| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 63.4 | Mkt_Cap Category: SME |
| Sector: Consumer Services | Lot Size: 2,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 10; VWAP21: | Low52 Price: 40.1 | Barrier: 66.0; Drift%: -0.46 |
| Basic Industry: Hotels & Resorts | Total Equity: 16,125,000 | Low52 Date: | SHP: 62.09 / 0.0 / 0.0 / 37.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 86.5 / 46.0 | Month: 77.4 / 66.1 | Week: 69.4 / 66.0 | Day: 68.0 / 64.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 68.00 | 68.00 | 64.00 | 65.70 | 65.38 | -3.38 | 105.94 | 42,000 | 20.99 | 34,000 | 16.99 | 0.22 | 56 |
| 2 | 10-Jul | 67.10 | 69.15 | 67.10 | 68.00 | 68.10 | 1.27 | 109.00 | 12,000 | 6.00 | 10,000 | 5.00 | 0.07 | 16 |
| 3 | 09-Jul | 68.20 | 72.20 | 65.00 | 67.15 | 69.25 | -1.54 | 108.28 | 140,000 | 69.97 | 74,000 | 36.98 | 0.51 | 121 |
| 4 | 08-Jul | 68.60 | 68.60 | 66.15 | 68.20 | 67.24 | 0.29 | 109.97 | 30,000 | 14.99 | 24,000 | 11.99 | 0.16 | 39 |
| 5 | 07-Jul | 66.00 | 70.00 | 66.00 | 68.00 | 68.37 | 3.03 | 109.00 | 156,000 | 77.96 | 146,000 | 72.96 | 1.00 | 239 |
| 6 | 02-Jul | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.05 | 106.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 3 |
| 7 | 01-Jul | 67.95 | 68.00 | 66.10 | 66.70 | 66.94 | -3.26 | 107.55 | 10,000 | 5.00 | 10,000 | 5.00 | 0.07 | 16 |
| 8 | 30-Jun | 67.00 | 69.40 | 67.00 | 68.95 | 68.65 | 3.37 | 111.18 | 22,000 | 10.99 | 22,000 | 10.99 | 0.15 | 36 |
| 9 | 27-Jun | 66.20 | 69.00 | 65.10 | 66.70 | 66.46 | 0.76 | 107.55 | 32,000 | 15.99 | 28,000 | 13.99 | 0.19 | 46 |
| 10 | 26-Jun | 67.30 | 67.50 | 66.20 | 66.20 | 66.95 | -1.34 | 106.75 | 10,000 | 5.00 | 10,000 | 5.00 | 0.07 | 16 |
| 11 | 25-Jun | 67.00 | 70.50 | 66.00 | 67.10 | 67.51 | -0.52 | 108.20 | 32,000 | 15.99 | 24,000 | 11.99 | 0.16 | 39 |
| 12 | 24-Jun | 68.00 | 68.35 | 66.00 | 67.45 | 66.89 | -2.88 | 108.76 | 32,000 | 15.99 | 28,000 | 13.99 | 0.19 | 46 |
| 13 | 23-Jun | 66.00 | 69.45 | 66.00 | 69.45 | 67.09 | 0.87 | 111.99 | 10,000 | 5.00 | 8,000 | 4.00 | 0.05 | 13 |
| 14 | 20-Jun | 68.00 | 68.85 | 68.00 | 68.85 | 68.43 | 1.25 | 111.02 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 7 |
| 15 | 19-Jun | 66.05 | 68.00 | 66.05 | 68.00 | 67.06 | -0.73 | 109.00 | 28,000 | 13.99 | 24,000 | 11.99 | 0.16 | 39 |
| 16 | 18-Jun | 68.50 | 68.55 | 68.50 | 68.50 | 68.53 | -0.72 | 110.46 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 7 |
| 17 | 17-Jun | 68.00 | 69.00 | 67.55 | 69.00 | 68.39 | 2.68 | 111.00 | 8,000 | 4.00 | 6,000 | 3.00 | 0.04 | 10 |
| 18 | 16-Jun | 69.00 | 69.00 | 67.00 | 67.20 | 67.43 | -2.96 | 108.36 | 12,000 | 6.00 | 6,000 | 3.00 | 0.04 | 10 |
| 19 | 13-Jun | 69.00 | 69.40 | 69.00 | 69.25 | 69.22 | -0.36 | 111.67 | 28,000 | 13.99 | 22,000 | 10.99 | 0.15 | 36 |
| 20 | 12-Jun | 67.80 | 70.00 | 67.00 | 69.50 | 69.09 | 2.21 | 112.07 | 22,000 | 10.99 | 18,000 | 9.00 | 0.12 | 29 |
| 21 | 11-Jun | 67.00 | 68.00 | 66.30 | 68.00 | 67.52 | 2.26 | 109.00 | 60,000 | 29.99 | 56,000 | 27.99 | 0.38 | 92 |
| 22 | 10-Jun | 68.55 | 68.55 | 66.50 | 66.50 | 67.53 | -1.41 | 107.23 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 7 |
| 23 | 09-Jun | 69.00 | 69.00 | 66.30 | 67.45 | 67.90 | -1.75 | 108.76 | 12,000 | 6.00 | 10,000 | 5.00 | 0.07 | 16 |
| 24 | 06-Jun | 67.00 | 71.00 | 67.00 | 68.65 | 68.83 | 0.96 | 110.70 | 28,000 | 13.99 | 16,000 | 8.00 | 0.11 | 26 |
| 25 | 05-Jun | 68.05 | 68.05 | 68.00 | 68.00 | 68.03 | -1.45 | 109.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 7 |
| 26 | 04-Jun | 70.00 | 70.00 | 69.00 | 69.00 | 69.25 | 1.40 | 111.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.06 | 13 |
| 27 | 03-Jun | 68.00 | 68.85 | 68.00 | 68.05 | 68.28 | 1.49 | 109.73 | 14,000 | 7.00 | 10,000 | 5.00 | 0.07 | 16 |
| 28 | 02-Jun | 69.50 | 69.50 | 67.00 | 67.05 | 68.29 | -1.76 | 108.12 | 16,000 | 8.00 | 16,000 | 8.00 | 0.11 | 26 |
| 29 | 30-May | 68.00 | 68.25 | 67.10 | 68.25 | 67.69 | 0.22 | 110.05 | 16,000 | 8.00 | 12,000 | 6.00 | 0.08 | 20 |
| 30 | 29-May | 66.20 | 69.40 | 66.20 | 68.10 | 67.57 | -2.71 | 109.81 | 42,000 | 20.99 | 24,000 | 11.99 | 0.16 | 39 |
| 31 | 28-May | 71.50 | 72.50 | 69.35 | 70.00 | 70.47 | 0.07 | 112.00 | 40,000 | 19.99 | 34,000 | 16.99 | 0.24 | 56 |
| 32 | 27-May | 69.25 | 71.00 | 69.25 | 69.95 | 70.04 | -1.20 | 112.79 | 16,000 | 8.00 | 12,000 | 6.00 | 0.08 | 20 |
| 33 | 26-May | 74.60 | 74.60 | 66.90 | 70.80 | 70.16 | -4.71 | 114.17 | 138,000 | 68.97 | 78,000 | 38.98 | 0.55 | 128 |
| 34 | 23-May | 71.95 | 76.50 | 71.95 | 74.30 | 74.17 | 1.64 | 119.81 | 52,000 | 25.99 | 38,000 | 18.99 | 0.28 | 62 |
| 35 | 21-May | 71.00 | 74.00 | 71.00 | 73.10 | 72.19 | 2.96 | 117.87 | 22,000 | 10.99 | 16,000 | 8.00 | 0.12 | 26 |
| 36 | 20-May | 66.10 | 71.30 | 66.10 | 71.00 | 70.08 | -2.34 | 114.00 | 10,000 | 5.00 | 6,000 | 3.00 | 0.04 | 10 |
| 37 | 19-May | 73.00 | 74.00 | 72.55 | 72.70 | 73.32 | 0.97 | 117.23 | 30,000 | 14.99 | 20,000 | 10.00 | 0.15 | 33 |
| 38 | 16-May | 70.50 | 72.45 | 69.10 | 72.00 | 70.98 | 2.13 | 116.00 | 24,000 | 11.99 | 14,000 | 7.00 | 0.10 | 23 |
| 39 | 15-May | 70.75 | 70.75 | 69.50 | 70.50 | 70.23 | -0.35 | 113.68 | 14,000 | 7.00 | 12,000 | 6.00 | 0.08 | 20 |
| 40 | 14-May | 72.50 | 73.00 | 70.25 | 70.75 | 71.22 | -2.48 | 114.08 | 22,000 | 10.99 | 14,000 | 7.00 | 0.10 | 23 |
| 41 | 12-May | 73.50 | 73.50 | 70.25 | 72.55 | 72.48 | 6.07 | 116.99 | 24,000 | 11.99 | 14,000 | 7.00 | 0.10 | 23 |
| 42 | 09-May | 68.00 | 71.50 | 67.00 | 68.40 | 68.41 | -1.94 | 110.30 | 28,000 | 13.99 | 20,000 | 10.00 | 0.14 | 33 |
| 43 | 08-May | 71.55 | 71.55 | 69.00 | 69.75 | 70.94 | -1.76 | 112.47 | 24,000 | 11.99 | 20,000 | 10.00 | 0.14 | 33 |
| 44 | 07-May | 69.00 | 71.90 | 67.10 | 71.00 | 70.56 | -2.61 | 114.00 | 32,000 | 15.99 | 24,000 | 11.99 | 0.17 | 39 |
| 45 | 06-May | 77.40 | 77.40 | 69.00 | 72.90 | 73.32 | 2.46 | 117.55 | 60,000 | 29.99 | 42,000 | 20.99 | 0.31 | 68 |
| 46 | 05-May | 75.00 | 75.00 | 71.05 | 71.15 | 73.19 | 1.43 | 114.73 | 12,000 | 6.00 | 6,000 | 3.00 | 0.04 | 10 |
| 47 | 02-May | 71.65 | 75.10 | 70.00 | 70.15 | 72.02 | -2.03 | 113.12 | 36,000 | 17.99 | 36,000 | 17.99 | 0.26 | 59 |
| 48 | 30-Apr | 71.75 | 72.00 | 71.60 | 71.60 | 71.81 | -0.21 | 115.46 | 30,000 | 14.99 | 30,000 | 14.99 | 0.22 | 49 |
| 49 | 29-Apr | 71.90 | 72.75 | 71.75 | 71.75 | 72.35 | 3.54 | 115.70 | 90,000 | 44.98 | 90,000 | 44.98 | 0.65 | 147 |
| 50 | 28-Apr | 66.00 | 69.30 | 66.00 | 69.30 | 68.92 | 5.00 | 111.75 | 54,000 | 26.99 | 54,000 | 26.99 | 0.37 | 88 |
| 51 | 25-Apr | 65.10 | 66.00 | 64.50 | 66.00 | 64.90 | -2.80 | 106.00 | 16,000 | 8.00 | 16,000 | 8.00 | 0.10 | 26 |
| 52 | 24-Apr | 66.00 | 67.90 | 66.00 | 67.90 | 66.68 | 1.49 | 109.49 | 10,000 | 5.00 | 10,000 | 5.00 | 0.07 | 16 |
| 53 | 23-Apr | 68.80 | 68.80 | 65.65 | 66.90 | 66.78 | -3.04 | 107.88 | 10,000 | 5.00 | 10,000 | 5.00 | 0.07 | 16 |
| 54 | 22-Apr | 66.65 | 70.00 | 66.50 | 69.00 | 67.71 | -1.43 | 111.00 | 30,000 | 14.99 | 24,000 | 11.99 | 0.16 | 39 |
| 55 | 21-Apr | 67.00 | 70.00 | 66.95 | 70.00 | 67.81 | -0.64 | 112.00 | 20,000 | 10.00 | 20,000 | 10.00 | 0.14 | 33 |
| 56 | 17-Apr | 68.10 | 70.50 | 68.00 | 70.45 | 69.00 | 1.81 | 113.60 | 46,000 | 22.99 | 46,000 | 22.99 | 0.00 | 75 |
| 57 | 16-Apr | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -1.98 | 111.59 | 18,000 | 9.00 | 18,000 | 9.00 | 0.12 | 29 |
| 58 | 15-Apr | 70.60 | 70.75 | 70.60 | 70.60 | 70.63 | -2.01 | 113.84 | 20,000 | 10.00 | 20,000 | 10.00 | 0.14 | 33 |
| 59 | 11-Apr | 71.35 | 72.05 | 71.35 | 72.05 | 71.42 | -1.03 | 116.18 | 20,000 | 10.00 | 20,000 | 10.00 | 0.14 | 33 |
| 60 | 01-Apr | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -1.95 | 117.39 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 3 |
| 61 | 28-Mar | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | -1.98 | 119.73 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 7 |
| 62 | 27-Mar | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -2.01 | 122.15 | 2,000 | 1.00 | 2,000 | 1.00 | 0.02 | 3 |
| 63 | 26-Mar | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 0.13 | 124.65 | 2,000 | 1.00 | 2,000 | 1.00 | 0.02 | 3 |
| 64 | 25-Mar | 77.25 | 77.25 | 77.00 | 77.20 | 77.16 | 1.18 | 124.49 | 26,000 | 12.99 | 26,000 | 12.99 | 0.20 | 42 |
| 65 | 24-Mar | 75.95 | 76.30 | 75.30 | 76.30 | 75.97 | 1.87 | 123.03 | 30,000 | 14.99 | 30,000 | 14.99 | 0.23 | 49 |
| 66 | 21-Mar | 75.75 | 75.90 | 74.90 | 74.90 | 75.74 | 0.00 | 120.78 | 36,000 | 17.99 | 36,000 | 17.99 | 0.27 | 59 |
| 67 | 20-Mar | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 1.97 | 120.78 | 46,000 | 22.99 | 46,000 | 22.99 | 0.34 | 75 |
Similar Stocks: JUNIPER MHRIL PARKHOTELS SAMHI INDHOTEL ADVANIHOTR AHLEAST APOLSINHOT ASIANHOTNR BLUECOAST BYKE CCHHL DIL EIHAHOTELS HAVISHA HLVLTD ITDC KAMATHOTEL KAUSHALYA ORIENTHOT RHL ROHLTD SINCLAIR TAJGVK TGBHOTELS VHLTD CHALET EIHOTEL LEMONTREE SAJHOTELS VENTIVE ITCHOTELS