| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 199.0 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 23-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 10; VWAP21: | Low52 Price: 114.41 | Barrier: -; Drift%: - |
| Basic Industry: Restaurants | Total Equity: 48,235,657 | Low52 Date: 13-Mar-2025 | SHP: 50.1 / 0.39 / 1.59 / 47.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 162.8 / 114.41 | Month: 141.5 / 124.55 | Week: 129.63 / 125.02 | Day: 132.99 / 128.01 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 130.90 | 132.99 | 128.01 | 129.62 | 130.49 | 0.27 | 625.23 | 56,803 | 6.28 | 25,438 | 5.63 | 0.33 | 11 |
| 2 | 10-Jul | 130.00 | 131.70 | 128.01 | 129.27 | 129.79 | -0.18 | 623.54 | 30,942 | 3.42 | 19,802 | 4.38 | 0.26 | 9 |
| 3 | 09-Jul | 125.10 | 133.01 | 125.10 | 129.50 | 129.95 | 1.97 | 624.65 | 60,299 | 6.67 | 38,547 | 8.53 | 0.50 | 17 |
| 4 | 08-Jul | 126.11 | 128.99 | 125.70 | 127.00 | 126.95 | 0.71 | 612.00 | 24,283 | 2.68 | 13,694 | 3.03 | 0.17 | 6 |
| 5 | 07-Jul | 125.90 | 127.10 | 124.95 | 126.10 | 125.88 | 0.17 | 608.25 | 31,719 | 3.51 | 17,379 | 3.85 | 0.22 | 8 |
| 6 | 04-Jul | 128.90 | 129.00 | 125.55 | 125.88 | 126.55 | -1.54 | 607.19 | 46,116 | 5.10 | 30,446 | 6.74 | 0.39 | 13 |
| 7 | 03-Jul | 126.41 | 129.00 | 125.41 | 127.85 | 127.15 | 1.15 | 616.69 | 42,901 | 4.74 | 25,437 | 5.63 | 0.32 | 11 |
| 8 | 02-Jul | 126.74 | 127.40 | 125.40 | 126.40 | 126.42 | -0.26 | 609.70 | 17,600 | 1.95 | 8,435 | 1.87 | 0.11 | 4 |
| 9 | 01-Jul | 127.80 | 129.63 | 126.00 | 126.73 | 127.31 | 0.88 | 611.29 | 23,146 | 2.56 | 9,047 | 2.00 | 0.12 | 4 |
| 10 | 30-Jun | 128.30 | 128.40 | 125.02 | 125.63 | 125.92 | -1.43 | 605.98 | 62,947 | 6.96 | 35,062 | 7.76 | 0.44 | 15 |
| 11 | 27-Jun | 128.40 | 128.45 | 127.02 | 127.45 | 127.47 | -0.20 | 614.76 | 9,046 | 1.00 | 4,517 | 1.00 | 0.06 | 2 |
| 12 | 26-Jun | 130.00 | 130.00 | 125.55 | 127.70 | 127.29 | -0.02 | 615.97 | 37,786 | 4.18 | 22,909 | 5.07 | 0.29 | 10 |
| 13 | 25-Jun | 126.89 | 129.00 | 125.80 | 127.72 | 127.83 | 1.65 | 616.07 | 68,220 | 7.54 | 45,062 | 9.97 | 0.58 | 20 |
| 14 | 24-Jun | 126.00 | 128.77 | 124.36 | 125.65 | 126.48 | 0.50 | 606.08 | 60,640 | 6.70 | 41,241 | 9.13 | 0.52 | 18 |
| 15 | 23-Jun | 124.00 | 127.10 | 124.00 | 125.02 | 125.17 | -1.08 | 603.04 | 19,094 | 2.11 | 12,924 | 2.86 | 0.16 | 6 |
| 16 | 20-Jun | 126.10 | 131.00 | 125.01 | 126.39 | 126.89 | 0.38 | 609.65 | 34,944 | 3.86 | 18,633 | 4.12 | 0.24 | 8 |
| 17 | 19-Jun | 126.50 | 127.19 | 125.00 | 125.91 | 125.98 | -0.13 | 607.34 | 27,905 | 3.08 | 20,077 | 4.44 | 0.25 | 9 |
| 18 | 18-Jun | 126.43 | 127.50 | 124.01 | 126.07 | 126.25 | 0.21 | 608.11 | 22,061 | 2.44 | 15,496 | 3.43 | 0.20 | 7 |
| 19 | 17-Jun | 127.29 | 129.99 | 125.10 | 125.81 | 126.57 | -0.66 | 606.85 | 28,847 | 3.19 | 20,034 | 4.43 | 0.25 | 9 |
| 20 | 16-Jun | 126.00 | 129.37 | 125.01 | 126.64 | 127.37 | -1.67 | 610.86 | 67,557 | 7.47 | 48,808 | 10.80 | 0.62 | 21 |
| 21 | 13-Jun | 123.00 | 130.00 | 122.50 | 128.79 | 126.58 | 2.44 | 621.23 | 58,732 | 6.49 | 31,077 | 6.88 | 0.39 | 13 |
| 22 | 12-Jun | 130.60 | 130.98 | 124.99 | 125.72 | 127.63 | -3.57 | 606.42 | 49,751 | 5.50 | 35,822 | 7.93 | 0.46 | 16 |
| 23 | 11-Jun | 129.20 | 132.20 | 129.19 | 130.38 | 131.04 | 1.04 | 628.90 | 22,151 | 2.45 | 12,123 | 2.68 | 0.16 | 5 |
| 24 | 10-Jun | 130.46 | 131.14 | 128.61 | 129.04 | 129.57 | -0.84 | 622.43 | 25,243 | 2.79 | 16,966 | 3.76 | 0.22 | 7 |
| 25 | 09-Jun | 128.30 | 132.40 | 128.17 | 130.13 | 130.61 | 1.68 | 627.69 | 59,164 | 6.54 | 37,688 | 8.34 | 0.49 | 16 |
| 26 | 06-Jun | 128.03 | 129.51 | 126.10 | 127.98 | 127.78 | -0.15 | 617.32 | 22,294 | 2.46 | 9,978 | 2.21 | 0.13 | 4 |
| 27 | 05-Jun | 126.30 | 130.06 | 125.02 | 128.17 | 128.65 | 2.22 | 618.24 | 26,580 | 2.94 | 16,660 | 3.69 | 0.21 | 7 |
| 28 | 04-Jun | 127.27 | 127.49 | 124.95 | 125.39 | 125.39 | -1.48 | 604.83 | 40,313 | 4.46 | 30,810 | 6.82 | 0.39 | 13 |
| 29 | 03-Jun | 128.30 | 129.59 | 126.66 | 127.27 | 127.90 | 0.17 | 613.90 | 33,082 | 3.66 | 24,876 | 5.51 | 0.32 | 11 |
| 30 | 02-Jun | 130.00 | 132.79 | 126.15 | 127.06 | 128.20 | -3.99 | 612.88 | 98,636 | 10.90 | 70,694 | 15.65 | 0.91 | 31 |
| 31 | 30-May | 132.40 | 133.64 | 131.48 | 132.34 | 132.13 | 0.55 | 638.35 | 24,941 | 2.76 | 18,266 | 4.04 | 0.24 | 8 |
| 32 | 29-May | 134.49 | 135.10 | 130.50 | 131.61 | 132.27 | -2.00 | 634.83 | 42,310 | 4.68 | 30,801 | 6.82 | 0.41 | 13 |
| 33 | 28-May | 133.30 | 135.99 | 133.30 | 134.29 | 134.84 | -0.10 | 647.76 | 15,585 | 1.72 | 8,832 | 1.95 | 0.12 | 4 |
| 34 | 27-May | 135.00 | 137.00 | 133.25 | 134.42 | 135.26 | -0.65 | 648.38 | 14,761 | 1.63 | 7,756 | 1.72 | 0.10 | 3 |
| 35 | 26-May | 137.60 | 138.97 | 135.01 | 135.30 | 136.41 | -1.36 | 652.63 | 17,351 | 1.92 | 9,315 | 2.06 | 0.13 | 4 |
| 36 | 23-May | 136.27 | 138.60 | 134.81 | 137.16 | 136.71 | 0.36 | 661.60 | 28,846 | 3.19 | 16,682 | 3.69 | 0.23 | 7 |
| 37 | 22-May | 134.82 | 137.17 | 134.82 | 136.67 | 136.28 | 0.41 | 659.24 | 24,349 | 2.69 | 15,152 | 3.35 | 0.21 | 7 |
| 38 | 21-May | 136.69 | 138.78 | 135.25 | 136.11 | 136.79 | -0.64 | 656.54 | 26,908 | 2.97 | 14,153 | 3.13 | 0.19 | 6 |
| 39 | 20-May | 136.66 | 138.99 | 134.91 | 136.99 | 137.23 | 0.08 | 660.78 | 43,588 | 4.82 | 25,934 | 5.74 | 0.36 | 11 |
| 40 | 19-May | 135.40 | 138.49 | 134.90 | 136.88 | 136.54 | 1.47 | 660.25 | 34,102 | 3.77 | 20,217 | 4.47 | 0.28 | 9 |
| 41 | 16-May | 136.90 | 137.00 | 133.51 | 134.90 | 135.16 | -0.34 | 650.70 | 33,743 | 3.73 | 24,468 | 5.42 | 0.33 | 11 |
| 42 | 15-May | 132.20 | 141.50 | 132.20 | 135.36 | 137.63 | 0.71 | 652.92 | 65,236 | 7.21 | 42,206 | 9.34 | 0.58 | 18 |
| 43 | 14-May | 133.99 | 137.08 | 133.62 | 134.40 | 135.16 | 0.80 | 648.29 | 44,242 | 4.89 | 29,741 | 6.58 | 0.40 | 13 |
| 44 | 13-May | 130.00 | 136.01 | 129.00 | 133.33 | 133.55 | 2.43 | 643.13 | 55,670 | 6.15 | 33,537 | 7.42 | 0.45 | 15 |
| 45 | 12-May | 129.50 | 135.99 | 129.50 | 130.17 | 131.62 | 2.25 | 627.88 | 46,435 | 5.13 | 31,928 | 7.07 | 0.42 | 14 |
| 46 | 09-May | 125.01 | 129.96 | 124.55 | 127.30 | 127.01 | -2.14 | 614.04 | 25,401 | 2.81 | 13,342 | 2.95 | 0.17 | 6 |
| 47 | 08-May | 130.24 | 136.78 | 129.15 | 130.08 | 132.27 | -2.63 | 627.45 | 20,002 | 2.21 | 11,881 | 2.63 | 0.16 | 5 |
| 48 | 07-May | 133.10 | 137.00 | 129.43 | 133.60 | 131.92 | 1.78 | 644.43 | 20,011 | 2.21 | 6,400 | 1.42 | 0.08 | 3 |
| 49 | 06-May | 139.24 | 139.24 | 130.18 | 131.26 | 133.26 | -5.22 | 633.14 | 18,996 | 2.10 | 9,833 | 2.18 | 0.13 | 4 |
| 50 | 05-May | 132.76 | 139.89 | 131.61 | 138.49 | 136.52 | 3.97 | 668.02 | 19,529 | 2.16 | 13,931 | 3.08 | 0.19 | 6 |
| 51 | 02-May | 130.10 | 134.99 | 130.10 | 133.20 | 132.67 | 1.02 | 642.50 | 14,478 | 1.60 | 8,724 | 1.93 | 0.12 | 4 |
| 52 | 30-Apr | 131.50 | 134.79 | 129.95 | 131.85 | 131.63 | -0.33 | 635.99 | 22,188 | 2.45 | 14,421 | 3.19 | 0.19 | 6 |
| 53 | 29-Apr | 138.00 | 140.41 | 130.93 | 132.29 | 133.08 | -3.26 | 638.11 | 70,905 | 7.84 | 31,826 | 7.04 | 0.42 | 14 |
| 54 | 28-Apr | 139.00 | 144.52 | 135.00 | 136.75 | 138.14 | -3.48 | 659.62 | 68,749 | 7.60 | 34,465 | 7.63 | 0.48 | 15 |
| 55 | 25-Apr | 144.80 | 144.81 | 137.02 | 141.68 | 138.88 | -1.36 | 683.40 | 39,242 | 4.34 | 30,980 | 6.86 | 0.43 | 13 |
| 56 | 24-Apr | 141.00 | 144.50 | 141.00 | 143.64 | 143.49 | 0.48 | 692.86 | 10,732 | 1.19 | 6,003 | 1.33 | 0.09 | 3 |
| 57 | 23-Apr | 143.84 | 146.48 | 140.68 | 142.95 | 143.17 | -0.13 | 689.53 | 16,940 | 1.87 | 9,001 | 1.99 | 0.13 | 4 |
| 58 | 22-Apr | 142.66 | 145.00 | 140.00 | 143.13 | 143.13 | -0.38 | 690.40 | 35,735 | 3.95 | 24,132 | 5.34 | 0.35 | 10 |
| 59 | 21-Apr | 141.70 | 144.70 | 141.21 | 143.68 | 143.55 | 0.41 | 693.05 | 16,174 | 1.79 | 8,907 | 1.97 | 0.13 | 4 |
| 60 | 17-Apr | 141.07 | 146.51 | 141.00 | 143.09 | 144.05 | -0.29 | 690.20 | 40,454 | 4.47 | 16,941 | 3.75 | 0.24 | 7 |
| 61 | 16-Apr | 143.20 | 145.00 | 141.99 | 143.50 | 143.16 | 0.55 | 692.18 | 19,567 | 2.16 | 8,928 | 1.98 | 0.13 | 4 |
| 62 | 15-Apr | 144.25 | 145.00 | 141.54 | 142.72 | 143.17 | -0.25 | 688.42 | 28,294 | 3.13 | 16,721 | 3.70 | 0.24 | 7 |
| 63 | 11-Apr | 144.20 | 144.51 | 139.75 | 143.08 | 142.31 | 0.48 | 690.16 | 22,074 | 2.44 | 11,169 | 2.47 | 0.16 | 5 |
| 64 | 09-Apr | 146.72 | 146.74 | 139.51 | 142.39 | 142.86 | -0.87 | 686.83 | 37,829 | 4.18 | 15,177 | 3.36 | 0.22 | 7 |
| 65 | 08-Apr | 134.20 | 146.10 | 134.20 | 143.64 | 141.01 | 6.91 | 692.86 | 55,294 | 6.11 | 25,623 | 5.67 | 0.36 | 11 |
| 66 | 07-Apr | 136.55 | 138.50 | 129.96 | 134.36 | 132.37 | -3.70 | 648.09 | 45,095 | 4.98 | 20,606 | 4.56 | 0.27 | 9 |
| 67 | 04-Apr | 141.10 | 144.90 | 134.21 | 139.52 | 137.44 | -0.25 | 672.98 | 29,158 | 3.22 | 15,783 | 3.49 | 0.22 | 7 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE