| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 401.0 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 24-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 2; VWAP21: 319.31 | Low52 Price: 275.8 | Barrier: 319.75; Drift%: -0.09 |
| Basic Industry: Restaurants | Total Equity: 321,382,905 | Low52 Date: 07-Apr-2025 | SHP: 26.07 / 31.55 / 37.86 / 4.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 92 | ||||
| High/Low Price | Quarter: 374.65 / 283.7 | Month: 368.0 / 312.35 | Week: 326.0 / 303.3 | Day: 326.0 / 318.0 | Sis67: 123 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 323.50 | 326.00 | 318.00 | 319.45 | 322.68 | -1.34 | 10,266.58 | 130,760 | 2.72 | 95,136 | 3.79 | 3.07 | 65 |
| 2 | 26-Aug | 328.85 | 328.90 | 323.00 | 323.80 | 324.83 | -0.84 | 10,406.38 | 197,296 | 4.11 | 166,530 | 6.63 | 5.41 | 115 |
| 3 | 25-Aug | 326.35 | 329.80 | 325.05 | 326.55 | 326.68 | -0.14 | 10,494.76 | 82,276 | 1.71 | 50,135 | 2.00 | 1.64 | 35 |
| 4 | 22-Aug | 329.70 | 330.75 | 325.70 | 327.00 | 326.66 | -0.44 | 10,509.00 | 48,059 | 1.00 | 25,119 | 1.00 | 0.82 | 17 |
| 5 | 21-Aug | 329.90 | 333.00 | 326.00 | 328.45 | 328.75 | 0.83 | 10,555.82 | 170,387 | 3.55 | 72,196 | 2.87 | 2.37 | 50 |
| 6 | 20-Aug | 326.15 | 329.20 | 321.50 | 325.75 | 324.91 | -0.14 | 10,469.05 | 249,443 | 5.19 | 167,210 | 6.66 | 5.43 | 115 |
| 7 | 19-Aug | 312.10 | 328.00 | 312.10 | 326.20 | 321.39 | 3.79 | 10,483.51 | 166,190 | 3.46 | 69,174 | 2.75 | 2.22 | 48 |
| 8 | 18-Aug | 311.00 | 318.90 | 307.50 | 314.30 | 311.96 | 2.61 | 10,101.06 | 177,797 | 3.70 | 81,310 | 3.24 | 2.54 | 56 |
| 9 | 14-Aug | 315.90 | 316.65 | 303.30 | 306.30 | 307.85 | -2.87 | 9,843.96 | 192,865 | 4.01 | 95,863 | 3.82 | 2.95 | 66 |
| 10 | 13-Aug | 322.65 | 324.40 | 313.70 | 315.35 | 316.74 | -2.26 | 10,134.81 | 274,653 | 5.71 | 124,080 | 4.94 | 3.93 | 85 |
| 11 | 12-Aug | 323.80 | 325.50 | 317.95 | 322.65 | 320.96 | -0.29 | 10,369.42 | 128,304 | 2.67 | 57,500 | 2.29 | 1.85 | 40 |
| 12 | 11-Aug | 314.95 | 326.00 | 310.30 | 323.60 | 318.28 | 1.67 | 10,399.95 | 181,243 | 3.77 | 74,585 | 2.97 | 2.37 | 46 |
| 13 | 08-Aug | 318.50 | 323.00 | 309.95 | 318.30 | 317.40 | 0.28 | 10,229.62 | 508,838 | 10.59 | 269,742 | 10.74 | 8.56 | 168 |
| 14 | 07-Aug | 303.00 | 322.30 | 293.60 | 317.40 | 308.86 | 4.01 | 10,200.69 | 1,118,763 | 23.28 | 615,795 | 24.51 | 19.02 | 383 |
| 15 | 06-Aug | 310.00 | 312.45 | 299.20 | 305.15 | 304.10 | -1.87 | 9,807.00 | 232,100 | 4.83 | 112,960 | 4.50 | 3.44 | 70 |
| 16 | 05-Aug | 319.50 | 319.75 | 309.25 | 310.95 | 313.48 | -1.92 | 9,993.40 | 103,806 | 2.16 | 52,570 | 2.09 | 1.65 | 33 |
| 17 | 04-Aug | 319.00 | 321.55 | 312.70 | 317.05 | 315.33 | -0.81 | 10,189.45 | 319,817 | 6.65 | 139,322 | 5.55 | 4.39 | 87 |
| 18 | 01-Aug | 317.50 | 326.45 | 316.80 | 319.65 | 321.29 | 0.96 | 10,273.00 | 217,298 | 4.52 | 79,189 | 3.15 | 2.54 | 49 |
| 19 | 31-Jul | 320.00 | 324.25 | 312.35 | 316.60 | 320.13 | -1.42 | 10,174.98 | 369,401 | 7.69 | 100,700 | 4.01 | 3.22 | 63 |
| 20 | 30-Jul | 328.00 | 329.20 | 319.30 | 321.15 | 324.19 | -1.50 | 10,321.21 | 134,463 | 2.80 | 71,075 | 2.83 | 2.30 | 44 |
| 21 | 29-Jul | 334.15 | 334.20 | 323.70 | 326.05 | 328.99 | -3.36 | 10,478.69 | 393,308 | 8.18 | 222,068 | 8.84 | 7.31 | 138 |
| 22 | 28-Jul | 333.00 | 339.55 | 325.25 | 337.40 | 333.90 | 1.89 | 10,843.46 | 306,810 | 6.38 | 114,702 | 4.57 | 3.83 | 71 |
| 23 | 25-Jul | 338.50 | 338.50 | 327.60 | 331.15 | 331.70 | -3.21 | 10,642.59 | 326,489 | 6.79 | 75,264 | 3.00 | 2.50 | 47 |
| 24 | 24-Jul | 337.00 | 347.00 | 333.00 | 342.15 | 339.53 | -0.60 | 10,996.12 | 628,558 | 13.08 | 99,465 | 3.96 | 3.38 | 62 |
| 25 | 23-Jul | 339.60 | 356.75 | 320.25 | 344.20 | 343.09 | 2.64 | 11,062.00 | 6,778,952 | 141.05 | 629,627 | 25.06 | 21.60 | 392 |
| 26 | 22-Jul | 337.90 | 339.45 | 328.65 | 335.35 | 333.64 | 0.24 | 10,777.58 | 140,552 | 2.92 | 45,799 | 1.82 | 1.53 | 29 |
| 27 | 21-Jul | 342.80 | 342.80 | 331.70 | 334.55 | 335.39 | -2.21 | 10,751.87 | 207,926 | 4.33 | 55,601 | 2.21 | 1.86 | 35 |
| 28 | 18-Jul | 342.50 | 368.00 | 338.00 | 342.10 | 355.05 | -0.12 | 10,994.51 | 4,645,546 | 96.66 | 760,183 | 30.26 | 26.99 | 473 |
| 29 | 17-Jul | 336.90 | 349.80 | 333.85 | 342.50 | 341.67 | 2.58 | 11,007.36 | 478,648 | 9.96 | 247,159 | 9.84 | 8.44 | 154 |
| 30 | 16-Jul | 336.00 | 336.10 | 333.00 | 333.90 | 334.20 | 0.16 | 10,730.98 | 170,441 | 3.55 | 122,006 | 4.86 | 4.08 | 76 |
| 31 | 15-Jul | 330.30 | 335.65 | 330.30 | 333.35 | 333.05 | 0.80 | 10,713.30 | 85,632 | 1.78 | 46,551 | 1.85 | 1.55 | 29 |
