| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 91.13 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 10; VWAP21: 69.14 | Low52 Price: 59.4 | Barrier: 68.22; Drift%: -5.85 |
| Basic Industry: Restaurants | Total Equity: 582,192,114 | Low52 Date: 17-Mar-2025 | SHP: 11.27 / 20.64 / 40.07 / 28.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 51 | ||||
| High/Low Price | Quarter: 85.75 / 59.4 | Month: 87.65 / 76.52 | Week: 72.8 / 66.72 | Day: 65.76 / 63.72 | Sis67: 47 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 64.69 | 65.76 | 63.72 | 64.45 | 64.67 | 0.83 | 3,752.23 | 2,779,593 | 12.97 | 1,623,033 | 18.24 | 10.50 | 100 |
| 2 | 11-Nov | 66.95 | 67.09 | 63.53 | 63.92 | 64.33 | -4.45 | 3,721.37 | 2,480,047 | 11.57 | 1,565,004 | 17.59 | 10.07 | 95 |
| 3 | 10-Nov | 66.26 | 68.10 | 66.25 | 66.90 | 66.77 | 1.47 | 3,894.87 | 1,318,957 | 6.16 | 855,201 | 9.61 | 5.71 | 52 |
| 4 | 07-Nov | 67.00 | 67.00 | 65.62 | 65.93 | 66.36 | -1.48 | 3,838.39 | 1,046,564 | 4.88 | 708,746 | 7.97 | 4.70 | 43 |
| 5 | 06-Nov | 67.90 | 67.94 | 66.45 | 66.92 | 67.02 | -0.67 | 3,896.03 | 1,212,105 | 5.66 | 646,103 | 7.26 | 4.33 | 39 |
| 6 | 04-Nov | 67.98 | 68.11 | 66.90 | 67.37 | 67.39 | -0.46 | 3,922.23 | 1,072,828 | 5.01 | 473,535 | 5.32 | 3.19 | 29 |
| 7 | 03-Nov | 67.90 | 68.22 | 66.10 | 67.68 | 66.97 | 0.67 | 3,940.28 | 2,020,395 | 9.43 | 1,200,014 | 13.49 | 8.04 | 73 |
| 8 | 31-Oct | 71.80 | 71.80 | 66.72 | 67.23 | 68.67 | -6.38 | 3,914.08 | 4,024,263 | 18.78 | 2,035,211 | 22.87 | 13.98 | 124 |
| 9 | 30-Oct | 71.05 | 72.80 | 71.05 | 71.81 | 71.93 | 1.08 | 4,180.72 | 1,317,762 | 6.15 | 649,503 | 7.30 | 4.67 | 40 |
| 10 | 29-Oct | 71.80 | 72.19 | 70.69 | 71.04 | 71.47 | -1.06 | 4,135.89 | 758,428 | 3.54 | 455,043 | 5.11 | 3.25 | 28 |
| 11 | 28-Oct | 71.76 | 72.60 | 71.47 | 71.80 | 71.87 | 0.06 | 4,180.14 | 1,143,164 | 5.33 | 681,056 | 7.65 | 4.89 | 41 |
| 12 | 27-Oct | 71.07 | 72.00 | 70.65 | 71.76 | 71.49 | 0.97 | 4,177.81 | 614,671 | 2.87 | 302,014 | 3.39 | 2.16 | 18 |
| 13 | 24-Oct | 70.86 | 71.50 | 70.06 | 71.07 | 70.67 | 0.57 | 4,137.64 | 406,074 | 1.90 | 214,578 | 2.41 | 1.52 | 13 |
| 14 | 23-Oct | 71.16 | 71.81 | 70.16 | 70.67 | 71.09 | -0.60 | 4,114.35 | 716,908 | 3.35 | 302,928 | 3.40 | 2.15 | 18 |
| 15 | 21-Oct | 69.80 | 71.44 | 69.80 | 71.10 | 71.05 | 0.37 | 4,139.39 | 283,956 | 1.33 | 165,629 | 1.86 | 1.18 | 10 |
| 16 | 20-Oct | 69.20 | 71.00 | 68.43 | 70.84 | 69.77 | 2.82 | 4,124.25 | 993,047 | 4.63 | 438,226 | 4.93 | 3.06 | 27 |
| 17 | 17-Oct | 70.20 | 70.25 | 68.40 | 68.90 | 69.08 | -1.85 | 4,011.30 | 1,449,925 | 6.77 | 850,764 | 9.56 | 5.88 | 52 |
| 18 | 16-Oct | 70.40 | 71.40 | 69.93 | 70.20 | 70.49 | 0.19 | 4,086.99 | 796,197 | 3.72 | 446,619 | 5.02 | 3.15 | 27 |
| 19 | 15-Oct | 70.10 | 70.26 | 69.77 | 70.07 | 69.99 | 0.24 | 4,079.42 | 749,731 | 3.50 | 482,848 | 5.43 | 3.38 | 29 |
| 20 | 14-Oct | 70.90 | 71.25 | 69.30 | 69.90 | 70.03 | -1.16 | 4,069.52 | 1,143,058 | 5.33 | 640,755 | 7.20 | 4.49 | 39 |
| 21 | 13-Oct | 72.00 | 72.23 | 70.29 | 70.72 | 70.74 | -1.65 | 4,117.26 | 1,291,395 | 6.03 | 736,055 | 8.27 | 5.21 | 45 |
| 22 | 10-Oct | 71.10 | 72.77 | 70.72 | 71.91 | 71.89 | 1.18 | 4,186.54 | 1,420,375 | 6.63 | 746,832 | 8.39 | 5.37 | 45 |
| 23 | 09-Oct | 74.50 | 74.59 | 69.93 | 71.07 | 71.02 | -4.24 | 4,137.64 | 3,226,709 | 15.06 | 1,487,244 | 16.72 | 10.56 | 91 |
| 24 | 08-Oct | 75.24 | 75.99 | 73.80 | 74.22 | 74.63 | -0.89 | 4,321.03 | 1,186,455 | 5.54 | 677,274 | 7.61 | 5.05 | 41 |
| 25 | 07-Oct | 79.14 | 81.80 | 74.42 | 74.89 | 77.00 | -5.06 | 4,360.04 | 5,465,102 | 25.50 | 2,826,030 | 31.76 | 21.00 | 172 |
| 26 | 06-Oct | 79.00 | 79.49 | 78.03 | 78.88 | 78.94 | -0.01 | 4,592.33 | 987,622 | 4.61 | 548,509 | 6.16 | 4.33 | 33 |
| 27 | 03-Oct | 78.04 | 79.11 | 77.46 | 78.89 | 78.27 | 1.12 | 4,592.91 | 787,219 | 3.67 | 362,787 | 4.08 | 2.84 | 22 |
| 28 | 01-Oct | 77.00 | 78.40 | 76.61 | 78.02 | 77.41 | 1.36 | 4,542.26 | 747,103 | 3.49 | 363,360 | 4.08 | 2.81 | 22 |
| 29 | 30-Sep | 77.91 | 78.57 | 76.52 | 76.97 | 77.60 | -1.05 | 4,481.13 | 1,177,287 | 5.49 | 627,839 | 7.06 | 4.87 | 38 |
| 30 | 29-Sep | 80.00 | 80.00 | 77.57 | 77.79 | 78.37 | -1.78 | 4,528.87 | 993,987 | 4.64 | 489,357 | 5.50 | 3.84 | 30 |
| 31 | 26-Sep | 80.27 | 81.15 | 78.76 | 79.20 | 79.60 | -1.33 | 4,610.96 | 2,257,002 | 10.53 | 1,552,250 | 17.45 | 12.36 | 94 |
| 32 | 25-Sep | 82.92 | 82.92 | 79.95 | 80.27 | 80.85 | -3.27 | 4,673.26 | 1,875,531 | 8.75 | 892,241 | 10.03 | 7.21 | 54 |
