| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 45.6 | Mkt_Cap Category: SME |
| Sector: Media, Entertainment & Publication | Lot Size: 3,000 | High52 Date: 09-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Media | Face Value: 1; VWAP21: | Low52 Price: 10.05 | Barrier: 11.95; Drift%: 0.83 |
| Basic Industry: Advertising & Media Agencies | Total Equity: 29,300,000 | Low52 Date: 11-Nov-2025 | 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: 16.15 / 11.55 | Week: 13.8 / 12.75 | Day: 12.4 / 11.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 12.25 | 12.40 | 11.70 | 12.05 | 12.02 | 0.84 | 35.31 | 99,000 | 32.99 | 72,000 | 23.99 | 0.09 | 78 |
| 2 | 11-Nov | 10.90 | 12.50 | 10.05 | 11.95 | 11.35 | 9.63 | 35.01 | 519,000 | 172.94 | 258,000 | 85.97 | 0.29 | 278 |
| 3 | 10-Nov | 11.75 | 12.05 | 10.85 | 10.90 | 11.04 | -3.96 | 31.94 | 120,000 | 39.99 | 102,000 | 33.99 | 0.11 | 110 |
| 4 | 07-Nov | 11.90 | 11.95 | 11.15 | 11.35 | 11.56 | -4.22 | 33.26 | 111,000 | 36.99 | 102,000 | 33.99 | 0.12 | 110 |
| 5 | 06-Nov | 11.95 | 12.50 | 11.85 | 11.85 | 12.05 | -0.84 | 34.72 | 93,000 | 30.99 | 84,000 | 27.99 | 0.10 | 90 |
| 6 | 04-Nov | 12.50 | 12.50 | 11.90 | 11.95 | 12.31 | -5.16 | 35.01 | 84,000 | 27.99 | 81,000 | 26.99 | 0.10 | 87 |
| 7 | 03-Nov | 12.90 | 12.90 | 12.60 | 12.60 | 12.73 | -2.33 | 36.92 | 102,000 | 33.99 | 99,000 | 32.99 | 0.13 | 107 |
| 8 | 31-Oct | 13.00 | 13.00 | 12.85 | 12.90 | 12.91 | -0.77 | 37.80 | 123,000 | 40.99 | 111,000 | 36.99 | 0.14 | 120 |
| 9 | 30-Oct | 13.00 | 13.30 | 12.85 | 13.00 | 13.02 | -3.70 | 38.00 | 126,000 | 41.99 | 102,000 | 33.99 | 0.13 | 110 |
| 10 | 29-Oct | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.89 | 39.56 | 3,000 | 1.00 | 3,000 | 1.00 | 0.00 | 3 |
| 11 | 28-Oct | 13.50 | 13.70 | 12.80 | 13.25 | 13.29 | 0.38 | 38.82 | 39,000 | 13.00 | 27,000 | 9.00 | 0.04 | 29 |
| 12 | 27-Oct | 13.40 | 13.80 | 12.75 | 13.20 | 13.26 | -4.69 | 38.68 | 45,000 | 15.00 | 36,000 | 12.00 | 0.05 | 39 |
| 13 | 24-Oct | 13.55 | 13.85 | 13.55 | 13.85 | 13.70 | 2.97 | 40.58 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 6 |
| 14 | 23-Oct | 13.50 | 13.90 | 13.40 | 13.45 | 13.60 | -3.93 | 39.41 | 18,000 | 6.00 | 15,000 | 5.00 | 0.02 | 16 |
| 15 | 21-Oct | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 41.00 | 6,000 | 2.00 | 6,000 | 2.00 | 0.00 | 6 |
| 16 | 20-Oct | 15.35 | 15.35 | 13.65 | 14.00 | 14.28 | 2.56 | 41.00 | 165,000 | 54.98 | 126,000 | 41.99 | 0.18 | 136 |
| 17 | 17-Oct | 12.75 | 13.70 | 12.75 | 13.65 | 13.08 | 4.60 | 39.99 | 66,000 | 21.99 | 66,000 | 21.99 | 0.09 | 71 |
| 18 | 16-Oct | 13.00 | 13.05 | 13.00 | 13.05 | 13.01 | 0.38 | 38.24 | 42,000 | 14.00 | 42,000 | 14.00 | 0.05 | 45 |
| 19 | 15-Oct | 12.75 | 13.00 | 12.75 | 13.00 | 12.81 | -2.99 | 38.00 | 33,000 | 11.00 | 27,000 | 9.00 | 0.03 | 29 |
| 20 | 14-Oct | 13.10 | 13.40 | 12.85 | 13.40 | 12.90 | -0.74 | 39.26 | 72,000 | 23.99 | 60,000 | 19.99 | 0.08 | 65 |
| 21 | 13-Oct | 13.70 | 13.70 | 13.50 | 13.50 | 13.56 | -2.88 | 39.56 | 12,000 | 4.00 | 12,000 | 4.00 | 0.02 | 13 |
| 22 | 10-Oct | 13.95 | 13.95 | 13.90 | 13.90 | 13.93 | 2.96 | 40.73 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 6 |
| 23 | 09-Oct | 13.65 | 13.75 | 13.10 | 13.50 | 13.36 | 3.05 | 39.56 | 24,000 | 8.00 | 15,000 | 5.00 | 0.02 | 16 |
| 24 | 08-Oct | 13.50 | 13.50 | 12.90 | 13.10 | 13.18 | -2.96 | 38.38 | 24,000 | 8.00 | 24,000 | 8.00 | 0.03 | 26 |
| 25 | 07-Oct | 13.70 | 13.70 | 13.50 | 13.50 | 13.63 | -3.57 | 39.56 | 18,000 | 6.00 | 18,000 | 6.00 | 0.02 | 19 |
| 26 | 06-Oct | 14.00 | 14.25 | 13.90 | 14.00 | 14.03 | -0.36 | 41.00 | 21,000 | 7.00 | 21,000 | 7.00 | 0.03 | 23 |
| 27 | 03-Oct | 13.50 | 14.10 | 13.05 | 14.05 | 13.69 | 4.46 | 41.17 | 57,000 | 18.99 | 51,000 | 16.99 | 0.07 | 55 |
| 28 | 01-Oct | 13.45 | 13.80 | 13.30 | 13.45 | 13.41 | -2.54 | 39.41 | 21,000 | 7.00 | 18,000 | 6.00 | 0.02 | 19 |
| 29 | 30-Sep | 13.15 | 13.80 | 13.00 | 13.80 | 13.63 | 4.94 | 40.43 | 60,000 | 19.99 | 51,000 | 16.99 | 0.07 | 55 |
| 30 | 29-Sep | 13.40 | 13.40 | 13.15 | 13.15 | 13.18 | -5.05 | 38.53 | 27,000 | 9.00 | 24,000 | 8.00 | 0.03 | 26 |
| 31 | 25-Sep | 13.75 | 13.90 | 13.55 | 13.85 | 13.71 | -0.72 | 40.58 | 18,000 | 6.00 | 12,000 | 4.00 | 0.02 | 13 |
| 32 | 24-Sep | 14.30 | 14.30 | 13.95 | 13.95 | 14.13 | -2.45 | 40.87 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 6 |
| 33 | 23-Sep | 14.35 | 14.35 | 14.25 | 14.30 | 14.32 | 4.38 | 41.90 | 24,000 | 8.00 | 21,000 | 7.00 | 0.03 | 23 |
| 34 | 22-Sep | 14.35 | 14.35 | 13.70 | 13.70 | 14.10 | -4.53 | 40.14 | 15,000 | 5.00 | 15,000 | 5.00 | 0.02 | 16 |
| 35 | 19-Sep | 14.70 | 15.00 | 14.35 | 14.35 | 14.48 | -4.97 | 42.05 | 39,000 | 13.00 | 36,000 | 12.00 | 0.05 | 39 |
| 36 | 18-Sep | 15.30 | 15.45 | 15.10 | 15.10 | 15.29 | 2.37 | 44.24 | 30,000 | 10.00 | 30,000 | 10.00 | 0.05 | 32 |
| 37 | 17-Sep | 13.50 | 14.75 | 13.50 | 14.75 | 14.19 | 4.61 | 43.22 | 27,000 | 9.00 | 24,000 | 8.00 | 0.03 | 26 |
| 38 | 16-Sep | 14.10 | 14.15 | 14.10 | 14.10 | 14.13 | -5.05 | 41.31 | 15,000 | 5.00 | 15,000 | 5.00 | 0.02 | 16 |
| 39 | 15-Sep | 15.70 | 16.15 | 14.75 | 14.85 | 15.42 | -3.57 | 43.51 | 129,000 | 42.99 | 105,000 | 34.99 | 0.16 | 113 |
| 40 | 12-Sep | 15.40 | 15.40 | 15.05 | 15.40 | 15.37 | 4.76 | 45.12 | 183,000 | 60.98 | 174,000 | 57.98 | 0.27 | 187 |
| 41 | 11-Sep | 14.45 | 14.70 | 14.45 | 14.70 | 14.69 | 5.00 | 43.07 | 204,000 | 67.98 | 180,000 | 59.98 | 0.26 | 194 |
| 42 | 10-Sep | 14.00 | 14.00 | 13.75 | 14.00 | 13.99 | 4.87 | 41.00 | 141,000 | 46.98 | 123,000 | 40.99 | 0.17 | 133 |
| 43 | 09-Sep | 13.30 | 13.35 | 13.30 | 13.35 | 13.34 | 4.71 | 39.12 | 135,000 | 44.99 | 111,000 | 36.99 | 0.15 | 120 |
| 44 | 08-Sep | 11.55 | 12.75 | 11.55 | 12.75 | 12.59 | 4.94 | 37.36 | 36,000 | 12.00 | 30,000 | 10.00 | 0.04 | 32 |
| 45 | 05-Sep | 12.15 | 12.30 | 12.15 | 12.15 | 12.16 | -4.71 | 35.60 | 102,000 | 33.99 | 69,000 | 22.99 | 0.08 | 74 |
| 46 | 04-Sep | 12.80 | 13.00 | 12.75 | 12.75 | 12.79 | -4.85 | 37.36 | 105,000 | 34.99 | 84,000 | 27.99 | 0.11 | 90 |
| 47 | 03-Sep | 13.45 | 14.50 | 13.40 | 13.40 | 13.58 | -4.96 | 39.26 | 168,000 | 55.98 | 132,000 | 43.99 | 0.18 | 142 |
| 48 | 02-Sep | 14.85 | 14.85 | 14.10 | 14.10 | 14.16 | -5.05 | 41.31 | 60,000 | 19.99 | 48,000 | 15.99 | 0.07 | 52 |
| 49 | 01-Sep | 15.30 | 15.30 | 14.85 | 14.85 | 14.95 | -4.81 | 43.51 | 69,000 | 22.99 | 66,000 | 21.99 | 0.10 | 71 |
| 50 | 29-Aug | 15.45 | 15.65 | 15.00 | 15.60 | 15.46 | 2.30 | 45.71 | 33,000 | 11.00 | 30,000 | 10.00 | 0.05 | 32 |
| 51 | 28-Aug | 15.45 | 16.00 | 15.25 | 15.25 | 15.36 | -4.98 | 44.68 | 72,000 | 23.99 | 63,000 | 20.99 | 0.10 | 68 |
| 52 | 26-Aug | 16.45 | 16.65 | 16.00 | 16.05 | 16.46 | -2.73 | 47.03 | 141,000 | 46.98 | 141,000 | 46.98 | 0.23 | 152 |
| 53 | 25-Aug | 16.00 | 17.15 | 16.00 | 16.50 | 16.13 | -1.79 | 48.35 | 156,000 | 51.98 | 135,000 | 44.99 | 0.22 | 145 |
| 54 | 22-Aug | 16.60 | 17.10 | 16.55 | 16.80 | 16.57 | -3.45 | 49.22 | 225,000 | 74.98 | 198,000 | 65.98 | 0.33 | 213 |
| 55 | 21-Aug | 16.95 | 17.55 | 16.95 | 17.40 | 17.30 | 1.75 | 50.98 | 12,000 | 4.00 | 12,000 | 4.00 | 0.02 | 13 |
| 56 | 20-Aug | 17.55 | 18.80 | 17.10 | 17.10 | 17.33 | -5.00 | 50.10 | 102,000 | 33.99 | 87,000 | 28.99 | 0.15 | 94 |
| 57 | 19-Aug | 18.80 | 19.00 | 18.00 | 18.00 | 18.15 | -5.01 | 52.00 | 72,000 | 23.99 | 60,000 | 19.99 | 0.11 | 65 |
| 58 | 18-Aug | 19.25 | 19.80 | 18.90 | 18.95 | 19.00 | -4.77 | 55.52 | 117,000 | 38.99 | 114,000 | 37.99 | 0.00 | 123 |
| 59 | 14-Aug | 20.20 | 20.20 | 19.85 | 19.90 | 19.97 | -4.78 | 58.31 | 15,000 | 5.00 | 15,000 | 5.00 | 0.03 | 16 |
| 60 | 13-Aug | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.00 | 61.24 | 9,000 | 3.00 | 9,000 | 3.00 | 0.02 | 10 |
| 61 | 12-Aug | 20.50 | 20.90 | 20.45 | 20.90 | 20.71 | 4.76 | 61.24 | 27,000 | 9.00 | 24,000 | 8.00 | 0.05 | 26 |
| 62 | 11-Aug | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.00 | 58.45 | 3,000 | 1.00 | 3,000 | 1.00 | 0.01 | 3 |
| 63 | 08-Aug | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.00 | 58.45 | 6,000 | 2.00 | 6,000 | 2.00 | 0.01 | 6 |
| 64 | 06-Aug | 19.70 | 19.95 | 19.30 | 19.95 | 19.56 | -1.72 | 58.45 | 15,000 | 5.00 | 12,000 | 4.00 | 0.02 | 13 |
| 65 | 05-Aug | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.00 | 59.48 | 12,000 | 4.00 | 12,000 | 4.00 | 0.02 | 13 |
| 66 | 04-Aug | 19.30 | 20.40 | 19.30 | 20.30 | 20.12 | 1.75 | 59.48 | 18,000 | 6.00 | 15,000 | 5.00 | 0.03 | 16 |
| 67 | 01-Aug | 19.35 | 20.85 | 19.35 | 19.95 | 20.27 | 0.00 | 58.45 | 27,000 | 9.00 | 18,000 | 6.00 | 0.04 | 19 |
Similar Stocks: DGCONTENT RKSWAMY SIGNPOST VERTOZ CRAYONS PPSL PRAMARA GRAPHISAD CUDML