| 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: 62.08 / 0.0 / 0.0 / 38.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 86.5 / 46.0 | Month: 77.3 / 61.75 | Week: 77.3 / 74.25 | Day: 72.8 / 72.8 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 29-Jan | 73.50 | 74.00 | 72.00 | 72.10 | 72.75 | 0.21 | 116.26 | 24,000 | 11.99 | 22,000 | 10.99 | 0.16 | 0.36 |
| 44 | 28-Jan | 72.80 | 73.00 | 71.80 | 71.95 | 72.22 | -4.77 | 116.02 | 56,000 | 27.99 | 50,000 | 24.99 | 0.36 | 0.81 |
| 45 | 27-Jan | 78.00 | 80.25 | 75.55 | 75.55 | 76.87 | -4.97 | 121.82 | 34,000 | 16.99 | 26,000 | 12.99 | 0.20 | 0.42 |
| 46 | 24-Jan | 81.00 | 82.50 | 79.50 | 79.50 | 81.14 | -1.85 | 128.19 | 46,000 | 22.99 | 46,000 | 22.99 | 0.37 | 0.75 |
| 47 | 23-Jan | 83.00 | 83.00 | 81.00 | 81.00 | 81.91 | -1.23 | 130.00 | 38,000 | 18.99 | 38,000 | 18.99 | 0.31 | 0.62 |
| 48 | 22-Jan | 81.00 | 82.25 | 78.60 | 82.00 | 80.07 | -0.61 | 132.00 | 98,000 | 48.98 | 90,000 | 44.98 | 0.72 | 1.47 |
| 49 | 21-Jan | 83.00 | 83.00 | 80.60 | 82.50 | 81.19 | -0.48 | 133.03 | 70,000 | 34.98 | 68,000 | 33.98 | 0.55 | 1.11 |
| 50 | 20-Jan | 81.50 | 84.60 | 80.10 | 82.90 | 82.61 | 1.87 | 133.68 | 94,000 | 46.98 | 90,000 | 44.98 | 0.74 | 1.47 |
| 51 | 17-Jan | 80.25 | 85.00 | 79.05 | 81.35 | 82.43 | 3.26 | 131.18 | 284,000 | 141.93 | 204,000 | 101.95 | 1.68 | 3.32 |
| 52 | 16-Jan | 86.50 | 86.50 | 77.60 | 78.70 | 81.65 | -3.11 | 126.90 | 400,000 | 199.90 | 260,000 | 129.94 | 2.12 | 4.24 |
| 53 | 15-Jan | 70.00 | 81.15 | 68.00 | 81.15 | 75.22 | 16.64 | 130.85 | 1,106,000 | 552.72 | 658,000 | 328.84 | 4.95 | 10.72 |
| 54 | 14-Jan | 63.60 | 67.65 | 63.60 | 67.65 | 65.51 | 16.63 | 109.09 | 1,220,000 | 609.70 | 884,000 | 441.78 | 5.79 | 14.41 |
| 55 | 13-Jan | 48.00 | 56.40 | 48.00 | 56.40 | 56.18 | 16.67 | 90.95 | 410,000 | 204.90 | 380,000 | 189.91 | 2.13 | 6.19 |
| 56 | 10-Jan | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -3.19 | 75.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.00 | 0.07 |
| 57 | 09-Jan | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.03 | 78.21 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 0.03 |
| 58 | 07-Jan | 48.25 | 49.00 | 48.25 | 49.00 | 48.44 | 4.18 | 79.00 | 8,000 | 4.00 | 6,000 | 3.00 | 0.03 | 0.10 |
| 59 | 06-Jan | 48.00 | 48.50 | 46.00 | 46.95 | 47.20 | -3.62 | 75.71 | 28,000 | 13.99 | 18,000 | 9.00 | 0.08 | 0.29 |
| 60 | 03-Jan | 50.25 | 50.25 | 47.05 | 48.65 | 48.66 | -4.93 | 78.45 | 10,000 | 5.00 | 10,000 | 5.00 | 0.05 | 0.16 |
| 61 | 02-Jan | 51.00 | 51.05 | 51.00 | 51.05 | 51.03 | 0.10 | 82.32 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 0.07 |
| 62 | 31-Dec | 50.00 | 52.50 | 50.00 | 51.00 | 51.13 | 0.00 | 82.00 | 8,000 | 4.00 | 4,000 | 2.00 | 0.02 | 0.07 |
| 63 | 30-Dec | 52.50 | 53.45 | 51.00 | 51.00 | 52.24 | 0.00 | 82.00 | 8,000 | 4.00 | 6,000 | 3.00 | 0.03 | 0.10 |
| 64 | 27-Dec | 51.60 | 51.60 | 51.00 | 51.00 | 51.37 | -2.16 | 82.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.03 | 0.10 |
| 65 | 26-Dec | 53.50 | 53.50 | 52.10 | 52.10 | 52.90 | -2.69 | 84.01 | 8,000 | 4.00 | 8,000 | 4.00 | 0.04 | 0.13 |
| 66 | 24-Dec | 56.90 | 56.90 | 53.50 | 53.50 | 54.85 | 1.87 | 86.27 | 8,000 | 4.00 | 4,000 | 2.00 | 0.02 | 0.07 |
| 67 | 23-Dec | 54.00 | 54.00 | 52.50 | 52.50 | 53.25 | 0.76 | 84.66 | 8,000 | 4.00 | 4,000 | 2.00 | 0.02 | 0.07 |
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