| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 34.0 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 3,000 | High52 Date: 24-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 1; VWAP21: | Low52 Price: 5.05 | Barrier: 6.2; Drift%: 16.78 |
| Basic Industry: Advertising & Media Agencies | Total Equity: 29,300,000 | Low52 Date: 30-Mar-2026 | SHP: 68.39 / 0.0 / 0.23 / 31.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 45.6 / 24.9 | Month: 11.45 / 9.0 | Week: 8.4 / 7.25 | Day: 7.5 / 7.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 7.30 | 7.50 | 7.05 | 7.45 | 7.30 | 14.62 | 21.83 | 42,000 | 14.00 | 36,000 | 12.00 | 0.03 | 39 |
| 2 | 07-Apr | 6.30 | 6.50 | 6.30 | 6.50 | 6.41 | 0.00 | 19.05 | 15,000 | 5.00 | 15,000 | 5.00 | 0.01 | 16 |
| 3 | 06-Apr | 6.65 | 6.65 | 6.50 | 6.50 | 6.58 | 8.33 | 19.05 | 6,000 | 2.00 | 6,000 | 2.00 | 0.00 | 7 |
| 4 | 02-Apr | 5.90 | 6.10 | 5.85 | 6.00 | 5.97 | 2.56 | 17.00 | 21,000 | 7.00 | 15,000 | 5.00 | 0.01 | 16 |
| 5 | 01-Apr | 6.05 | 6.20 | 5.80 | 5.85 | 5.94 | 8.33 | 17.14 | 39,000 | 13.00 | 36,000 | 12.00 | 0.02 | 39 |
| 6 | 30-Mar | 6.40 | 6.40 | 5.05 | 5.40 | 5.52 | -11.48 | 15.82 | 111,000 | 36.99 | 84,000 | 27.99 | 0.05 | 91 |
| 7 | 27-Mar | 6.70 | 6.70 | 6.00 | 6.10 | 6.34 | -15.86 | 17.87 | 144,000 | 47.98 | 141,000 | 46.98 | 0.09 | 153 |
| 8 | 25-Mar | 7.90 | 8.05 | 7.00 | 7.25 | 7.36 | -8.23 | 21.24 | 42,000 | 14.00 | 24,000 | 8.00 | 0.02 | 26 |
| 9 | 24-Mar | 7.25 | 8.05 | 7.15 | 7.90 | 7.73 | 14.49 | 23.15 | 69,000 | 22.99 | 54,000 | 17.99 | 0.04 | 59 |
| 10 | 23-Mar | 6.80 | 7.50 | 5.85 | 6.90 | 6.80 | 1.47 | 20.22 | 75,000 | 24.99 | 63,000 | 20.99 | 0.04 | 69 |
| 11 | 20-Mar | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26 | 19.92 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 3 |
| 12 | 19-Mar | 6.65 | 6.85 | 6.65 | 6.65 | 6.78 | -1.48 | 19.48 | 51,000 | 16.99 | 48,000 | 15.99 | 0.03 | 52 |
| 13 | 18-Mar | 5.85 | 6.80 | 5.85 | 6.75 | 6.66 | 9.76 | 19.78 | 54,000 | 17.99 | 51,000 | 16.99 | 0.03 | 55 |
| 14 | 17-Mar | 6.30 | 6.70 | 5.10 | 6.15 | 5.84 | -2.38 | 18.02 | 159,000 | 52.98 | 96,000 | 31.99 | 0.06 | 104 |
| 15 | 13-Mar | 5.85 | 6.70 | 5.85 | 6.30 | 6.25 | 3.28 | 18.46 | 639,000 | 212.93 | 633,000 | 210.93 | 0.40 | 688 |
| 16 | 12-Mar | 6.05 | 6.30 | 6.05 | 6.10 | 6.18 | -1.61 | 17.87 | 30,000 | 10.00 | 21,000 | 7.00 | 0.01 | 23 |
| 17 | 11-Mar | 6.45 | 6.45 | 6.20 | 6.20 | 6.35 | 0.00 | 18.17 | 12,000 | 4.00 | 12,000 | 4.00 | 0.01 | 13 |
| 18 | 10-Mar | 6.15 | 6.25 | 6.05 | 6.20 | 6.15 | 0.00 | 18.17 | 21,000 | 7.00 | 18,000 | 6.00 | 0.01 | 20 |
| 19 | 09-Mar | 6.55 | 6.55 | 6.10 | 6.20 | 6.25 | -5.34 | 18.17 | 51,000 | 16.99 | 45,000 | 15.00 | 0.03 | 49 |
| 20 | 06-Mar | 6.75 | 6.75 | 6.55 | 6.55 | 6.70 | -1.50 | 19.19 | 21,000 | 7.00 | 18,000 | 6.00 | 0.01 | 20 |
| 21 | 05-Mar | 6.90 | 6.90 | 6.65 | 6.65 | 6.80 | -6.34 | 19.48 | 48,000 | 15.99 | 42,000 | 14.00 | 0.03 | 46 |
| 22 | 04-Mar | 7.05 | 7.25 | 6.95 | 7.10 | 7.04 | -10.69 | 20.80 | 18,000 | 6.00 | 12,000 | 4.00 | 0.01 | 13 |
| 23 | 02-Mar | 7.60 | 7.95 | 7.60 | 7.95 | 7.69 | 4.61 | 23.29 | 21,000 | 7.00 | 18,000 | 6.00 | 0.01 | 20 |
| 24 | 27-Feb | 7.45 | 7.60 | 7.40 | 7.60 | 7.50 | 2.01 | 22.27 | 12,000 | 4.00 | 12,000 | 4.00 | 0.01 | 13 |
| 25 | 26-Feb | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00 | 21.83 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 3 |
| 26 | 25-Feb | 7.25 | 7.75 | 7.25 | 7.45 | 7.43 | -2.61 | 21.83 | 36,000 | 12.00 | 27,000 | 9.00 | 0.02 | 29 |
| 27 | 24-Feb | 8.15 | 8.15 | 7.55 | 7.65 | 7.85 | -8.93 | 22.41 | 96,000 | 31.99 | 87,000 | 28.99 | 0.07 | 95 |
| 28 | 23-Feb | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18 | 24.61 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 3 |
| 29 | 20-Feb | 8.30 | 8.65 | 8.05 | 8.50 | 8.39 | 2.41 | 24.91 | 24,000 | 8.00 | 21,000 | 7.00 | 0.02 | 23 |
| 30 | 19-Feb | 8.50 | 8.60 | 8.15 | 8.30 | 8.40 | -1.78 | 24.32 | 66,000 | 21.99 | 54,000 | 17.99 | 0.05 | 59 |
| 31 | 18-Feb | 8.65 | 8.90 | 8.40 | 8.45 | 8.59 | -3.43 | 24.76 | 138,000 | 45.98 | 120,000 | 39.99 | 0.10 | 131 |
| 32 | 17-Feb | 9.00 | 9.30 | 8.50 | 8.75 | 8.82 | -2.78 | 25.64 | 96,000 | 31.99 | 93,000 | 30.99 | 0.08 | 101 |
| 33 | 13-Feb | 9.05 | 9.05 | 9.00 | 9.00 | 9.03 | -2.70 | 26.00 | 9,000 | 3.00 | 9,000 | 3.00 | 0.01 | 10 |
| 34 | 12-Feb | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54 | 27.10 | 9,000 | 3.00 | 6,000 | 2.00 | 0.01 | 7 |
| 35 | 11-Feb | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16 | 26.96 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 3 |
| 36 | 10-Feb | 9.00 | 9.65 | 9.00 | 9.50 | 9.39 | 5.56 | 27.84 | 111,000 | 36.99 | 90,000 | 29.99 | 0.08 | 98 |
| 37 | 09-Feb | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 26.00 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 3 |
| 38 | 06-Feb | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55 | 26.00 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 3 |
| 39 | 04-Feb | 9.55 | 9.55 | 9.05 | 9.05 | 9.19 | -4.74 | 26.52 | 18,000 | 6.00 | 15,000 | 5.00 | 0.01 | 16 |
| 40 | 03-Feb | 9.60 | 9.60 | 9.00 | 9.50 | 9.29 | -1.04 | 27.84 | 21,000 | 7.00 | 15,000 | 5.00 | 0.01 | 16 |
| 41 | 30-Jan | 9.50 | 9.60 | 9.50 | 9.60 | 9.55 | 1.05 | 28.13 | 12,000 | 4.00 | 12,000 | 4.00 | 0.01 | 13 |
| 42 | 29-Jan | 9.15 | 9.75 | 9.15 | 9.50 | 9.39 | 0.53 | 27.84 | 12,000 | 4.00 | 12,000 | 4.00 | 0.01 | 13 |
| 43 | 28-Jan | 11.00 | 11.00 | 9.05 | 9.45 | 9.77 | -0.53 | 27.69 | 33,000 | 11.00 | 30,000 | 10.00 | 0.03 | 33 |
| 44 | 27-Jan | 10.30 | 10.30 | 9.50 | 9.50 | 9.84 | 6.15 | 27.84 | 12,000 | 4.00 | 9,000 | 3.00 | 0.01 | 10 |
| 45 | 23-Jan | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -5.29 | 26.22 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 3 |
| 46 | 22-Jan | 9.15 | 9.45 | 9.15 | 9.45 | 9.30 | 3.85 | 27.69 | 6,000 | 2.00 | 3,000 | 1.00 | 0.00 | 3 |
| 47 | 20-Jan | 9.00 | 9.60 | 9.00 | 9.10 | 9.21 | -7.14 | 26.66 | 30,000 | 10.00 | 15,000 | 5.00 | 0.01 | 16 |
| 48 | 19-Jan | 9.50 | 9.80 | 9.45 | 9.80 | 9.64 | 3.70 | 28.71 | 24,000 | 8.00 | 21,000 | 7.00 | 0.02 | 23 |
| 49 | 16-Jan | 9.05 | 9.45 | 9.00 | 9.45 | 9.19 | 4.42 | 27.69 | 27,000 | 9.00 | 27,000 | 9.00 | 0.02 | 29 |
| 50 | 14-Jan | 9.05 | 9.15 | 9.05 | 9.05 | 9.08 | -2.16 | 26.52 | 18,000 | 6.00 | 15,000 | 5.00 | 0.01 | 16 |
| 51 | 13-Jan | 9.90 | 9.90 | 9.15 | 9.25 | 9.37 | -0.54 | 27.10 | 15,000 | 5.00 | 12,000 | 4.00 | 0.01 | 13 |
| 52 | 12-Jan | 9.30 | 9.50 | 8.80 | 9.30 | 9.20 | -2.62 | 27.25 | 42,000 | 14.00 | 33,000 | 11.00 | 0.03 | 36 |
| 53 | 09-Jan | 9.65 | 10.00 | 9.55 | 9.55 | 9.72 | -3.05 | 27.98 | 84,000 | 27.99 | 57,000 | 18.99 | 0.06 | 62 |
| 54 | 08-Jan | 9.85 | 10.25 | 9.80 | 9.85 | 9.92 | -1.99 | 28.86 | 36,000 | 12.00 | 24,000 | 8.00 | 0.02 | 26 |
| 55 | 07-Jan | 10.20 | 10.25 | 9.80 | 10.05 | 10.05 | -1.47 | 29.45 | 33,000 | 11.00 | 33,000 | 11.00 | 0.03 | 36 |
| 56 | 06-Jan | 10.50 | 10.50 | 10.20 | 10.20 | 10.32 | -2.86 | 29.89 | 9,000 | 3.00 | 9,000 | 3.00 | 0.01 | 10 |
| 57 | 05-Jan | 10.35 | 10.60 | 10.35 | 10.50 | 10.49 | 0.48 | 30.77 | 15,000 | 5.00 | 15,000 | 5.00 | 0.02 | 16 |
| 58 | 02-Jan | 10.40 | 10.45 | 10.40 | 10.45 | 10.43 | 0.48 | 30.62 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 7 |
| 59 | 01-Jan | 10.20 | 10.45 | 10.20 | 10.40 | 10.28 | 1.96 | 30.47 | 18,000 | 6.00 | 18,000 | 6.00 | 0.02 | 20 |
| 60 | 31-Dec | 11.00 | 11.00 | 9.90 | 10.20 | 10.36 | -6.85 | 29.89 | 156,000 | 51.98 | 120,000 | 39.99 | 0.12 | 131 |
| 61 | 30-Dec | 11.00 | 11.00 | 10.95 | 10.95 | 10.98 | 0.46 | 32.08 | 6,000 | 2.00 | 3,000 | 1.00 | 0.00 | 3 |
| 62 | 29-Dec | 11.25 | 11.25 | 10.80 | 10.90 | 10.98 | 1.87 | 31.94 | 21,000 | 7.00 | 12,000 | 4.00 | 0.01 | 13 |
| 63 | 26-Dec | 11.10 | 11.25 | 10.25 | 10.70 | 10.94 | -2.73 | 31.35 | 186,000 | 61.98 | 153,000 | 50.98 | 0.17 | 166 |
| 64 | 24-Dec | 10.75 | 11.45 | 10.70 | 11.00 | 11.07 | 0.92 | 32.00 | 105,000 | 34.99 | 84,000 | 27.99 | 0.09 | 91 |
| 65 | 23-Dec | 9.80 | 11.30 | 9.80 | 10.90 | 10.89 | 15.34 | 31.94 | 246,000 | 81.97 | 222,000 | 73.98 | 0.24 | 241 |
| 66 | 22-Dec | 9.80 | 9.85 | 9.20 | 9.45 | 9.45 | -3.08 | 27.69 | 51,000 | 16.99 | 45,000 | 15.00 | 0.04 | 49 |
| 67 | 18-Dec | 9.55 | 9.75 | 9.55 | 9.75 | 9.65 | -1.02 | 28.57 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 7 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CRAYONS PPSL PRAMARA GRAPHISAD CUDML