| 33 | 24-Sep | 82.00 | 84.30 | 81.52 | 82.98 | 82.39 | 0.88 | 4,831.03 | 4,437,584 | 20.71 | 3,336,681 | 37.50 | 27.49 | 203 |
| 34 | 23-Sep | 83.43 | 84.09 | 81.15 | 82.26 | 82.32 | -1.40 | 4,789.11 | 1,852,724 | 8.65 | 1,081,974 | 12.16 | 8.91 | 66 |
| 35 | 22-Sep | 85.11 | 85.83 | 83.24 | 83.43 | 84.20 | -2.85 | 4,857.23 | 1,590,038 | 7.42 | 1,059,150 | 11.90 | 8.92 | 64 |
| 36 | 19-Sep | 86.00 | 87.50 | 84.50 | 85.88 | 86.13 | -0.01 | 4,999.87 | 3,673,429 | 17.14 | 1,720,420 | 19.34 | 14.82 | 105 |
| 37 | 18-Sep | 80.06 | 87.65 | 80.06 | 85.89 | 85.33 | 7.28 | 5,000.45 | 10,463,653 | 48.83 | 2,794,675 | 31.41 | 23.85 | 170 |
| 38 | 17-Sep | 80.30 | 81.50 | 79.64 | 80.06 | 80.43 | 0.02 | 4,661.03 | 1,894,347 | 8.84 | 1,106,604 | 12.44 | 8.90 | 67 |
| 39 | 16-Sep | 80.60 | 80.95 | 79.96 | 80.04 | 80.31 | -0.79 | 4,659.87 | 920,533 | 4.30 | 671,967 | 7.55 | 5.40 | 41 |
| 40 | 15-Sep | 81.40 | 81.62 | 80.40 | 80.68 | 80.76 | -0.62 | 4,697.13 | 948,450 | 4.43 | 653,516 | 7.34 | 5.28 | 40 |
| 41 | 12-Sep | 81.10 | 83.85 | 81.00 | 81.18 | 82.11 | 0.21 | 4,726.24 | 2,372,866 | 11.07 | 1,489,776 | 16.74 | 12.23 | 91 |
| 42 | 11-Sep | 79.90 | 82.40 | 79.64 | 81.01 | 81.01 | 1.14 | 4,716.34 | 1,750,165 | 8.17 | 1,091,201 | 12.26 | 8.84 | 66 |
| 43 | 10-Sep | 80.45 | 80.81 | 79.75 | 80.10 | 80.11 | 0.00 | 4,663.36 | 380,627 | 1.78 | 272,293 | 3.06 | 2.18 | 17 |
| 44 | 09-Sep | 80.51 | 81.24 | 79.73 | 80.10 | 80.17 | -0.05 | 4,663.36 | 315,227 | 1.47 | 215,721 | 2.42 | 1.73 | 13 |
| 45 | 08-Sep | 79.90 | 81.33 | 77.59 | 80.14 | 79.22 | 0.77 | 4,665.69 | 1,707,868 | 7.97 | 765,392 | 8.60 | 6.06 | 47 |
| 46 | 05-Sep | 80.49 | 81.32 | 79.06 | 79.53 | 79.94 | -1.05 | 4,630.17 | 972,527 | 4.54 | 662,718 | 7.45 | 5.30 | 40 |
| 47 | 04-Sep | 82.42 | 83.65 | 79.87 | 80.37 | 81.44 | -1.31 | 4,679.08 | 2,214,584 | 10.33 | 1,263,813 | 14.20 | 10.29 | 77 |
| 48 | 03-Sep | 82.75 | 84.09 | 80.99 | 81.44 | 82.48 | -1.20 | 4,741.37 | 1,201,133 | 5.61 | 749,179 | 8.42 | 6.18 | 46 |
| 49 | 02-Sep | 82.90 | 83.49 | 81.85 | 82.43 | 82.72 | -0.10 | 4,799.01 | 713,372 | 3.33 | 417,427 | 4.69 | 3.45 | 25 |
| 50 | 01-Sep | 80.00 | 82.80 | 80.00 | 82.51 | 81.58 | 3.25 | 4,803.67 | 794,007 | 3.71 | 430,118 | 4.83 | 3.51 | 26 |
| 51 | 29-Aug | 79.81 | 80.48 | 78.27 | 79.91 | 79.62 | 0.11 | 4,652.30 | 907,899 | 4.24 | 569,210 | 6.40 | 4.53 | 35 |
| 52 | 28-Aug | 78.61 | 80.80 | 76.51 | 79.82 | 79.13 | 2.65 | 4,647.06 | 1,068,656 | 4.99 | 542,872 | 6.10 | 4.30 | 33 |
| 53 | 26-Aug | 79.50 | 79.51 | 77.00 | 77.76 | 77.87 | -2.57 | 4,527.13 | 905,646 | 4.23 | 519,280 | 5.84 | 4.04 | 32 |
| 54 | 25-Aug | 80.50 | 81.00 | 79.50 | 79.81 | 80.18 | -0.45 | 4,646.48 | 415,338 | 1.94 | 245,600 | 2.76 | 1.97 | 15 |
| 55 | 22-Aug | 80.20 | 81.24 | 79.71 | 80.17 | 80.33 | -0.01 | 4,667.43 | 429,814 | 2.01 | 191,999 | 2.16 | 1.54 | 12 |
| 56 | 21-Aug | 82.20 | 82.40 | 79.95 | 80.18 | 80.92 | -1.99 | 4,668.02 | 674,539 | 3.15 | 365,855 | 4.11 | 2.96 | 22 |
| 57 | 20-Aug | 80.48 | 84.00 | 80.00 | 81.81 | 82.46 | 2.34 | 4,762.91 | 2,101,989 | 9.81 | 854,357 | 9.60 | 7.05 | 52 |
| 58 | 19-Aug | 79.10 | 80.25 | 79.00 | 79.94 | 79.76 | 1.61 | 4,654.04 | 443,155 | 2.07 | 231,163 | 2.60 | 1.84 | 14 |
| 59 | 18-Aug | 79.78 | 80.50 | 77.36 | 78.67 | 79.35 | -0.15 | 4,580.11 | 514,409 | 2.40 | 235,048 | 2.64 | 1.87 | 14 |
| 60 | 14-Aug | 79.45 | 79.64 | 78.13 | 78.79 | 78.66 | -0.44 | 4,587.09 | 214,283 | 1.00 | 88,974 | 1.00 | 0.70 | 5 |
| 61 | 13-Aug | 79.02 | 79.54 | 78.50 | 79.14 | 78.95 | 0.04 | 4,607.47 | 319,811 | 1.49 | 138,706 | 1.56 | 1.10 | 8 |
| 62 | 12-Aug | 77.81 | 79.50 | 76.69 | 79.11 | 78.27 | 1.02 | 4,605.72 | 622,568 | 2.91 | 262,758 | 2.95 | 2.06 | 16 |
| 63 | 11-Aug | 79.81 | 80.00 | 78.10 | 78.31 | 78.55 | -1.88 | 4,559.15 | 464,933 | 2.17 | 267,253 | 3.00 | 2.10 | 16 |
| 64 | 08-Aug | 81.30 | 81.31 | 79.16 | 79.81 | 80.32 | -2.36 | 4,646.48 | 260,656 | 1.22 | 117,307 | 1.32 | 0.94 | 7 |
| 65 | 07-Aug | 79.61 | 82.00 | 78.55 | 81.74 | 80.46 | 1.34 | 4,758.84 | 854,037 | 3.99 | 372,011 | 4.18 | 2.99 | 23 |
| 66 | 06-Aug | 79.10 | 81.00 | 78.11 | 80.66 | 79.99 | 1.73 | 4,695.96 | 787,145 | 3.67 | 272,814 | 3.07 | 2.18 | 17 |
| 67 | 05-Aug | 81.95 | 82.14 | 78.66 | 79.29 | 80.42 | -2.81 | 4,616.20 | 855,032 | 3.99 | 470,009 | 5.28 | 3.78 | 29 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE COFFEEDAY TRAVELFOOD