00 | 29.05 | 30.20 | 30.72 | 4.14 | 88.49 | 360,000 | 119.96 | 216,000 | 71.98 | 0.66 | 268 |
| 55 | 23-Apr | 29.95 | 29.95 | 29.00 | 29.00 | 29.31 | -1.36 | 84.00 | 33,000 | 11.00 | 18,000 | 6.00 | 0.05 | 22 |
| 56 | 22-Apr | 28.80 | 29.95 | 28.80 | 29.40 | 29.30 | -0.34 | 86.14 | 24,000 | 8.00 | 15,000 | 5.00 | 0.04 | 19 |
| 57 | 21-Apr | 29.50 | 29.50 | 28.60 | 29.50 | 29.18 | 0.00 | 86.44 | 36,000 | 12.00 | 27,000 | 9.00 | 0.08 | 34 |
| 58 | 17-Apr | 30.00 | 30.00 | 29.50 | 29.50 | 29.82 | -1.67 | 86.44 | 51,000 | 16.99 | 48,000 | 15.99 | 0.14 | 60 |
| 59 | 16-Apr | 30.70 | 30.70 | 30.00 | 30.00 | 30.04 | -0.66 | 87.00 | 57,000 | 18.99 | 57,000 | 18.99 | 0.17 | 71 |
| 60 | 15-Apr | 30.60 | 30.60 | 29.50 | 30.20 | 30.16 | -0.98 | 88.49 | 15,000 | 5.00 | 15,000 | 5.00 | 0.05 | 19 |
| 61 | 11-Apr | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | 0.99 | 89.37 | 9,000 | 3.00 | 6,000 | 2.00 | 0.02 | 7 |
| 62 | 08-Apr | 29.90 | 30.20 | 29.00 | 30.20 | 29.86 | 0.33 | 88.49 | 24,000 | 8.00 | 21,000 | 7.00 | 0.06 | 26 |
| 63 | 07-Apr | 29.00 | 30.10 | 29.00 | 30.10 | 29.28 | -0.33 | 88.19 | 12,000 | 4.00 | 12,000 | 4.00 | 0.04 | 15 |
| 64 | 04-Apr | 30.50 | 30.50 | 30.20 | 30.20 | 30.41 | 1.00 | 88.49 | 24,000 | 8.00 | 21,000 | 7.00 | 0.06 | 26 |
| 65 | 03-Apr | 30.30 | 30.30 | 29.15 | 29.90 | 29.94 | 1.36 | 87.61 | 39,000 | 13.00 | 27,000 | 9.00 | 0.08 | 34 |
| 66 | 02-Apr | 30.45 | 30.45 | 29.00 | 29.50 | 29.34 | 0.68 | 86.44 | 30,000 | 10.00 | 24,000 | 8.00 | 0.07 | 30 |
| 67 | 01-Apr | 28.80 | 29.45 | 28.60 | 29.30 | 29.19 | 1.74 | 85.85 | 24,000 | 8.00 | 21,000 | 7.00 | 0.06 | 26 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CMRSL CRAYONS PPSL PRAMARA