| 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 | Low52 Price: 259.31 | Barrier: -; Drift%: - |
| Basic Industry: Restaurants | Total Equity: 320,940,244 | Low52 Date: 29-Apr-2024 | SHP: 26.13 / 30.67 / 38.32 / 4.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.76 | ||||
| High/Low Price | Quarter: 374.65 / 283.7 | Month: 346.0 / 288.0 | Week: 318.95 / 288.0 | Day: 305.2 / 293.15 | Float67: 1.65 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 293.15 | 305.20 | 293.15 | 304.20 | 302.31 | 1.91 | 9,763.00 | 122,576 | 1.00 | 55,400 | 1.00 | 1.67 | 0.35 |
| 2 | 02-Apr | 294.00 | 302.40 | 293.20 | 298.50 | 298.66 | 1.69 | 9,580.07 | 216,447 | 1.77 | 94,828 | 1.71 | 2.83 | 0.60 |
| 3 | 01-Apr | 295.10 | 297.75 | 289.95 | 293.55 | 291.17 | -0.31 | 9,421.20 | 380,096 | 3.10 | 288,761 | 5.21 | 8.41 | 1.84 |
| 4 | 28-Mar | 297.75 | 302.80 | 291.95 | 294.45 | 295.52 | -1.52 | 9,450.09 | 406,390 | 3.32 | 284,645 | 5.14 | 8.41 | 1.82 |
| 5 | 27-Mar | 294.80 | 307.75 | 288.00 | 299.00 | 300.08 | 3.05 | 9,596.00 | 1,105,113 | 9.02 | 253,464 | 4.58 | 7.61 | 1.62 |
| 6 | 26-Mar | 302.00 | 302.00 | 288.45 | 290.15 | 292.57 | -3.48 | 9,312.08 | 883,796 | 7.21 | 486,590 | 8.78 | 14.24 | 3.10 |
| 7 | 25-Mar | 307.15 | 310.80 | 294.50 | 300.60 | 300.61 | -2.21 | 9,647.46 | 556,972 | 4.54 | 291,181 | 5.26 | 8.75 | 1.86 |
| 8 | 24-Mar | 311.15 | 318.95 | 306.15 | 307.40 | 310.51 | -2.09 | 9,865.70 | 431,299 | 3.52 | 269,251 | 4.86 | 8.36 | 1.72 |
| 9 | 21-Mar | 300.45 | 319.50 | 299.25 | 313.95 | 307.75 | 4.81 | 10,075.92 | 1,128,009 | 9.20 | 697,626 | 12.59 | 21.47 | 4.45 |
| 10 | 20-Mar | 306.90 | 313.10 | 298.65 | 299.55 | 303.99 | -1.92 | 9,613.77 | 500,791 | 4.09 | 240,440 | 4.34 | 7.31 | 1.53 |
| 11 | 19-Mar | 311.00 | 314.55 | 303.50 | 305.40 | 306.85 | -1.52 | 9,801.52 | 394,586 | 3.22 | 169,996 | 3.07 | 5.22 | 1.08 |
| 12 | 18-Mar | 295.10 | 311.50 | 295.10 | 310.10 | 306.74 | 4.73 | 9,952.36 | 708,957 | 5.78 | 391,158 | 7.06 | 12.00 | 2.50 |
| 13 | 17-Mar | 307.75 | 310.55 | 294.00 | 296.10 | 300.54 | -2.65 | 9,503.04 | 468,248 | 3.82 | 186,539 | 3.37 | 5.61 | 1.19 |
| 14 | 13-Mar | 316.70 | 317.50 | 301.20 | 304.15 | 304.55 | -3.37 | 9,761.40 | 575,841 | 4.70 | 162,954 | 2.94 | 4.96 | 1.04 |
| 15 | 12-Mar | 325.50 | 329.90 | 308.85 | 314.75 | 316.25 | -2.57 | 10,101.59 | 410,430 | 3.35 | 107,762 | 1.95 | 3.41 | 0.69 |
| 16 | 11-Mar | 315.25 | 330.00 | 297.05 | 323.05 | 308.87 | -1.03 | 10,367.97 | 1,810,873 | 14.77 | 368,845 | 6.66 | 11.39 | 2.35 |
| 17 | 10-Mar | 336.85 | 336.85 | 321.00 | 326.40 | 326.36 | -3.36 | 10,475.49 | 306,566 | 2.50 | 60,664 | 1.09 | 1.98 | 0.39 |
| 18 | 07-Mar | 322.80 | 341.45 | 317.50 | 337.75 | 329.37 | 3.51 | 10,839.76 | 805,282 | 6.57 | 276,315 | 4.99 | 9.10 | 1.76 |
| 19 | 06-Mar | 314.30 | 346.00 | 312.80 | 326.30 | 336.91 | 5.22 | 10,472.28 | 5,784,420 | 47.19 | 857,851 | 15.48 | 28.90 | 5.47 |
| 20 | 05-Mar | 316.70 | 323.85 | 307.30 | 310.10 | 312.95 | -3.06 | 9,952.36 | 328,595 | 2.68 | 96,321 | 1.74 | 3.01 | 0.61 |
| 21 | 04-Mar | 320.00 | 323.10 | 313.45 | 319.90 | 319.50 | -1.89 | 10,266.88 | 1,569,378 | 12.80 | 1,095,107 | 19.77 | 34.99 | 6.99 |
| 22 | 03-Mar | 310.15 | 328.00 | 301.10 | 326.05 | 316.87 | 5.09 | 10,464.26 | 452,089 | 3.69 | 147,754 | 2.67 | 4.68 | 0.94 |
| 23 | 28-Feb | 309.85 | 315.00 | 300.15 | 310.25 | 308.85 | 0.88 | 9,957.17 | 474,180 | 3.87 | 296,737 | 5.36 | 9.16 | 1.89 |
| 24 | 27-Feb | 318.25 | 323.85 | 302.40 | 307.55 | 313.84 | -4.03 | 9,870.52 | 263,570 | 2.15 | 79,653 | 1.44 | 2.50 | 0.51 |
| 25 | 25-Feb | 313.70 | 328.00 | 312.50 | 320.45 | 320.61 | 2.81 | 10,284.53 | 672,248 | 5.48 | 152,347 | 2.75 | 4.88 | 0.97 |
| 26 | 24-Feb | 325.00 | 331.20 | 310.20 | 311.70 | 318.14 | -4.49 | 10,003.71 | 386,550 | 3.15 | 209,876 | 3.79 | 6.68 | 1.34 |
| 27 | 21-Feb | 316.80 | 333.60 | 316.75 | 326.35 | 326.36 | 2.80 | 10,473.88 | 468,758 | 3.82 | 166,402 | 3.00 | 5.43 | 1.06 |
| 28 | 20-Feb | 309.00 | 321.10 | 304.00 | 317.45 | 316.86 | 2.78 | 10,188.25 | 623,073 | 5.08 | 523,553 | 9.45 | 16.59 | 3.34 |
| 29 | 19-Feb | 299.75 | 311.00 | 299.70 | 308.85 | 304.22 | 0.59 | 9,912.24 | 416,576 | 3.40 | 231,219 | 4.17 | 7.03 | 1.47 |
| 30 | 18-Feb | 301.00 | 314.65 | 294.55 | 307.05 | 301.12 | 3.04 | 9,854.47 | 243,799 | 1.99 | 71,732 | 1.29 | 2.16 | 0.46 |
| 31 | 17-Feb | 299.05 | 304.00 | 284.85 | 298.00 | 294.89 | -0.62 | 9,564.00 | 350,439 | 2.86 | 105,450 | 1.90 | 3.11 | 0.67 |
| 32 | 14-Feb | 297.00 | 306.40 | 295.60 | 299.85 | 300.02 | 1.13 | 9,623.39 | 685,881 | 5.60 | 275,432 | 4.97 | 8.26 | 1.76 |
| 33 | 13-Feb | 296.70 | 307.75 | 292.30 | 296.50 | 301.29 | -0.03 | 9,515.88 | 329,129 | 2.69 | 129,457 | 2.34 | 3.90 | 0.83 |
| 34 | 12-Feb | 298.10 | 310.80 | 291.75 | 296.60 | 297.81 | -2.37 | 9,519.09 | 327,796 | 2.67 | 145,164 | 2.62 | 4.32 | 0.93 |
| 35 | 11-Feb | 313.00 | 315.60 | 302.00 | 303.80 | 304.34 | -2.55 | 9,750.16 | 783,699 | 6.39 | 630,589 | 11.38 | 19.19 | 4.02 |
| 36 | 10-Feb | 323.80 | 327.70 | 308.85 | 311.75 | 311.55 | -3.53 | 10,005.31 | 503,143 | 4.10 | 233,240 | 4.21 | 7.27 | 1.49 |
| 37 | 07-Feb | 319.00 | 332.00 | 299.00 | 323.15 | 311.43 | 1.67 | 10,371.18 | 812,371 | 6.63 | 220,587 | 3.98 | 6.87 | 1.41 |
| 38 | 06-Feb | 319.00 | 331.40 | 311.65 | 317.85 | 318.85 | -0.20 | 10,201.09 | 756,341 | 6.17 | 219,358 | 3.96 | 6.99 | 1.40 |
| 39 | 05-Feb | 323.75 | 324.60 | 315.20 | 318.50 | 318.01 | -0.17 | 10,221.95 | 318,734 | 2.60 | 205,132 | 3.70 | 6.52 | 1.31 |
| 40 | 04-Feb | 321.00 | 326.40 | 312.00 | 319.05 | 319.55 | -2.37 | 10,239.60 | 703,180 | 5.74 | 337,287 | 6.09 | 10.78 | 2.15 |
| 41 | 03-Feb | 305.00 | 346.00 | 292.90 | 326.80 | 331.07 | 3.50 | 10,488.33 | 4,994,203 | 40.74 | 1,171,198 | 21.14 | 38.77 | 7.47 |
| 42 | 01-Feb | 291.05 | 321.90 | 287.50 | 315.75 | 315.09 | 9.03 | 10,133.69 | 1,583,581 | 12.92 | 356,725 | 6.44 | 11.24 | 2.28 |
| 43 | 31-Jan | 291.60 | 299.00 | 284.00 | 289.60 | 288.82 | -0.16 | 9,294.43 | 545,170 | 4.45 | 316,316 | 5.71 | 9.14 | 2.02 |
| 44 | 30-Jan | 289.95 | 295.00 | 286.40 | 290.05 | 290.03 | 0.03 | 9,308.87 | 125,615 | 1.02 | 65,370 | 1.18 | 1.90 | 0.42 |
| 45 | 29-Jan | 286.00 | 296.00 | 284.65 | 289.95 | 291.39 | 1.05 | 9,305.66 | 150,002 | 1.22 | 64,376 | 1.16 | 1.88 | 0.41 |
| 46 | 28-Jan | 295.95 | 296.95 | 283.70 | 286.95 | 288.47 | -2.79 | 9,209.38 | 395,519 | 3.23 | 211,758 | 3.82 | 6.11 | 1.35 |
| 47 | 27-Jan | 306.95 | 306.95 | 291.10 | 295.20 | 296.79 | -3.32 | 9,474.16 | 185,530 | 1.51 | 82,466 | 1.49 | 2.45 | 0.53 |
| 48 | 24-Jan | 302.75 | 311.15 | 301.60 | 305.35 | 305.54 | 0.02 | 9,799.91 | 182,932 | 1.49 | 53,910 | 0.97 | 1.65 | 0.34 |
| 49 | 23-Jan | 311.25 | 315.25 | 303.30 | 305.30 | 308.57 | -1.60 | 9,798.31 | 294,864 | 2.41 | 146,864 | 2.65 | 4.53 | 0.94 |
| 50 | 22-Jan | 312.20 | 319.85 | 307.80 | 310.20 | 311.65 | -0.63 | 9,955.57 | 718,453 | 5.86 | 519,313 | 9.37 | 16.18 | 3.31 |
| 51 | 21-Jan | 314.25 | 323.90 | 310.65 | 312.15 | 314.53 | -0.67 | 10,018.15 | 82,593 | 0.67 | 23,703 | 0.43 | 0.75 | 0.15 |
| 52 | 20-Jan | 315.20 | 319.80 | 310.40 | 314.25 | 314.05 | -1.21 | 10,085.55 | 243,048 | 1.98 | 119,713 | 2.16 | 3.76 | 0.76 |
| 53 | 17-Jan | 322.80 | 324.00 | 314.90 | 318.05 | 318.18 | -1.71 | 10,207.50 | 183,261 | 1.50 | 78,018 | 1.41 | 2.48 | 0.50 |
| 54 | 16-Jan | 330.50 | 332.95 | 319.00 | 323.50 | 323.38 | -2.43 | 10,382.42 | 306,570 | 2.50 | 110,194 | 1.99 | 3.56 | 0.70 |
| 55 | 15-Jan | 330.70 | 335.45 | 320.15 | 331.35 | 327.89 | 1.67 | 10,634.35 | 500,476 | 4.08 | 170,478 | 3.08 | 5.59 | 1.09 |
| 56 | 14-Jan | 320.00 | 333.85 | 314.50 | 325.80 | 323.58 | 1.50 | 10,456.23 | 448,350 | 3.66 | 325,544 | 5.88 | 10.53 | 2.08 |
| 57 | 13-Jan | 328.65 | 328.65 | 315.20 | 320.90 | 320.32 | -2.42 | 10,298.97 | 530,674 | 4.33 | 352,816 | 6.37 | 11.30 | 2.25 |
| 58 | 10-Jan | 345.70 | 345.70 | 327.00 | 328.65 | 332.80 | -4.64 | 10,547.70 | 215,196 | 1.76 | 55,390 | 1.00 | 1.84 | 0.35 |
| 59 | 09-Jan | 339.60 | 347.15 | 334.90 | 343.90 | 340.03 | 1.25 | 11,037.13 | 268,914 | 2.19 | 71,711 | 1.29 | 2.44 | 0.46 |
| 60 | 08-Jan | 352.00 | 353.90 | 335.85 | 339.60 | 339.80 | -4.37 | 10,899.13 | 473,682 | 3.86 | 110,554 | 2.00 | 3.76 | 0.71 |
| 61 | 07-Jan | 356.50 | 362.90 | 351.30 | 354.45 | 358.27 | 0.01 | 11,375.73 | 555,067 | 4.53 | 208,877 | 3.77 | 7.48 | 1.33 |
| 62 | 06-Jan | 349.05 | 374.65 | 348.05 | 354.40 | 362.44 | 1.57 | 11,374.12 | 3,063,847 | 25.00 | 483,454 | 8.73 | 17.52 | 3.08 |
| 63 | 03-Jan | 341.30 | 371.35 | 341.30 | 348.85 | 359.52 | 2.11 | 11,196.00 | 4,207,246 | 34.32 | 478,471 | 8.64 | 17.20 | 3.05 |
| 64 | 02-Jan | 345.05 | 351.00 | 337.30 | 341.50 | 343.56 | -1.22 | 10,960.11 | 283,644 | 2.31 | 90,835 | 1.64 | 3.12 | 0.58 |
| 65 | 01-Jan | 333.00 | 350.00 | 330.85 | 345.65 | 340.94 | 4.67 | 11,093.30 | 422,687 | 3.45 | 116,881 | 2.11 | 3.98 | 0.75 |
| 66 | 31-Dec | 332.65 | 338.75 | 321.15 | 329.50 | 326.94 | -0.96 | 10,574.98 | 365,274 | 2.98 | 223,769 | 4.04 | 7.32 | 1.43 |
| 67 | 30-Dec | 330.05 | 337.00 | 325.55 | 332.65 | 332.70 | 0.60 | 10,676.08 | 332,018 | 2.71 | 155,945 | 2.81 | 5.19 | 0.99 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE