| 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 | Low52 Price: 40.1 | Barrier: -; Drift%: - |
| 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 | Float14: | ||||
| High/Low Price | Quarter: 86.5 / 46.0 | Month: 77.3 / 61.75 | Week: 73.5 / 69.1 | Day: 74.0 / 71.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.26 |
| 2 | 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 | 0.10 |
| 3 | 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 | 0.33 |
| 4 | 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 | 0.23 |
| 5 | 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 | 0.20 |
| 6 | 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 | 0.23 |
| 7 | 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 | 0.23 |
| 8 | 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 | 0.33 |
| 9 | 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 | 0.33 |
| 10 | 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 | 0.39 |
| 11 | 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 | 0.68 |
| 12 | 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 | 0.10 |
| 13 | 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 | 0.59 |
| 14 | 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 | 0.49 |
| 15 | 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 | 1.47 |
| 16 | 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 | 0.88 |
| 17 | 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 | 0.26 |
| 18 | 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 | 0.16 |
| 19 | 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 | 0.16 |
| 20 | 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 | 0.39 |
| 21 | 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 | 0.33 |
| 22 | 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 | 0.75 |
| 23 | 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 | 0.29 |
| 24 | 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 | 0.33 |
| 25 | 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 | 0.33 |
| 26 | 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 | 0.03 |
| 27 | 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 | 0.07 |
| 28 | 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 | 0.03 |
| 29 | 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 | 0.03 |
| 30 | 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 | 0.42 |
| 31 | 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 | 0.49 |
| 32 | 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 | 0.59 |
| 33 | 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 | 0.75 |
| 34 | 19-Mar | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | 1.94 | 118.44 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 0.03 |
| 35 | 18-Mar | 71.00 | 72.40 | 71.00 | 72.05 | 71.96 | 1.48 | 116.18 | 8,000 | 4.00 | 8,000 | 4.00 | 0.06 | 0.13 |
| 36 | 17-Mar | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.91 | 114.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.03 |
| 37 | 13-Mar | 73.40 | 73.40 | 71.65 | 71.65 | 73.23 | -0.49 | 115.54 | 20,000 | 10.00 | 20,000 | 10.00 | 0.15 | 0.33 |
| 38 | 12-Mar | 71.25 | 73.00 | 71.25 | 72.00 | 72.18 | 0.84 | 116.00 | 12,000 | 6.00 | 10,000 | 5.00 | 0.07 | 0.16 |
| 39 | 11-Mar | 68.75 | 71.40 | 68.75 | 71.40 | 69.53 | -1.31 | 115.13 | 20,000 | 10.00 | 20,000 | 10.00 | 0.14 | 0.33 |
| 40 | 10-Mar | 75.00 | 75.05 | 72.35 | 72.35 | 74.75 | 1.19 | 116.66 | 40,000 | 19.99 | 40,000 | 19.99 | 0.30 | 0.65 |
| 41 | 07-Mar | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 4.99 | 115.29 | 34,000 | 16.99 | 34,000 | 16.99 | 0.24 | 0.55 |
| 42 | 06-Mar | 68.10 | 68.10 | 66.40 | 68.10 | 67.77 | 4.93 | 109.81 | 14,000 | 7.00 | 14,000 | 7.00 | 0.09 | 0.23 |
| 43 | 05-Mar | 63.00 | 64.90 | 63.00 | 64.90 | 64.43 | 4.93 | 104.65 | 8,000 | 4.00 | 6,000 | 3.00 | 0.04 | 0.10 |
| 44 | 04-Mar | 61.75 | 62.55 | 61.75 | 61.85 | 61.79 | -4.85 | 99.73 | 50,000 | 24.99 | 46,000 | 22.99 | 0.28 | 0.75 |
| 45 | 03-Mar | 66.00 | 66.00 | 65.00 | 65.00 | 65.25 | -4.97 | 104.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.05 | 0.13 |
| 46 | 28-Feb | 69.00 | 69.00 | 68.40 | 68.40 | 68.47 | -5.00 | 110.30 | 18,000 | 9.00 | 14,000 | 7.00 | 0.10 | 0.23 |
| 47 | 27-Feb | 75.50 | 75.50 | 72.00 | 72.00 | 74.46 | -2.70 | 116.00 | 14,000 | 7.00 | 12,000 | 6.00 | 0.09 | 0.20 |
| 48 | 25-Feb | 77.00 | 77.00 | 73.25 | 74.00 | 74.37 | -3.90 | 119.00 | 38,000 | 18.99 | 34,000 | 16.99 | 0.25 | 0.55 |
| 49 | 24-Feb | 78.40 | 78.40 | 77.00 | 77.00 | 77.35 | -2.53 | 124.00 | 10,000 | 5.00 | 10,000 | 5.00 | 0.08 | 0.16 |
| 50 | 21-Feb | 82.50 | 82.50 | 79.00 | 79.00 | 80.44 | -3.01 | 127.00 | 18,000 | 9.00 | 16,000 | 8.00 | 0.13 | 0.26 |
| 51 | 20-Feb | 80.00 | 81.80 | 79.50 | 81.45 | 81.13 | 3.43 | 131.34 | 30,000 | 14.99 | 30,000 | 14.99 | 0.24 | 0.49 |
| 52 | 19-Feb | 77.25 | 78.75 | 77.25 | 78.75 | 78.10 | 3.01 | 126.98 | 10,000 | 5.00 | 10,000 | 5.00 | 0.08 | 0.16 |
| 53 | 18-Feb | 78.50 | 78.50 | 75.90 | 76.45 | 76.47 | -4.32 | 123.28 | 14,000 | 7.00 | 12,000 | 6.00 | 0.09 | 0.20 |
| 54 | 17-Feb | 75.35 | 83.00 | 75.35 | 79.90 | 77.71 | 0.76 | 128.84 | 106,000 | 52.97 | 98,000 | 48.98 | 0.76 | 1.60 |
| 55 | 14-Feb | 83.00 | 83.00 | 79.30 | 79.30 | 80.15 | -4.97 | 127.87 | 54,000 | 26.99 | 52,000 | 25.99 | 0.42 | 0.85 |
| 56 | 13-Feb | 83.00 | 84.00 | 81.00 | 83.45 | 82.92 | 4.31 | 134.56 | 50,000 | 24.99 | 46,000 | 22.99 | 0.38 | 0.75 |
| 57 | 12-Feb | 74.20 | 80.65 | 74.20 | 80.00 | 80.19 | 4.10 | 129.00 | 74,000 | 36.98 | 74,000 | 36.98 | 0.59 | 1.21 |
| 58 | 11-Feb | 76.70 | 78.00 | 76.65 | 76.85 | 76.70 | -4.71 | 123.92 | 124,000 | 61.97 | 120,000 | 59.97 | 0.92 | 1.96 |
| 59 | 10-Feb | 85.00 | 85.00 | 80.65 | 80.65 | 81.23 | -5.01 | 130.05 | 48,000 | 23.99 | 44,000 | 21.99 | 0.36 | 0.72 |
| 60 | 07-Feb | 85.00 | 85.00 | 82.00 | 84.90 | 83.79 | 0.65 | 136.90 | 42,000 | 20.99 | 42,000 | 20.99 | 0.35 | 0.68 |
| 61 | 06-Feb | 84.35 | 84.35 | 81.20 | 84.35 | 83.93 | 4.98 | 136.01 | 158,000 | 78.96 | 150,000 | 74.96 | 1.26 | 2.44 |
| 62 | 05-Feb | 78.50 | 80.35 | 78.50 | 80.35 | 79.28 | 4.96 | 129.56 | 238,000 | 118.94 | 236,000 | 117.94 | 1.87 | 3.85 |
| 63 | 04-Feb | 76.50 | 76.55 | 76.45 | 76.55 | 76.52 | 0.66 | 123.44 | 12,000 | 6.00 | 12,000 | 6.00 | 0.09 | 0.20 |
| 64 | 03-Feb | 77.30 | 79.50 | 75.00 | 76.05 | 76.92 | -1.62 | 122.63 | 22,000 | 10.99 | 20,000 | 10.00 | 0.15 | 0.33 |
| 65 | 01-Feb | 75.50 | 77.50 | 74.60 | 77.30 | 76.48 | 2.38 | 124.65 | 34,000 | 16.99 | 32,000 | 15.99 | 0.24 | 0.52 |
| 66 | 31-Jan | 74.10 | 75.50 | 74.10 | 75.50 | 74.57 | 3.07 | 121.74 | 6,000 | 3.00 | 6,000 | 3.00 | 0.04 | 0.10 |
| 67 | 30-Jan | 74.45 | 75.70 | 73.25 | 73.25 | 74.15 | 1.60 | 118.12 | 52,000 | 25.99 | 50,000 | 24.99 | 0.37 | 0.81 |
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