| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 374.65 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 06-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 2; VWAP21: 247.97 | Low52 Price: 231.69 | Barrier: 244.75; Drift%: -6.59 |
| Basic Industry: Restaurants | Total Equity: 321,382,905 | Low52 Date: 10-Dec-2025 | SHP: 26.07 / 31.31 / 37.25 / 5.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 103 | ||||
| High/Low Price | Quarter: 374.65 / 283.7 | Month: 288.0 / 241.8 | Week: 260.8 / 245.3 | Day: 234.11 / 226.79 | Sis67: 188 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 234.11 | 234.11 | 226.79 | 229.61 | 229.82 | -1.92 | 7,379.27 | 256,769 | 2.75 | 152,929 | 3.42 | 3.51 | 89 |
| 2 | 15-Dec | 238.50 | 239.30 | 233.25 | 234.11 | 234.72 | -1.66 | 7,523.90 | 205,878 | 2.20 | 110,979 | 2.48 | 2.60 | 64 |
| 3 | 12-Dec | 236.74 | 239.43 | 236.00 | 238.06 | 238.10 | 0.75 | 7,650.84 | 130,645 | 1.40 | 68,397 | 1.53 | 1.63 | 40 |
| 4 | 11-Dec | 235.50 | 238.59 | 233.25 | 236.29 | 236.41 | 0.05 | 7,593.96 | 243,515 | 2.61 | 162,054 | 3.62 | 3.83 | 94 |
| 5 | 10-Dec | 234.50 | 240.52 | 231.69 | 236.17 | 236.62 | -0.21 | 7,590.10 | 381,748 | 4.09 | 140,576 | 3.14 | 3.33 | 81 |
| 6 | 09-Dec | 240.20 | 240.82 | 232.03 | 236.67 | 237.58 | -1.23 | 7,606.17 | 652,867 | 6.99 | 466,511 | 10.42 | 11.08 | 270 |
| 7 | 08-Dec | 244.00 | 244.75 | 238.50 | 239.62 | 239.94 | -2.16 | 7,700.98 | 246,373 | 2.64 | 138,127 | 3.09 | 3.31 | 80 |
| 8 | 05-Dec | 250.50 | 250.50 | 244.00 | 244.92 | 245.85 | -3.69 | 7,871.31 | 524,447 | 5.62 | 195,006 | 4.36 | 4.79 | 113 |
| 9 | 04-Dec | 255.00 | 257.05 | 248.95 | 254.31 | 251.79 | -0.71 | 8,173.09 | 879,863 | 9.42 | 411,618 | 9.19 | 10.36 | 239 |
| 10 | 03-Dec | 247.55 | 258.20 | 245.01 | 256.14 | 254.55 | 3.87 | 8,231.90 | 514,399 | 5.51 | 307,050 | 6.86 | 7.82 | 178 |
| 11 | 02-Dec | 245.00 | 248.50 | 244.00 | 246.60 | 246.74 | 0.06 | 7,925.30 | 164,641 | 1.76 | 98,349 | 2.20 | 2.43 | 57 |
| 12 | 01-Dec | 250.00 | 250.00 | 245.42 | 246.44 | 247.91 | -0.91 | 7,920.16 | 131,668 | 1.41 | 77,123 | 1.72 | 1.91 | 45 |
| 13 | 28-Nov | 253.00 | 253.00 | 245.30 | 248.70 | 249.09 | -1.45 | 7,992.79 | 277,117 | 2.97 | 123,078 | 2.75 | 3.07 | 71 |
| 14 | 27-Nov | 254.00 | 257.25 | 251.45 | 252.35 | 254.09 | -0.84 | 8,110.10 | 93,378 | 1.00 | 44,770 | 1.00 | 1.14 | 26 |
| 15 | 26-Nov | 257.45 | 259.70 | 251.25 | 254.50 | 253.99 | -1.95 | 8,179.19 | 345,937 | 3.70 | 163,720 | 3.66 | 4.16 | 95 |
| 16 | 25-Nov | 254.50 | 260.80 | 250.30 | 259.55 | 255.26 | 1.96 | 8,341.49 | 553,365 | 5.93 | 327,031 | 7.30 | 8.35 | 189 |
| 17 | 24-Nov | 256.00 | 256.90 | 251.65 | 254.55 | 254.10 | -0.18 | 8,180.80 | 311,595 | 3.34 | 171,093 | 3.82 | 4.35 | 99 |
| 18 | 21-Nov | 261.75 | 262.40 | 253.00 | 255.00 | 258.18 | -2.58 | 8,195.00 | 250,460 | 2.68 | 94,336 | 2.11 | 2.44 | 55 |
| 19 | 20-Nov | 263.15 | 263.45 | 258.15 | 261.75 | 261.02 | -0.53 | 8,412.20 | 318,061 | 3.41 | 132,311 | 2.96 | 3.45 | 77 |
| 20 | 19-Nov | 263.50 | 265.05 | 258.20 | 263.15 | 262.11 | 0.38 | 8,457.19 | 1,094,980 | 11.73 | 565,311 | 12.63 | 14.82 | 328 |
| 21 | 18-Nov | 254.05 | 264.90 | 247.25 | 262.15 | 259.47 | 4.34 | 8,425.05 | 2,004,361 | 21.46 | 735,110 | 16.42 | 19.07 | 426 |
| 22 | 17-Nov | 246.45 | 253.50 | 245.80 | 251.25 | 250.27 | 2.22 | 8,074.75 | 463,062 | 4.96 | 261,322 | 5.84 | 6.54 | 151 |
| 23 | 14-Nov | 247.70 | 248.30 | 241.80 | 245.80 | 244.78 | -1.25 | 7,899.59 | 367,630 | 3.94 | 162,711 | 3.63 | 3.98 | 94 |
| 24 | 13-Nov | 253.05 | 254.50 | 247.60 | 248.90 | 250.83 | -1.62 | 7,999.22 | 265,997 | 2.85 | 149,370 | 3.34 | 3.75 | 87 |
| 25 | 12-Nov | 255.00 | 258.20 | 252.00 | 253.00 | 254.59 | -0.98 | 8,130.00 | 388,286 | 4.16 | 207,659 | 4.64 | 5.29 | 120 |
| 26 | 11-Nov | 265.00 | 266.60 | 251.85 | 255.50 | 255.18 | -3.66 | 8,211.33 | 1,340,859 | 14.36 | 840,113 | 18.76 | 21.44 | 578 |
| 27 | 10-Nov | 271.70 | 273.10 | 264.05 | 265.20 | 266.80 | -1.89 | 8,523.07 | 158,977 | 1.70 | 79,032 | 1.77 | 2.11 | 54 |
| 28 | 07-Nov | 276.30 | 284.50 | 267.25 | 270.30 | 270.18 | -3.12 | 8,686.98 | 551,731 | 5.91 | 275,941 | 6.16 | 7.46 | 190 |
| 29 | 06-Nov | 284.85 | 284.85 | 277.05 | 279.00 | 279.74 | -2.05 | 8,966.00 | 405,062 | 4.34 | 211,424 | 4.72 | 5.91 | 146 |
| 30 | 04-Nov | 287.95 | 287.95 | 281.25 | 284.85 | 283.88 | -0.54 | 9,154.59 | 229,465 | 2.46 | 113,767 | 2.54 | 3.23 | 78 |
| 31 | 03-Nov | 283.00 | 288.00 | 283.00 | 286.40 | 285.82 | 0.12 | 9,204.41 | 409,980 | 4.39 | 194,953 | 4.35 | 5.57 | 134 |
| 32 | 31-Oct | 304.60 | 304.60 | 283.20 | 286.05 | 291.79 | -5.09 | 9,193.16 | 1,004,593 | 10.76 | 522,703 | 11.68 | 15.25 | 360 |
| 33 | 30-Oct | 295.00 | 310.50 | 295.00 | 301.40 | 302.50 | 3.41 | 9,686.48 | 4,258,793 | 45.61 | 1,878,091 | 41.95 | 56.81 | 1,293 |
| 34 | 29-Oct | 280.95 | 295.00 | 278.10 | 291.45 | 287.16 | 4.13 | 9,366.70 | 1,879,147 | 20.12 | 1,350,553 | 30.17 | 38.78 | 930 |
| 35 | 28-Oct | 285.80 | 288.50 | 279.25 | 279.90 | 284.51 | -1.55 | 8,995.51 | 450,432 | 4.82 | 293,294 | 6.55 | 8.34 | 202 |
| 36 | 27-Oct | 288.85 | 296.50 | 282.70 | 284.30 | 287.99 | -0.73 | 9,136.92 | 377,183 | 4.04 | 183,243 | 4.09 | 5.28 | 126 |
| 37 | 24-Oct | 290.00 | 290.90 | 284.15 | 286.40 | 287.14 | -1.24 | 9,204.41 | 118,868 | 1.27 | 66,077 | 1.48 | 1.90 | 45 |
| 38 | 23-Oct | 295.95 | 298.95 | 289.25 | 290.00 | 292.09 | -1.54 | 9,320.00 | 287,268 | 3.08 | 180,448 | 4.03 | 5.27 | 124 |
| 39 | 21-Oct | 289.95 | 299.00 | 289.75 | 294.55 | 294.94 | 2.72 | 9,466.33 | 146,779 | 1.57 | 49,134 | 1.10 | 1.45 | 34 |
| 40 | 20-Oct | 288.00 | 290.05 | 285.95 | 286.75 | 287.38 | -0.55 | 9,215.65 | 287,936 | 3.08 | 176,767 | 3.95 | 5.08 | 122 |
| 41 | 17-Oct | 285.00 | 293.00 | 284.40 | 288.35 | 289.40 | 0.21 | 9,267.08 | 512,435 | 5.49 | 276,548 | 6.18 | 8.00 | 190 |
| 42 | 16-Oct | 280.30 | 293.20 | 277.25 | 287.75 | 285.91 | 2.66 | 9,247.79 | 466,807 | 5.00 | 199,059 | 4.45 | 5.69 | 137 |
| 43 | 15-Oct | 277.80 | 282.25 | 273.55 | 280.30 | 276.78 | 1.30 | 9,008.36 | 443,144 | 4.75 | 292,903 | 6.54 | 8.11 | 202 |
| 44 | 14-Oct | 280.00 | 281.90 | 274.80 | 276.70 | 277.66 | -0.70 | 8,892.66 | 264,969 | 2.84 | 159,072 | 3.55 | 4.42 | 110 |
| 45 | 13-Oct | 277.00 | 284.95 | 271.40 | 278.65 | 275.40 | -0.20 | 8,955.33 | 385,989 | 4.13 | 185,536 | 4.14 | 5.11 | 128 |
| 46 | 10-Oct | 288.00 | 288.20 | 277.30 | 279.20 | 280.79 | -2.60 | 8,973.01 | 458,184 | 4.91 | 273,336 | 6.11 | 7.68 | 188 |
| 47 | 09-Oct | 296.00 | 296.00 | 286.00 | 286.65 | 288.39 | -2.30 | 9,212.44 | 193,890 | 2.08 | 93,486 | 2.09 | 2.70 | 64 |
| 48 | 08-Oct | 291.00 | 295.85 | 288.30 | 293.40 | 292.46 | 0.86 | 9,429.37 | 129,155 | 1.38 | 58,737 | 1.31 | 1.72 | 40 |
| 49 | 07-Oct | 297.30 | 297.30 | 290.00 | 290.90 | 291.98 | -1.62 | 9,349.03 | 116,257 | 1.25 | 60,200 | 1.34 | 1.76 | 41 |
| 50 | 06-Oct | 293.65 | 297.40 | 289.05 | 295.70 | 291.77 | 0.68 | 9,503.29 | 312,450 | 3.35 | 212,388 | 4.74 | 6.20 | 146 |
| 51 | 03-Oct | 297.00 | 299.90 | 292.00 | 293.70 | 293.87 | -0.91 | 9,439.02 | 774,444 | 8.29 | 638,899 | 14.27 | 18.78 | 440 |
| 52 | 01-Oct | 296.00 | 298.35 | 290.70 | 296.40 | 295.44 | 0.88 | 9,525.79 | 167,932 | 1.80 | 79,724 | 1.78 | 2.36 | 55 |
| 53 | 30-Sep | 296.00 | 298.80 | 292.15 | 293.80 | 294.50 | 0.12 | 9,442.23 | 180,627 | 1.93 | 89,944 | 2.01 | 2.65 | 62 |
| 54 | 29-Sep | 301.20 | 305.60 | 291.60 | 293.45 | 295.68 | -2.54 | 9,430.98 | 271,879 | 2.91 | 164,207 | 3.67 | 4.86 | 113 |
| 55 | 26-Sep | 309.00 | 309.00 | 298.50 | 301.10 | 301.86 | -2.26 | 9,676.84 | 276,718 | 2.96 | 136,771 | 3.05 | 4.13 | 94 |
| 56 | 25-Sep | 308.00 | 313.00 | 307.00 | 308.05 | 309.96 | 0.06 | 9,900.20 | 185,894 | 1.99 | 96,547 | 2.16 | 2.99 | 66 |
| 57 | 24-Sep | 305.15 | 311.00 | 304.30 | 307.85 | 307.45 | 0.60 | 9,893.77 | 410,850 | 4.40 | 263,021 | 5.87 | 8.09 | 181 |
| 58 | 23-Sep | 315.00 | 315.50 | 302.35 | 306.00 | 308.70 | -2.14 | 9,834.00 | 412,452 | 4.42 | 221,375 | 4.94 | 6.83 | 152 |
| 59 | 22-Sep | 314.10 | 318.85 | 312.00 | 312.70 | 314.85 | -1.76 | 10,049.64 | 228,716 | 2.45 | 121,799 | 2.72 | 3.83 | 84 |
| 60 | 19-Sep | 324.35 | 324.35 | 315.00 | 318.30 | 318.65 | -1.49 | 10,229.62 | 628,941 | 6.74 | 378,222 | 8.45 | 12.05 | 260 |
| 61 | 18-Sep | 324.95 | 324.95 | 319.55 | 323.10 | 322.05 | 0.54 | 10,383.88 | 221,584 | 2.37 | 103,465 | 2.31 | 3.33 | 71 |
| 62 | 17-Sep | 326.50 | 330.75 | 320.00 | 321.35 | 325.51 | -1.56 | 10,327.64 | 848,313 | 9.08 | 676,259 | 15.10 | 22.01 | 466 |
| 63 | 16-Sep | 329.55 | 329.55 | 325.50 | 326.45 | 326.87 | -0.43 | 10,491.54 | 125,080 | 1.34 | 79,451 | 1.77 | 2.60 | 55 |
| 64 | 15-Sep | 329.45 | 333.30 | 327.00 | 327.85 | 329.97 | -0.29 | 10,536.54 | 198,302 | 2.12 | 102,113 | 2.28 | 3.37 | 70 |
| 65 | 12-Sep | 331.10 | 333.80 | 326.30 | 328.80 | 329.96 | -0.81 | 10,567.07 | 231,984 | 2.48 | 135,379 | 3.02 | 4.47 | 93 |
| 66 | 11-Sep | 332.90 | 336.70 | 328.70 | 331.50 | 332.05 | -0.21 | 10,653.84 | 1,164,731 | 12.47 | 895,232 | 20.00 | 29.73 | 616 |
| 67 | 10-Sep | 324.00 | 338.00 | 324.00 | 332.20 | 332.94 | 3.55 | 10,676.34 | 1,782,161 | 19.09 | 1,243,835 | 27.78 | 41.41 | 856 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE COFFEEDAY TRAVELFOOD