| 32 | 14-Jul | 330.95 | 333.85 | 328.05 | 330.70 | 330.78 | -0.05 | 10,628.13 | 112,119 | 2.33 | 48,206 | 1.92 | 1.59 | 30 |
| 33 | 11-Jul | 335.05 | 337.20 | 325.00 | 330.85 | 329.85 | -2.01 | 10,632.95 | 267,901 | 5.57 | 117,095 | 4.66 | 3.86 | 73 |
| 34 | 10-Jul | 337.50 | 339.60 | 332.20 | 337.65 | 335.38 | 0.04 | 10,851.49 | 209,563 | 4.36 | 98,173 | 3.91 | 3.29 | 61 |
| 35 | 09-Jul | 337.00 | 341.30 | 333.65 | 337.50 | 337.61 | -0.18 | 10,846.67 | 300,635 | 6.26 | 151,485 | 6.03 | 5.11 | 94 |
| 36 | 08-Jul | 335.25 | 341.40 | 332.10 | 338.10 | 338.46 | 0.85 | 10,865.96 | 696,261 | 14.49 | 397,402 | 15.82 | 13.45 | 247 |
| 37 | 07-Jul | 333.00 | 338.70 | 328.35 | 335.25 | 332.85 | -0.45 | 10,774.36 | 969,415 | 20.17 | 293,716 | 11.69 | 9.78 | 183 |
| 38 | 04-Jul | 329.80 | 355.00 | 329.80 | 336.75 | 347.21 | 5.05 | 10,822.57 | 26,526,181 | 551.94 | 2,393,708 | 95.29 | 83.11 | 1,490 |
| 39 | 03-Jul | 320.00 | 322.80 | 319.30 | 320.55 | 320.77 | -0.05 | 10,301.93 | 73,431 | 1.53 | 44,304 | 1.76 | 1.42 | 28 |
| 40 | 02-Jul | 325.10 | 327.30 | 318.60 | 320.70 | 321.20 | -1.96 | 10,306.75 | 205,192 | 4.27 | 144,756 | 5.76 | 4.65 | 90 |
| 41 | 01-Jul | 328.70 | 331.90 | 325.40 | 327.10 | 328.65 | -0.52 | 10,512.43 | 97,880 | 2.04 | 46,882 | 1.87 | 1.54 | 29 |
| 42 | 30-Jun | 331.00 | 331.15 | 326.50 | 328.80 | 328.20 | 0.29 | 10,567.07 | 104,055 | 2.17 | 60,383 | 2.40 | 1.98 | 38 |
| 43 | 27-Jun | 328.80 | 330.50 | 326.00 | 327.85 | 327.82 | -0.05 | 10,536.54 | 117,090 | 2.44 | 67,256 | 2.68 | 2.20 | 42 |
| 44 | 26-Jun | 329.60 | 329.60 | 324.15 | 328.00 | 327.41 | -0.20 | 10,541.00 | 174,398 | 3.63 | 109,455 | 4.36 | 3.58 | 68 |
| 45 | 25-Jun | 330.00 | 330.00 | 326.05 | 328.65 | 327.67 | 0.74 | 10,562.25 | 260,851 | 5.43 | 200,018 | 7.96 | 6.55 | 125 |
| 46 | 24-Jun | 334.00 | 334.85 | 322.70 | 326.25 | 326.55 | -1.32 | 10,485.12 | 208,294 | 4.33 | 107,615 | 4.28 | 3.51 | 67 |
| 47 | 23-Jun | 325.00 | 332.50 | 320.55 | 330.60 | 328.09 | 1.66 | 10,624.92 | 233,235 | 4.85 | 122,412 | 4.87 | 4.02 | 76 |
| 48 | 20-Jun | 321.25 | 334.90 | 314.10 | 325.20 | 324.78 | 0.22 | 10,451.37 | 1,284,421 | 26.73 | 771,887 | 30.73 | 25.07 | 481 |
| 49 | 19-Jun | 329.00 | 339.95 | 323.80 | 324.50 | 331.54 | -0.48 | 10,428.88 | 1,220,718 | 25.40 | 200,071 | 7.96 | 6.63 | 125 |
| 50 | 18-Jun | 324.40 | 329.40 | 320.10 | 326.05 | 325.48 | 1.38 | 10,478.69 | 799,168 | 16.63 | 412,376 | 16.42 | 13.42 | 257 |
| 51 | 17-Jun | 319.60 | 322.70 | 315.95 | 321.60 | 319.09 | 1.24 | 10,335.67 | 309,810 | 6.45 | 187,177 | 7.45 | 5.97 | 117 |
| 52 | 16-Jun | 323.65 | 324.80 | 315.75 | 317.65 | 318.88 | -1.20 | 10,208.73 | 370,089 | 7.70 | 221,889 | 8.83 | 7.08 | 138 |
| 53 | 13-Jun | 315.25 | 324.60 | 312.40 | 321.50 | 320.22 | 0.31 | 10,332.46 | 186,248 | 3.88 | 83,407 | 3.32 | 2.67 | 52 |
| 54 | 12-Jun | 320.20 | 322.00 | 314.85 | 320.50 | 318.91 | 1.09 | 10,300.32 | 160,716 | 3.34 | 84,291 | 3.36 | 2.69 | 53 |
| 55 | 11-Jun | 319.50 | 322.20 | 314.00 | 317.05 | 317.59 | -0.64 | 10,189.45 | 125,525 | 2.61 | 68,373 | 2.72 | 2.17 | 43 |
| 56 | 10-Jun | 328.25 | 331.50 | 317.40 | 319.10 | 320.65 | -2.31 | 10,255.33 | 220,847 | 4.60 | 125,671 | 5.00 | 4.03 | 78 |
| 57 | 09-Jun | 333.30 | 343.25 | 323.75 | 326.65 | 330.70 | -1.76 | 10,497.97 | 357,150 | 7.43 | 120,538 | 4.80 | 3.99 | 75 |
| 58 | 06-Jun | 327.95 | 334.20 | 326.75 | 332.50 | 331.06 | 1.88 | 10,685.98 | 302,638 | 6.30 | 198,800 | 7.91 | 6.58 | 124 |
| 59 | 05-Jun | 319.00 | 329.75 | 318.15 | 326.35 | 324.93 | 3.08 | 10,488.33 | 355,416 | 7.40 | 226,928 | 9.03 | 7.37 | 141 |
| 60 | 04-Jun | 311.00 | 320.80 | 311.00 | 316.60 | 316.41 | 1.92 | 10,174.98 | 342,703 | 7.13 | 193,971 | 7.72 | 6.14 | 121 |
| 61 | 03-Jun | 319.60 | 322.60 | 308.20 | 310.65 | 313.61 | -2.20 | 9,983.76 | 238,769 | 4.97 | 158,046 | 6.29 | 4.96 | 98 |
| 62 | 02-Jun | 320.00 | 321.70 | 315.00 | 317.65 | 318.41 | -0.14 | 10,208.73 | 117,657 | 2.45 | 65,868 | 2.62 | 2.10 | 41 |
| 63 | 30-May | 318.60 | 320.55 | 315.45 | 318.10 | 317.99 | 0.14 | 10,223.19 | 163,710 | 3.41 | 97,697 | 3.89 | 3.11 | 61 |
| 64 | 29-May | 311.95 | 319.05 | 310.20 | 317.65 | 315.44 | 1.86 | 10,208.73 | 161,944 | 3.37 | 75,278 | 3.00 | 2.37 | 47 |
| 65 | 28-May | 319.30 | 319.30 | 310.50 | 311.85 | 312.57 | -1.55 | 10,022.33 | 249,978 | 5.20 | 137,905 | 5.49 | 4.31 | 86 |
| 66 | 27-May | 325.90 | 328.00 | 315.25 | 316.75 | 320.60 | -2.03 | 10,179.80 | 281,727 | 5.86 | 142,467 | 5.67 | 4.57 | 89 |
| 67 | 26-May | 318.60 | 336.45 | 318.60 | 323.30 | 327.23 | 1.25 | 10,390.31 | 544,244 | 11.32 | 262,014 | 10.43 | 8.57 | 163 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE