| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 368.0 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 18-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 2; VWAP21: 164.02 | Low52 Price: 139.91 | Barrier: 156.4; Drift%: 1.36 |
| Basic Industry: Restaurants | Total Equity: 321,382,905 | Low52 Date: 02-Apr-2026 | SHP: 26.07 / 29.22 / 37.54 / 7.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 229 | ||||
| High/Low Price | Quarter: 374.65 / 283.7 | Month: 260.0 / 221.4 | Week: 221.67 / 201.7 | Day: 162.29 / 153.36 | Sis67: 231 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 158.68 | 162.29 | 153.36 | 158.55 | 159.37 | 0.73 | 5,095.53 | 715,193 | 7.84 | 292,150 | 5.73 | 4.66 | 127 |
| 2 | 06-Apr | 152.23 | 158.40 | 149.38 | 157.40 | 154.12 | 2.23 | 5,058.57 | 835,242 | 9.15 | 307,872 | 6.04 | 4.74 | 134 |
| 3 | 02-Apr | 152.15 | 158.15 | 139.91 | 153.97 | 146.50 | -0.88 | 4,948.33 | 2,916,420 | 31.96 | 312,672 | 6.14 | 4.58 | 136 |
| 4 | 01-Apr | 156.40 | 156.40 | 150.27 | 155.34 | 152.83 | 3.27 | 4,992.36 | 1,266,313 | 13.88 | 821,931 | 16.13 | 12.56 | 357 |
| 5 | 30-Mar | 158.10 | 158.10 | 149.01 | 150.42 | 151.63 | -5.53 | 4,834.24 | 2,779,815 | 30.46 | 1,998,719 | 39.22 | 30.31 | 867 |
| 6 | 27-Mar | 157.33 | 164.70 | 151.87 | 159.23 | 155.75 | -0.46 | 5,117.38 | 1,150,245 | 12.60 | 629,651 | 12.36 | 9.81 | 273 |
| 7 | 25-Mar | 159.41 | 164.31 | 157.50 | 159.96 | 160.66 | 0.96 | 5,140.84 | 875,831 | 9.60 | 469,775 | 9.22 | 7.55 | 204 |
| 8 | 24-Mar | 156.80 | 162.00 | 153.63 | 158.44 | 157.25 | 2.56 | 5,091.99 | 561,580 | 6.15 | 236,445 | 4.64 | 3.72 | 103 |
| 9 | 23-Mar | 156.47 | 158.00 | 153.30 | 154.48 | 154.66 | -3.53 | 4,964.72 | 910,592 | 9.98 | 676,106 | 13.27 | 10.46 | 293 |
| 10 | 20-Mar | 163.60 | 164.09 | 159.44 | 160.13 | 161.88 | -1.83 | 5,146.30 | 752,560 | 8.25 | 487,225 | 9.56 | 7.89 | 211 |
| 11 | 19-Mar | 167.00 | 169.30 | 161.58 | 163.11 | 164.70 | -4.90 | 5,242.08 | 501,475 | 5.49 | 231,527 | 4.54 | 3.81 | 100 |
| 12 | 18-Mar | 165.65 | 172.99 | 164.34 | 171.51 | 170.48 | 3.55 | 5,512.04 | 463,049 | 5.07 | 215,696 | 4.23 | 3.68 | 94 |
| 13 | 17-Mar | 165.00 | 168.39 | 159.33 | 165.63 | 164.43 | 1.58 | 5,323.07 | 732,015 | 8.02 | 393,300 | 7.72 | 6.47 | 171 |
| 14 | 16-Mar | 160.10 | 164.95 | 155.00 | 163.06 | 160.56 | 0.32 | 5,240.47 | 777,799 | 8.52 | 320,477 | 6.29 | 5.15 | 139 |
| 15 | 13-Mar | 170.00 | 170.00 | 153.53 | 162.54 | 159.71 | -4.01 | 5,223.76 | 4,045,988 | 44.33 | 1,235,466 | 24.24 | 19.73 | 536 |
| 16 | 12-Mar | 169.55 | 173.41 | 164.31 | 169.33 | 168.56 | -0.98 | 5,441.98 | 1,606,864 | 17.61 | 769,419 | 15.10 | 12.97 | 334 |
| 17 | 11-Mar | 175.00 | 176.27 | 169.55 | 171.01 | 173.04 | -1.24 | 5,495.97 | 1,120,190 | 12.27 | 586,870 | 11.52 | 10.16 | 255 |
| 18 | 10-Mar | 175.50 | 177.68 | 170.51 | 173.16 | 172.72 | -0.92 | 5,565.07 | 1,577,381 | 17.28 | 899,186 | 17.64 | 15.53 | 390 |
| 19 | 09-Mar | 185.00 | 189.00 | 173.54 | 174.76 | 177.39 | -9.62 | 5,616.49 | 1,118,893 | 12.26 | 452,103 | 8.87 | 8.02 | 196 |
| 20 | 06-Mar | 187.01 | 196.00 | 185.09 | 193.37 | 191.39 | 3.63 | 6,214.58 | 1,054,502 | 11.55 | 654,125 | 12.84 | 12.52 | 284 |
| 21 | 05-Mar | 191.51 | 192.00 | 185.00 | 186.59 | 186.81 | -2.43 | 5,996.68 | 539,177 | 5.91 | 284,449 | 5.58 | 5.31 | 123 |
| 22 | 04-Mar | 193.79 | 194.99 | 188.80 | 191.24 | 191.22 | -2.73 | 6,146.13 | 140,748 | 1.54 | 79,280 | 1.56 | 1.52 | 34 |
| 23 | 02-Mar | 200.00 | 203.85 | 195.05 | 196.61 | 198.27 | -3.76 | 6,318.71 | 142,276 | 1.56 | 60,111 | 1.18 | 1.19 | 26 |
| 24 | 27-Feb | 208.82 | 209.36 | 201.70 | 204.29 | 205.19 | -1.68 | 6,565.53 | 421,944 | 4.62 | 256,471 | 5.03 | 5.26 | 111 |
| 25 | 26-Feb | 212.52 | 215.79 | 207.10 | 207.78 | 210.17 | -3.07 | 6,677.69 | 170,239 | 1.87 | 86,085 | 1.69 | 1.81 | 37 |
| 26 | 25-Feb | 217.30 | 217.30 | 212.40 | 214.37 | 214.30 | -0.34 | 6,889.49 | 154,900 | 1.70 | 78,197 | 1.53 | 1.68 | 34 |
| 27 | 24-Feb | 216.00 | 218.81 | 213.76 | 215.10 | 215.09 | -2.01 | 6,912.95 | 91,260 | 1.00 | 50,961 | 1.00 | 1.10 | 22 |
| 28 | 23-Feb | 218.03 | 221.67 | 215.86 | 219.51 | 218.67 | 1.08 | 7,054.68 | 188,656 | 2.07 | 70,229 | 1.38 | 1.54 | 30 |
| 29 | 20-Feb | 222.00 | 224.87 | 215.81 | 217.16 | 218.90 | -0.92 | 6,979.15 | 343,911 | 3.77 | 86,497 | 1.70 | 1.89 | 38 |
| 30 | 19-Feb | 220.99 | 222.00 | 215.41 | 219.18 | 218.71 | -0.23 | 7,044.07 | 212,087 | 2.32 | 103,776 | 2.04 | 2.27 | 45 |
| 31 | 18-Feb | 217.82 | 222.87 | 216.60 | 219.69 | 220.10 | 0.94 | 7,060.46 | 292,765 | 3.21 | 126,723 | 2.49 | 2.79 | 55 |
| 32 | 17-Feb | 215.05 | 219.00 | 211.01 | 217.64 | 214.24 | 1.32 | 6,994.58 | 212,601 | 2.33 | 80,549 | 1.58 | 1.73 | 35 |
| 33 | 16-Feb | 218.30 | 218.30 | 213.10 | 214.81 | 215.24 | -1.62 | 6,903.63 | 219,975 | 2.41 | 123,090 | 2.42 | 2.65 | 53 |
| 34 | 13-Feb | 217.25 | 223.50 | 214.22 | 218.34 | 218.59 | -0.84 | 7,017.07 | 321,014 | 3.52 | 120,645 | 2.37 | 2.64 | 52 |
| 35 | 12-Feb | 223.90 | 223.90 | 216.61 | 220.19 | 220.00 | -1.67 | 7,076.53 | 203,181 | 2.23 | 90,380 | 1.77 | 1.00 | 39 |
| 36 | 11-Feb | 227.00 | 228.22 | 220.90 | 223.94 | 223.36 | -1.33 | 7,197.05 | 496,392 | 5.44 | 171,264 | 3.36 | 3.83 | 74 |
| 37 | 10-Feb | 215.00 | 228.90 | 212.06 | 226.95 | 223.95 | 6.10 | 7,293.79 | 1,372,626 | 15.04 | 267,130 | 5.24 | 5.98 | 116 |
| 38 | 09-Feb | 214.00 | 216.08 | 210.63 | 213.91 | 213.59 | -0.57 | 6,874.70 | 420,137 | 4.60 | 157,403 | 3.09 | 3.36 | 68 |
| 39 | 06-Feb | 216.71 | 216.96 | 207.06 | 215.14 | 213.16 | -1.07 | 6,914.23 | 1,124,220 | 12.32 | 135,069 | 2.65 | 2.88 | 78 |
| 40 | 05-Feb | 205.00 | 219.43 | 202.91 | 217.47 | 214.65 | 7.24 | 6,989.11 | 6,189,225 | 67.82 | 835,874 | 16.40 | 17.94 | 484 |
| 41 | 04-Feb | 188.85 | 206.43 | 187.45 | 202.78 | 200.99 | 7.63 | 6,517.00 | 2,035,885 | 22.31 | 420,534 | 8.25 | 8.45 | 244 |
| 42 | 03-Feb | 194.00 | 194.00 | 186.25 | 188.41 | 188.62 | 0.95 | 6,055.18 | 269,238 | 2.95 | 98,489 | 1.93 | 1.86 | 57 |
| 43 | 02-Feb | 188.22 | 188.22 | 181.00 | 186.64 | 183.84 | -0.84 | 5,998.29 | 283,999 | 3.11 | 133,667 | 2.62 | 2.46 | 77 |
| 44 | 01-Feb | 186.00 | 191.90 | 185.99 | 188.22 | 188.54 | -0.70 | 6,049.07 | 210,148 | 2.30 | 58,797 | 1.15 | 1.11 | 34 |
| 45 | 30-Jan | 183.75 | 191.45 | 181.05 | 189.55 | 188.40 | 3.35 | 6,091.81 | 462,008 | 5.06 | 210,911 | 4.14 | 3.97 | 122 |
| 46 | 29-Jan | 190.00 | 190.00 | 179.40 | 183.40 | 183.20 | -3.40 | 5,894.16 | 451,828 | 4.95 | 140,391 | 2.75 | 2.57 | 81 |
| 47 | 28-Jan | 183.90 | 190.75 | 181.90 | 189.85 | 186.93 | 4.43 | 6,101.45 | 760,527 | 8.33 | 404,508 | 7.94 | 7.56 | 234 |
| 48 | 27-Jan | 184.90 | 184.90 | 179.45 | 181.80 | 181.64 | -1.68 | 5,842.74 | 445,885 | 4.89 | 131,140 | 2.57 | 2.38 | 76 |
| 49 | 23-Jan | 193.90 | 195.00 | 183.10 | 184.90 | 187.08 | -4.59 | 5,942.37 | 538,588 | 5.90 | 284,134 | 5.58 | 5.32 | 165 |
| 50 | 22-Jan | 201.00 | 202.75 | 192.05 | 193.80 | 196.37 | -3.70 | 6,228.40 | 813,048 | 8.91 | 448,367 | 8.80 | 8.80 | 260 |
| 51 | 21-Jan | 205.00 | 206.95 | 197.45 | 201.25 | 202.11 | -1.90 | 6,467.83 | 816,214 | 8.94 | 383,452 | 7.52 | 7.75 | 222 |
| 52 | 20-Jan | 215.50 | 217.60 | 203.10 | 205.15 | 211.22 | -4.87 | 6,593.17 | 744,773 | 8.16 | 376,094 | 7.38 | 7.94 | 218 |
| 53 | 19-Jan | 221.45 | 222.20 | 215.00 | 215.65 | 217.44 | -2.62 | 6,930.62 | 348,013 | 3.81 | 247,165 | 4.85 | 5.37 | 143 |
| 54 | 16-Jan | 224.10 | 226.40 | 220.05 | 221.45 | 222.46 | -1.16 | 7,117.02 | 154,770 | 1.70 | 80,841 | 1.59 | 1.80 | 47 |
| 55 | 14-Jan | 225.20 | 229.05 | 222.20 | 224.05 | 225.92 | -1.15 | 7,200.58 | 270,028 | 2.96 | 130,505 | 2.56 | 2.95 | 76 |
| 56 | 13-Jan | 222.05 | 227.90 | 221.30 | 226.65 | 225.11 | 2.07 | 7,284.14 | 364,844 | 4.00 | 195,796 | 3.84 | 4.41 | 113 |
| 57 | 12-Jan | 219.50 | 224.00 | 217.00 | 222.05 | 220.56 | 0.11 | 7,136.31 | 674,262 | 7.39 | 257,234 | 5.05 | 5.67 | 149 |
| 58 | 09-Jan | 221.05 | 224.20 | 218.05 | 221.80 | 222.35 | 0.20 | 7,128.27 | 1,197,506 | 13.12 | 857,269 | 16.82 | 19.06 | 497 |
| 59 | 08-Jan | 229.10 | 230.25 | 220.55 | 221.35 | 225.28 | -3.36 | 7,113.81 | 740,691 | 8.12 | 564,540 | 11.08 | 12.72 | 327 |
| 60 | 07-Jan | 227.70 | 230.50 | 226.20 | 229.05 | 229.13 | 0.55 | 7,361.28 | 812,807 | 8.91 | 468,102 | 9.19 | 10.73 | 271 |
| 61 | 06-Jan | 234.00 | 234.35 | 222.60 | 227.80 | 226.05 | -2.69 | 7,321.10 | 3,781,221 | 41.43 | 2,110,863 | 41.42 | 47.72 | 1,223 |
| 62 | 05-Jan | 250.90 | 253.55 | 231.50 | 234.10 | 237.63 | -7.10 | 7,523.57 | 3,840,379 | 42.08 | 1,939,447 | 38.06 | 46.09 | 1,124 |
| 63 | 02-Jan | 259.10 | 260.50 | 247.10 | 252.00 | 254.64 | -4.07 | 8,098.00 | 7,488,365 | 82.05 | 3,180,652 | 62.41 | 80.99 | 1,843 |
| 64 | 01-Jan | 258.55 | 265.40 | 253.30 | 262.70 | 258.88 | 2.20 | 8,442.73 | 1,302,542 | 14.27 | 699,797 | 13.73 | 18.12 | 405 |
| 65 | 31-Dec | 247.30 | 260.00 | 245.66 | 257.05 | 255.49 | 3.94 | 8,261.15 | 1,798,913 | 19.71 | 840,662 | 16.50 | 21.48 | 487 |
| 66 | 30-Dec | 251.00 | 251.01 | 245.97 | 247.30 | 247.71 | -2.29 | 7,947.80 | 293,759 | 3.22 | 178,005 | 3.49 | 4.41 | 103 |
| 67 | 29-Dec | 251.50 | 254.00 | 245.82 | 253.10 | 250.77 | 0.45 | 8,134.20 | 366,541 | 4.02 | 166,425 | 3.27 | 4.17 | 96 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE COFFEEDAY TRAVELFOOD