| 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: 328.46 | Low52 Price: 275.8 | Barrier: -; Drift%: - |
| Basic Industry: Restaurants | Total Equity: 321,382,905 | Low52 Date: 07-Apr-2025 | SHP: 26.08 / 30.42 / 38.51 / 5.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 188 | ||||
| High/Low Price | Quarter: 374.65 / 283.7 | Month: 340.0 / 290.1 | Week: 355.0 / 318.6 | Day: 337.2 / 325.0 | Sis67: 161 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 335.05 | 337.20 | 325.00 | 330.85 | 329.85 | -2.01 | 10,632.95 | 267,901 | 3.67 | 117,095 | 3.97 | 3.86 | 73 |
| 2 | 10-Jul | 337.50 | 339.60 | 332.20 | 337.65 | 335.38 | 0.04 | 10,851.49 | 209,563 | 2.87 | 98,173 | 3.33 | 3.29 | 61 |
| 3 | 09-Jul | 337.00 | 341.30 | 333.65 | 337.50 | 337.61 | -0.18 | 10,846.67 | 300,635 | 4.12 | 151,485 | 5.14 | 5.11 | 94 |
| 4 | 08-Jul | 335.25 | 341.40 | 332.10 | 338.10 | 338.46 | 0.85 | 10,865.96 | 696,261 | 9.54 | 397,402 | 13.49 | 13.45 | 247 |
| 5 | 07-Jul | 333.00 | 338.70 | 328.35 | 335.25 | 332.85 | -0.45 | 10,774.36 | 969,415 | 13.28 | 293,716 | 9.97 | 9.78 | 183 |
| 6 | 04-Jul | 329.80 | 355.00 | 329.80 | 336.75 | 347.21 | 5.05 | 10,822.57 | 26,526,181 | 363.27 | 2,393,708 | 81.24 | 83.11 | 1,490 |
| 7 | 03-Jul | 320.00 | 322.80 | 319.30 | 320.55 | 320.77 | -0.05 | 10,301.93 | 73,431 | 1.01 | 44,304 | 1.50 | 1.42 | 28 |
| 8 | 02-Jul | 325.10 | 327.30 | 318.60 | 320.70 | 321.20 | -1.96 | 10,306.75 | 205,192 | 2.81 | 144,756 | 4.91 | 4.65 | 90 |
| 9 | 01-Jul | 328.70 | 331.90 | 325.40 | 327.10 | 328.65 | -0.52 | 10,512.43 | 97,880 | 1.34 | 46,882 | 1.59 | 1.54 | 29 |
| 10 | 30-Jun | 331.00 | 331.15 | 326.50 | 328.80 | 328.20 | 0.29 | 10,567.07 | 104,055 | 1.43 | 60,383 | 2.05 | 1.98 | 38 |
| 11 | 27-Jun | 328.80 | 330.50 | 326.00 | 327.85 | 327.82 | -0.05 | 10,536.54 | 117,090 | 1.60 | 67,256 | 2.28 | 2.20 | 42 |
| 12 | 26-Jun | 329.60 | 329.60 | 324.15 | 328.00 | 327.41 | -0.20 | 10,541.00 | 174,398 | 2.39 | 109,455 | 3.71 | 3.58 | 68 |
| 13 | 25-Jun | 330.00 | 330.00 | 326.05 | 328.65 | 327.67 | 0.74 | 10,562.25 | 260,851 | 3.57 | 200,018 | 6.79 | 6.55 | 125 |
| 14 | 24-Jun | 334.00 | 334.85 | 322.70 | 326.25 | 326.55 | -1.32 | 10,485.12 | 208,294 | 2.85 | 107,615 | 3.65 | 3.51 | 67 |
| 15 | 23-Jun | 325.00 | 332.50 | 320.55 | 330.60 | 328.09 | 1.66 | 10,624.92 | 233,235 | 3.19 | 122,412 | 4.15 | 4.02 | 76 |
| 16 | 20-Jun | 321.25 | 334.90 | 314.10 | 325.20 | 324.78 | 0.22 | 10,451.37 | 1,284,421 | 17.59 | 771,887 | 26.20 | 25.07 | 481 |
| 17 | 19-Jun | 329.00 | 339.95 | 323.80 | 324.50 | 331.54 | -0.48 | 10,428.88 | 1,220,718 | 16.72 | 200,071 | 6.79 | 6.63 | 125 |
| 18 | 18-Jun | 324.40 | 329.40 | 320.10 | 326.05 | 325.48 | 1.38 | 10,478.69 | 799,168 | 10.94 | 412,376 | 13.99 | 13.42 | 257 |
| 19 | 17-Jun | 319.60 | 322.70 | 315.95 | 321.60 | 319.09 | 1.24 | 10,335.67 | 309,810 | 4.24 | 187,177 | 6.35 | 5.97 | 117 |
| 20 | 16-Jun | 323.65 | 324.80 | 315.75 | 317.65 | 318.88 | -1.20 | 10,208.73 | 370,089 | 5.07 | 221,889 | 7.53 | 7.08 | 138 |
| 21 | 13-Jun | 315.25 | 324.60 | 312.40 | 321.50 | 320.22 | 0.31 | 10,332.46 | 186,248 | 2.55 | 83,407 | 2.83 | 2.67 | 52 |
| 22 | 12-Jun | 320.20 | 322.00 | 314.85 | 320.50 | 318.91 | 1.09 | 10,300.32 | 160,716 | 2.20 | 84,291 | 2.86 | 2.69 | 53 |
| 23 | 11-Jun | 319.50 | 322.20 | 314.00 | 317.05 | 317.59 | -0.64 | 10,189.45 | 125,525 | 1.72 | 68,373 | 2.32 | 2.17 | 43 |
| 24 | 10-Jun | 328.25 | 331.50 | 317.40 | 319.10 | 320.65 | -2.31 | 10,255.33 | 220,847 | 3.02 | 125,671 | 4.26 | 4.03 | 78 |
| 25 | 09-Jun | 333.30 | 343.25 | 323.75 | 326.65 | 330.70 | -1.76 | 10,497.97 | 357,150 | 4.89 | 120,538 | 4.09 | 3.99 | 75 |
| 26 | 06-Jun | 327.95 | 334.20 | 326.75 | 332.50 | 331.06 | 1.88 | 10,685.98 | 302,638 | 4.14 | 198,800 | 6.75 | 6.58 | 124 |
| 27 | 05-Jun | 319.00 | 329.75 | 318.15 | 326.35 | 324.93 | 3.08 | 10,488.33 | 355,416 | 4.87 | 226,928 | 7.70 | 7.37 | 141 |
| 28 | 04-Jun | 311.00 | 320.80 | 311.00 | 316.60 | 316.41 | 1.92 | 10,174.98 | 342,703 | 4.69 | 193,971 | 6.58 | 6.14 | 121 |
| 29 | 03-Jun | 319.60 | 322.60 | 308.20 | 310.65 | 313.61 | -2.20 | 9,983.76 | 238,769 | 3.27 | 158,046 | 5.36 | 4.96 | 98 |
| 30 | 02-Jun | 320.00 | 321.70 | 315.00 | 317.65 | 318.41 | -0.14 | 10,208.73 | 117,657 | 1.61 | 65,868 | 2.24 | 2.10 | 41 |
| 31 | 30-May | 318.60 | 320.55 | 315.45 | 318.10 | 317.99 | 0.14 | 10,223.19 | 163,710 | 2.24 | 97,697 | 3.32 | 3.11 | 61 |
| 32 | 29-May | 311.95 | 319.05 | 310.20 | 317.65 | 315.44 | 1.86 | 10,208.73 | 161,944 | 2.22 | 75,278 | 2.55 | 2.37 | 47 |
| 33 | 28-May | 319.30 | 319.30 | 310.50 | 311.85 | 312.57 | -1.55 | 10,022.33 | 249,978 | 3.42 | 137,905 | 4.68 | 4.31 | 86 |
| 34 | 27-May | 325.90 | 328.00 | 315.25 | 316.75 | 320.60 | -2.03 | 10,179.80 | 281,727 | 3.86 | 142,467 | 4.83 | 4.57 | 89 |
| 35 | 26-May | 318.60 | 336.45 | 318.60 | 323.30 | 327.23 | 1.25 | 10,390.31 | 544,244 | 7.45 | 262,014 | 8.89 | 8.57 | 163 |
| 36 | 23-May | 315.00 | 323.45 | 314.40 | 319.30 | 319.96 | 1.01 | 10,261.76 | 73,019 | 1.00 | 29,465 | 1.00 | 0.94 | 18 |
| 37 | 22-May | 320.70 | 324.45 | 313.50 | 316.10 | 316.88 | -1.66 | 10,158.91 | 204,802 | 2.80 | 108,707 | 3.69 | 3.44 | 68 |
| 38 | 21-May | 330.00 | 333.00 | 319.00 | 321.45 | 323.46 | -2.35 | 10,330.85 | 137,321 | 1.88 | 47,156 | 1.60 | 1.53 | 29 |
| 39 | 20-May | 331.40 | 340.00 | 327.40 | 329.20 | 333.06 | 0.47 | 10,579.93 | 348,598 | 4.77 | 137,951 | 4.68 | 4.59 | 86 |
| 40 | 19-May | 331.00 | 338.95 | 324.85 | 327.65 | 334.09 | -1.01 | 10,530.11 | 636,776 | 8.72 | 449,878 | 15.27 | 15.03 | 287 |
| 41 | 16-May | 308.70 | 334.00 | 306.15 | 331.00 | 324.04 | 7.73 | 10,637.00 | 1,512,764 | 20.72 | 1,012,254 | 34.35 | 32.80 | 645 |
| 42 | 15-May | 309.70 | 310.70 | 304.65 | 307.25 | 307.26 | 0.41 | 9,874.49 | 332,537 | 4.55 | 209,949 | 7.13 | 6.45 | 134 |
| 43 | 14-May | 307.25 | 310.20 | 304.00 | 306.00 | 306.04 | 0.59 | 9,834.00 | 557,523 | 7.64 | 490,783 | 16.66 | 15.02 | 313 |
| 44 | 13-May | 308.75 | 313.20 | 301.05 | 304.20 | 305.90 | -0.69 | 9,776.47 | 308,076 | 4.22 | 157,301 | 5.34 | 4.81 | 100 |
| 45 | 12-May | 306.15 | 314.40 | 304.30 | 306.30 | 308.35 | 2.07 | 9,843.96 | 240,710 | 3.30 | 104,501 | 3.55 | 3.22 | 67 |
| 46 | 09-May | 290.10 | 304.95 | 290.10 | 300.10 | 300.23 | 0.10 | 9,644.70 | 2,732,819 | 37.43 | 2,401,596 | 81.50 | 72.10 | 1,530 |
| 47 | 08-May | 306.60 | 312.90 | 297.00 | 299.80 | 306.39 | -3.52 | 9,635.06 | 1,402,682 | 19.21 | 1,091,334 | 37.04 | 33.44 | 695 |
| 48 | 07-May | 306.00 | 319.70 | 299.00 | 310.75 | 309.74 | -1.30 | 9,986.97 | 856,996 | 11.74 | 209,968 | 7.13 | 6.50 | 134 |
| 49 | 06-May | 316.00 | 319.05 | 313.20 | 314.85 | 316.28 | -0.41 | 10,118.74 | 137,858 | 1.89 | 62,107 | 2.11 | 1.96 | 40 |
| 50 | 05-May | 319.70 | 324.00 | 313.45 | 316.15 | 317.69 | -1.11 | 10,160.52 | 83,391 | 1.14 | 39,329 | 1.33 | 1.25 | 25 |
| 51 | 02-May | 316.50 | 326.75 | 312.40 | 319.70 | 318.90 | 1.01 | 10,274.61 | 267,155 | 3.66 | 188,936 | 6.41 | 6.03 | 120 |
| 52 | 30-Apr | 322.00 | 324.85 | 315.05 | 316.50 | 318.18 | -1.22 | 10,171.77 | 205,241 | 2.81 | 135,112 | 4.59 | 4.30 | 86 |
| 53 | 29-Apr | 319.50 | 326.35 | 316.65 | 320.40 | 320.58 | -0.02 | 10,297.11 | 179,297 | 2.46 | 99,900 | 3.39 | 3.20 | 64 |
| 54 | 28-Apr | 320.55 | 325.65 | 318.40 | 320.45 | 321.93 | -1.29 | 10,298.72 | 78,348 | 1.07 | 33,339 | 1.13 | 1.07 | 21 |
| 55 | 25-Apr | 335.95 | 339.90 | 321.20 | 324.65 | 326.50 | -4.53 | 10,433.70 | 155,193 | 2.13 | 58,824 | 2.00 | 1.92 | 37 |
| 56 | 24-Apr | 333.45 | 341.90 | 331.50 | 340.05 | 337.47 | 0.38 | 10,928.63 | 300,040 | 4.11 | 181,708 | 6.17 | 6.13 | 116 |
| 57 | 23-Apr | 323.00 | 341.30 | 312.00 | 338.75 | 329.50 | 5.17 | 10,886.85 | 511,424 | 7.00 | 210,322 | 7.14 | 6.93 | 134 |
| 58 | 22-Apr | 317.00 | 324.00 | 313.35 | 322.10 | 318.14 | 2.01 | 10,351.74 | 202,991 | 2.78 | 116,152 | 3.94 | 3.70 | 74 |
| 59 | 21-Apr | 304.05 | 316.90 | 304.05 | 315.75 | 313.66 | 4.10 | 10,147.67 | 318,343 | 4.36 | 148,502 | 5.04 | 4.66 | 95 |
| 60 | 17-Apr | 305.00 | 310.25 | 302.35 | 303.30 | 305.94 | -1.57 | 9,747.54 | 188,153 | 2.58 | 98,088 | 3.33 | 3.00 | 63 |
| 61 | 16-Apr | 305.00 | 309.85 | 302.55 | 308.15 | 306.71 | 0.10 | 9,903.41 | 162,449 | 2.22 | 70,268 | 2.38 | 2.16 | 45 |
| 62 | 15-Apr | 310.50 | 316.00 | 305.90 | 307.85 | 310.53 | 0.84 | 9,893.77 | 313,882 | 4.30 | 193,647 | 6.57 | 6.01 | 123 |
| 63 | 11-Apr | 295.00 | 306.80 | 294.55 | 305.30 | 302.98 | 4.20 | 9,811.82 | 322,516 | 4.42 | 173,441 | 5.89 | 5.25 | 111 |
| 64 | 09-Apr | 287.90 | 294.40 | 287.90 | 293.00 | 291.01 | 0.65 | 9,416.00 | 152,544 | 2.09 | 67,205 | 2.28 | 1.96 | 43 |
| 65 | 08-Apr | 295.10 | 299.60 | 287.45 | 291.10 | 290.31 | -0.39 | 9,355.46 | 267,061 | 3.66 | 130,905 | 4.44 | 3.80 | 83 |
| 66 | 07-Apr | 285.55 | 294.30 | 275.80 | 292.25 | 285.37 | -0.95 | 9,392.42 | 171,198 | 2.34 | 44,256 | 1.50 | 1.26 | 28 |
| 67 | 04-Apr | 300.05 | 309.00 | 291.30 | 295.05 | 297.59 | -3.01 | 9,482.40 | 624,918 | 8.56 | 440,624 | 14.95 | 13.11 | 281 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE