| 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: 281.75 | Low52 Price: 251.85 | Barrier: 288.0; Drift%: -13.83 |
| Basic Industry: Restaurants | Total Equity: 321,382,905 | Low52 Date: 11-Nov-2025 | SHP: 26.07 / 31.31 / 37.25 / 5.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 313 | ||||
| High/Low Price | Quarter: 374.65 / 283.7 | Month: 347.9 / 291.6 | Week: 310.5 / 278.1 | Day: 258.2 / 252.0 | Sis67: 200 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 255.00 | 258.20 | 252.00 | 253.00 | 254.59 | -0.98 | 8,130.00 | 388,286 | 8.08 | 207,659 | 8.27 | 5.29 | 120 |
| 2 | 11-Nov | 265.00 | 266.60 | 251.85 | 255.50 | 255.18 | -3.66 | 8,211.33 | 1,340,859 | 27.90 | 840,113 | 33.44 | 21.44 | 578 |
| 3 | 10-Nov | 271.70 | 273.10 | 264.05 | 265.20 | 266.80 | -1.89 | 8,523.07 | 158,977 | 3.31 | 79,032 | 3.15 | 2.11 | 54 |
| 4 | 07-Nov | 276.30 | 284.50 | 267.25 | 270.30 | 270.18 | -3.12 | 8,686.98 | 551,731 | 11.48 | 275,941 | 10.98 | 7.46 | 190 |
| 5 | 06-Nov | 284.85 | 284.85 | 277.05 | 279.00 | 279.74 | -2.05 | 8,966.00 | 405,062 | 8.43 | 211,424 | 8.42 | 5.91 | 146 |
| 6 | 04-Nov | 287.95 | 287.95 | 281.25 | 284.85 | 283.88 | -0.54 | 9,154.59 | 229,465 | 4.77 | 113,767 | 4.53 | 3.23 | 78 |
| 7 | 03-Nov | 283.00 | 288.00 | 283.00 | 286.40 | 285.82 | 0.12 | 9,204.41 | 409,980 | 8.53 | 194,953 | 7.76 | 5.57 | 134 |
| 8 | 31-Oct | 304.60 | 304.60 | 283.20 | 286.05 | 291.79 | -5.09 | 9,193.16 | 1,004,593 | 20.90 | 522,703 | 20.81 | 15.25 | 360 |
| 9 | 30-Oct | 295.00 | 310.50 | 295.00 | 301.40 | 302.50 | 3.41 | 9,686.48 | 4,258,793 | 88.61 | 1,878,091 | 74.76 | 56.81 | 1,293 |
| 10 | 29-Oct | 280.95 | 295.00 | 278.10 | 291.45 | 287.16 | 4.13 | 9,366.70 | 1,879,147 | 39.10 | 1,350,553 | 53.76 | 38.78 | 930 |
| 11 | 28-Oct | 285.80 | 288.50 | 279.25 | 279.90 | 284.51 | -1.55 | 8,995.51 | 450,432 | 9.37 | 293,294 | 11.68 | 8.34 | 202 |
| 12 | 27-Oct | 288.85 | 296.50 | 282.70 | 284.30 | 287.99 | -0.73 | 9,136.92 | 377,183 | 7.85 | 183,243 | 7.29 | 5.28 | 126 |
| 13 | 24-Oct | 290.00 | 290.90 | 284.15 | 286.40 | 287.14 | -1.24 | 9,204.41 | 118,868 | 2.47 | 66,077 | 2.63 | 1.90 | 45 |
| 14 | 23-Oct | 295.95 | 298.95 | 289.25 | 290.00 | 292.09 | -1.54 | 9,320.00 | 287,268 | 5.98 | 180,448 | 7.18 | 5.27 | 124 |
| 15 | 21-Oct | 289.95 | 299.00 | 289.75 | 294.55 | 294.94 | 2.72 | 9,466.33 | 146,779 | 3.05 | 49,134 | 1.96 | 1.45 | 34 |
| 16 | 20-Oct | 288.00 | 290.05 | 285.95 | 286.75 | 287.38 | -0.55 | 9,215.65 | 287,936 | 5.99 | 176,767 | 7.04 | 5.08 | 122 |
| 17 | 17-Oct | 285.00 | 293.00 | 284.40 | 288.35 | 289.40 | 0.21 | 9,267.08 | 512,435 | 10.66 | 276,548 | 11.01 | 8.00 | 190 |
| 18 | 16-Oct | 280.30 | 293.20 | 277.25 | 287.75 | 285.91 | 2.66 | 9,247.79 | 466,807 | 9.71 | 199,059 | 7.92 | 5.69 | 137 |
| 19 | 15-Oct | 277.80 | 282.25 | 273.55 | 280.30 | 276.78 | 1.30 | 9,008.36 | 443,144 | 9.22 | 292,903 | 11.66 | 8.11 | 202 |
| 20 | 14-Oct | 280.00 | 281.90 | 274.80 | 276.70 | 277.66 | -0.70 | 8,892.66 | 264,969 | 5.51 | 159,072 | 6.33 | 4.42 | 110 |
| 21 | 13-Oct | 277.00 | 284.95 | 271.40 | 278.65 | 275.40 | -0.20 | 8,955.33 | 385,989 | 8.03 | 185,536 | 7.39 | 5.11 | 128 |
| 22 | 10-Oct | 288.00 | 288.20 | 277.30 | 279.20 | 280.79 | -2.60 | 8,973.01 | 458,184 | 9.53 | 273,336 | 10.88 | 7.68 | 188 |
| 23 | 09-Oct | 296.00 | 296.00 | 286.00 | 286.65 | 288.39 | -2.30 | 9,212.44 | 193,890 | 4.03 | 93,486 | 3.72 | 2.70 | 64 |
| 24 | 08-Oct | 291.00 | 295.85 | 288.30 | 293.40 | 292.46 | 0.86 | 9,429.37 | 129,155 | 2.69 | 58,737 | 2.34 | 1.72 | 40 |
| 25 | 07-Oct | 297.30 | 297.30 | 290.00 | 290.90 | 291.98 | -1.62 | 9,349.03 | 116,257 | 2.42 | 60,200 | 2.40 | 1.76 | 41 |
| 26 | 06-Oct | 293.65 | 297.40 | 289.05 | 295.70 | 291.77 | 0.68 | 9,503.29 | 312,450 | 6.50 | 212,388 | 8.45 | 6.20 | 146 |
| 27 | 03-Oct | 297.00 | 299.90 | 292.00 | 293.70 | 293.87 | -0.91 | 9,439.02 | 774,444 | 16.11 | 638,899 | 25.43 | 18.78 | 440 |
| 28 | 01-Oct | 296.00 | 298.35 | 290.70 | 296.40 | 295.44 | 0.88 | 9,525.79 | 167,932 | 3.49 | 79,724 | 3.17 | 2.36 | 55 |
| 29 | 30-Sep | 296.00 | 298.80 | 292.15 | 293.80 | 294.50 | 0.12 | 9,442.23 | 180,627 | 3.76 | 89,944 | 3.58 | 2.65 | 62 |
| 30 | 29-Sep | 301.20 | 305.60 | 291.60 | 293.45 | 295.68 | -2.54 | 9,430.98 | 271,879 | 5.66 | 164,207 | 6.54 | 4.86 | 113 |
| 31 | 26-Sep | 309.00 | 309.00 | 298.50 | 301.10 | 301.86 | -2.26 | 9,676.84 | 276,718 | 5.76 | 136,771 | 5.44 | 4.13 | 94 |
| 32 | 25-Sep | 308.00 | 313.00 | 307.00 | 308.05 | 309.96 | 0.06 | 9,900.20 | 185,894 | 3.87 | 96,547 | 3.84 | 2.99 | 66 |
| 33 | 24-Sep | 305.15 | 311.00 | 304.30 | 307.85 | 307.45 | 0.60 | 9,893.77 | 410,850 | 8.55 | 263,021 | 10.47 | 8.09 | 181 |
| 34 | 23-Sep | 315.00 | 315.50 | 302.35 | 306.00 | 308.70 | -2.14 | 9,834.00 | 412,452 | 8.58 | 221,375 | 8.81 | 6.83 | 152 |
| 35 | 22-Sep | 314.10 | 318.85 | 312.00 | 312.70 | 314.85 | -1.76 | 10,049.64 | 228,716 | 4.76 | 121,799 | 4.85 | 3.83 | 84 |
| 36 | 19-Sep | 324.35 | 324.35 | 315.00 | 318.30 | 318.65 | -1.49 | 10,229.62 | 628,941 | 13.09 | 378,222 | 15.06 | 12.05 | 260 |
| 37 | 18-Sep | 324.95 | 324.95 | 319.55 | 323.10 | 322.05 | 0.54 | 10,383.88 | 221,584 | 4.61 | 103,465 | 4.12 | 3.33 | 71 |
| 38 | 17-Sep | 326.50 | 330.75 | 320.00 | 321.35 | 325.51 | -1.56 | 10,327.64 | 848,313 | 17.65 | 676,259 | 26.92 | 22.01 | 466 |
| 39 | 16-Sep | 329.55 | 329.55 | 325.50 | 326.45 | 326.87 | -0.43 | 10,491.54 | 125,080 | 2.60 | 79,451 | 3.16 | 2.60 | 55 |
| 40 | 15-Sep | 329.45 | 333.30 | 327.00 | 327.85 | 329.97 | -0.29 | 10,536.54 | 198,302 | 4.13 | 102,113 | 4.07 | 3.37 | 70 |
| 41 | 12-Sep | 331.10 | 333.80 | 326.30 | 328.80 | 329.96 | -0.81 | 10,567.07 | 231,984 | 4.83 | 135,379 | 5.39 | 4.47 | 93 |
| 42 | 11-Sep | 332.90 | 336.70 | 328.70 | 331.50 | 332.05 | -0.21 | 10,653.84 | 1,164,731 | 24.23 | 895,232 | 35.64 | 29.73 | 616 |
| 43 | 10-Sep | 324.00 | 338.00 | 324.00 | 332.20 | 332.94 | 3.55 | 10,676.34 | 1,782,161 | 37.08 | 1,243,835 | 49.52 | 41.41 | 856 |
| 44 | 09-Sep | 320.20 | 324.75 | 319.10 | 320.80 | 321.46 | 0.30 | 10,309.96 | 2,999,803 | 62.42 | 2,718,819 | 108.23 | 87.40 | 1,872 |
| 45 | 08-Sep | 321.40 | 324.70 | 315.35 | 319.85 | 319.65 | -0.44 | 10,279.43 | 256,780 | 5.34 | 168,156 | 6.69 | 5.38 | 116 |
| 46 | 05-Sep | 326.00 | 328.60 | 319.35 | 321.25 | 322.69 | -1.46 | 10,324.43 | 120,067 | 2.50 | 54,717 | 2.18 | 1.77 | 38 |
| 47 | 04-Sep | 323.00 | 347.90 | 321.05 | 326.00 | 335.34 | 0.88 | 10,477.00 | 2,106,888 | 43.84 | 472,282 | 18.80 | 15.84 | 325 |
| 48 | 03-Sep | 320.45 | 326.00 | 320.45 | 323.15 | 323.58 | 0.89 | 10,385.49 | 50,235 | 1.05 | 27,915 | 1.11 | 0.90 | 19 |
| 49 | 02-Sep | 337.65 | 337.65 | 316.00 | 320.30 | 323.71 | -1.60 | 10,293.89 | 156,154 | 3.25 | 53,979 | 2.15 | 1.75 | 37 |
| 50 | 01-Sep | 329.45 | 329.45 | 322.35 | 325.50 | 325.00 | -0.47 | 10,461.01 | 68,521 | 1.43 | 26,398 | 1.05 | 0.00 | 18 |
| 51 | 29-Aug | 320.35 | 328.50 | 317.80 | 327.05 | 324.86 | 2.38 | 10,510.83 | 151,247 | 3.15 | 79,658 | 3.17 | 2.59 | 55 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE COFFEEDAY TRAVELFOOD