| 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 | 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 | Float14: | ||||
| High/Low Price | Quarter: 162.8 / 114.41 | Month: 156.45 / 114.41 | Week: 141.5 / 129.0 | Day: 137.17 / 134.82 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 134.82 | 137.17 | 134.82 | 136.67 | 136.28 | 0.41 | 659.24 | 24,349 | 2.27 | 15,152 | 2.52 | 0.21 | 0.07 |
| 2 | 21-May | 136.69 | 138.78 | 135.25 | 136.11 | 136.79 | -0.64 | 656.54 | 26,908 | 2.51 | 14,153 | 2.36 | 0.19 | 0.06 |
| 3 | 20-May | 136.66 | 138.99 | 134.91 | 136.99 | 137.23 | 0.08 | 660.78 | 43,588 | 4.06 | 25,934 | 4.32 | 0.36 | 0.11 |
| 4 | 19-May | 135.40 | 138.49 | 134.90 | 136.88 | 136.54 | 1.47 | 660.25 | 34,102 | 3.18 | 20,217 | 3.37 | 0.28 | 0.09 |
| 5 | 16-May | 136.90 | 137.00 | 133.51 | 134.90 | 135.16 | -0.34 | 650.70 | 33,743 | 3.14 | 24,468 | 4.08 | 0.33 | 0.11 |
| 6 | 15-May | 132.20 | 141.50 | 132.20 | 135.36 | 137.63 | 0.71 | 652.92 | 65,236 | 6.08 | 42,206 | 7.03 | 0.58 | 0.18 |
| 7 | 14-May | 133.99 | 137.08 | 133.62 | 134.40 | 135.16 | 0.80 | 648.29 | 44,242 | 4.12 | 29,741 | 4.95 | 0.40 | 0.13 |
| 8 | 13-May | 130.00 | 136.01 | 129.00 | 133.33 | 133.55 | 2.43 | 643.13 | 55,670 | 5.19 | 33,537 | 5.59 | 0.45 | 0.15 |
| 9 | 12-May | 129.50 | 135.99 | 129.50 | 130.17 | 131.62 | 2.25 | 627.88 | 46,435 | 4.33 | 31,928 | 5.32 | 0.42 | 0.14 |
| 10 | 09-May | 125.01 | 129.96 | 124.55 | 127.30 | 127.01 | -2.14 | 614.04 | 25,401 | 2.37 | 13,342 | 2.22 | 0.17 | 0.06 |
| 11 | 08-May | 130.24 | 136.78 | 129.15 | 130.08 | 132.27 | -2.63 | 627.45 | 20,002 | 1.86 | 11,881 | 1.98 | 0.16 | 0.05 |
| 12 | 07-May | 133.10 | 137.00 | 129.43 | 133.60 | 131.92 | 1.78 | 644.43 | 20,011 | 1.86 | 6,400 | 1.07 | 0.08 | 0.03 |
| 13 | 06-May | 139.24 | 139.24 | 130.18 | 131.26 | 133.26 | -5.22 | 633.14 | 18,996 | 1.77 | 9,833 | 1.64 | 0.13 | 0.04 |
| 14 | 05-May | 132.76 | 139.89 | 131.61 | 138.49 | 136.52 | 3.97 | 668.02 | 19,529 | 1.82 | 13,931 | 2.32 | 0.19 | 0.06 |
| 15 | 02-May | 130.10 | 134.99 | 130.10 | 133.20 | 132.67 | 1.02 | 642.50 | 14,478 | 1.35 | 8,724 | 1.45 | 0.12 | 0.04 |
| 16 | 30-Apr | 131.50 | 134.79 | 129.95 | 131.85 | 131.63 | -0.33 | 635.99 | 22,188 | 2.07 | 14,421 | 2.40 | 0.19 | 0.06 |
| 17 | 29-Apr | 138.00 | 140.41 | 130.93 | 132.29 | 133.08 | -3.26 | 638.11 | 70,905 | 6.61 | 31,826 | 5.30 | 0.42 | 0.14 |
| 18 | 28-Apr | 139.00 | 144.52 | 135.00 | 136.75 | 138.14 | -3.48 | 659.62 | 68,749 | 6.41 | 34,465 | 5.74 | 0.48 | 0.15 |
| 19 | 25-Apr | 144.80 | 144.81 | 137.02 | 141.68 | 138.88 | -1.36 | 683.40 | 39,242 | 3.66 | 30,980 | 5.16 | 0.43 | 0.13 |
| 20 | 24-Apr | 141.00 | 144.50 | 141.00 | 143.64 | 143.49 | 0.48 | 692.86 | 10,732 | 1.00 | 6,003 | 1.00 | 0.09 | 0.03 |
| 21 | 23-Apr | 143.84 | 146.48 | 140.68 | 142.95 | 143.17 | -0.13 | 689.53 | 16,940 | 1.58 | 9,001 | 1.50 | 0.13 | 0.04 |
| 22 | 22-Apr | 142.66 | 145.00 | 140.00 | 143.13 | 143.13 | -0.38 | 690.40 | 35,735 | 3.33 | 24,132 | 4.02 | 0.35 | 0.10 |
| 23 | 21-Apr | 141.70 | 144.70 | 141.21 | 143.68 | 143.55 | 0.41 | 693.05 | 16,174 | 1.51 | 8,907 | 1.48 | 0.13 | 0.04 |
| 24 | 17-Apr | 141.07 | 146.51 | 141.00 | 143.09 | 144.05 | -0.29 | 690.20 | 40,454 | 3.77 | 16,941 | 2.82 | 0.24 | 0.07 |
| 25 | 16-Apr | 143.20 | 145.00 | 141.99 | 143.50 | 143.16 | 0.55 | 692.18 | 19,567 | 1.82 | 8,928 | 1.49 | 0.13 | 0.04 |
| 26 | 15-Apr | 144.25 | 145.00 | 141.54 | 142.72 | 143.17 | -0.25 | 688.42 | 28,294 | 2.64 | 16,721 | 2.78 | 0.24 | 0.07 |
| 27 | 11-Apr | 144.20 | 144.51 | 139.75 | 143.08 | 142.31 | 0.48 | 690.16 | 22,074 | 2.06 | 11,169 | 1.86 | 0.16 | 0.05 |
| 28 | 09-Apr | 146.72 | 146.74 | 139.51 | 142.39 | 142.86 | -0.87 | 686.83 | 37,829 | 3.52 | 15,177 | 2.53 | 0.22 | 0.07 |
| 29 | 08-Apr | 134.20 | 146.10 | 134.20 | 143.64 | 141.01 | 6.91 | 692.86 | 55,294 | 5.15 | 25,623 | 4.27 | 0.36 | 0.11 |
| 30 | 07-Apr | 136.55 | 138.50 | 129.96 | 134.36 | 132.37 | -3.70 | 648.09 | 45,095 | 4.20 | 20,606 | 3.43 | 0.27 | 0.09 |
| 31 | 04-Apr | 141.10 | 144.90 | 134.21 | 139.52 | 137.44 | -0.25 | 672.98 | 29,158 | 2.72 | 15,783 | 2.63 | 0.22 | 0.07 |
| 32 | 03-Apr | 137.96 | 142.90 | 137.96 | 139.87 | 140.48 | 1.58 | 674.67 | 35,612 | 3.32 | 17,165 | 2.86 | 0.24 | 0.07 |
| 33 | 02-Apr | 134.80 | 140.02 | 134.80 | 137.69 | 138.03 | 0.61 | 664.16 | 36,007 | 3.35 | 17,868 | 2.98 | 0.25 | 0.08 |
| 34 | 01-Apr | 131.00 | 139.99 | 130.01 | 136.85 | 135.51 | 4.68 | 660.10 | 44,357 | 4.13 | 20,647 | 3.44 | 0.28 | 0.09 |
| 35 | 28-Mar | 134.99 | 137.50 | 128.01 | 130.73 | 131.62 | -2.89 | 630.58 | 85,552 | 7.97 | 39,680 | 6.61 | 0.52 | 0.17 |
| 36 | 27-Mar | 141.98 | 144.99 | 132.20 | 134.62 | 137.81 | -4.85 | 649.35 | 99,144 | 9.24 | 47,994 | 7.99 | 0.66 | 0.21 |
| 37 | 26-Mar | 143.25 | 145.18 | 140.01 | 141.48 | 141.82 | -0.77 | 682.44 | 38,311 | 3.57 | 19,324 | 3.22 | 0.27 | 0.08 |
| 38 | 25-Mar | 152.15 | 152.15 | 140.55 | 142.58 | 144.30 | -4.49 | 687.74 | 65,424 | 6.10 | 42,366 | 7.06 | 0.61 | 0.18 |
| 39 | 24-Mar | 147.55 | 156.45 | 146.01 | 149.29 | 151.57 | 0.94 | 720.11 | 84,697 | 7.89 | 40,399 | 6.73 | 0.61 | 0.17 |
| 40 | 21-Mar | 147.85 | 151.85 | 146.21 | 147.90 | 149.37 | 0.03 | 713.41 | 97,570 | 9.09 | 41,443 | 6.90 | 0.62 | 0.18 |
| 41 | 20-Mar | 131.40 | 152.13 | 131.39 | 147.85 | 147.63 | 11.13 | 713.16 | 507,462 | 47.28 | 141,422 | 23.55 | 2.09 | 0.61 |
| 42 | 19-Mar | 126.88 | 135.90 | 126.03 | 133.04 | 131.40 | 4.85 | 641.73 | 88,888 | 8.28 | 53,240 | 8.87 | 0.70 | 0.23 |
| 43 | 18-Mar | 121.70 | 128.00 | 121.70 | 126.89 | 126.38 | 2.95 | 612.06 | 67,219 | 6.26 | 34,298 | 5.71 | 0.43 | 0.15 |
| 44 | 17-Mar | 118.29 | 130.00 | 117.82 | 123.25 | 125.45 | 4.19 | 594.50 | 138,631 | 12.92 | 71,717 | 11.94 | 0.90 | 0.31 |
| 45 | 13-Mar | 121.90 | 124.74 | 114.41 | 118.29 | 119.05 | -1.90 | 570.58 | 133,402 | 12.43 | 69,850 | 11.63 | 0.83 | 0.30 |
| 46 | 12-Mar | 127.00 | 131.29 | 117.40 | 120.58 | 121.17 | -3.13 | 581.63 | 204,345 | 19.04 | 91,017 | 15.16 | 1.10 | 0.39 |
| 47 | 11-Mar | 131.88 | 131.89 | 122.21 | 124.47 | 125.91 | -5.62 | 600.39 | 110,918 | 10.33 | 89,180 | 14.85 | 1.12 | 0.39 |
| 48 | 10-Mar | 133.00 | 136.70 | 130.61 | 131.88 | 131.69 | -0.91 | 636.13 | 24,440 | 2.28 | 18,765 | 3.13 | 0.25 | 0.08 |
| 49 | 07-Mar | 130.00 | 134.00 | 129.42 | 133.09 | 132.10 | 1.60 | 641.97 | 109,127 | 10.17 | 85,562 | 14.25 | 1.13 | 0.37 |
| 50 | 06-Mar | 130.60 | 132.99 | 129.18 | 130.99 | 131.65 | -0.02 | 631.84 | 24,827 | 2.31 | 14,103 | 2.35 | 0.19 | 0.06 |
| 51 | 05-Mar | 127.25 | 133.49 | 127.25 | 131.02 | 131.52 | 2.26 | 631.98 | 25,524 | 2.38 | 15,529 | 2.59 | 0.20 | 0.07 |
| 52 | 04-Mar | 127.00 | 132.73 | 125.00 | 128.13 | 128.52 | -2.05 | 618.04 | 36,493 | 3.40 | 17,550 | 2.92 | 0.23 | 0.08 |
| 53 | 03-Mar | 126.75 | 135.00 | 121.01 | 130.81 | 129.58 | 4.26 | 630.97 | 138,514 | 12.91 | 83,076 | 13.84 | 1.08 | 0.36 |
| 54 | 28-Feb | 125.70 | 129.39 | 125.00 | 125.46 | 126.69 | -3.04 | 605.16 | 30,536 | 2.85 | 18,789 | 3.13 | 0.24 | 0.08 |
| 55 | 27-Feb | 135.63 | 135.63 | 128.01 | 129.39 | 130.55 | -3.40 | 624.12 | 22,519 | 2.10 | 14,194 | 2.36 | 0.19 | 0.06 |
| 56 | 25-Feb | 131.00 | 142.00 | 131.00 | 133.94 | 136.14 | 1.80 | 646.07 | 55,948 | 5.21 | 24,960 | 4.16 | 0.34 | 0.11 |
| 57 | 24-Feb | 136.05 | 136.05 | 130.35 | 131.57 | 132.40 | -2.69 | 634.64 | 34,502 | 3.21 | 12,646 | 2.11 | 0.17 | 0.05 |
| 58 | 21-Feb | 134.63 | 136.38 | 133.01 | 135.21 | 135.20 | 0.93 | 652.19 | 21,084 | 1.96 | 13,980 | 2.33 | 0.19 | 0.06 |
| 59 | 20-Feb | 134.75 | 136.01 | 131.56 | 133.97 | 134.08 | 0.35 | 646.21 | 20,904 | 1.95 | 12,455 | 2.07 | 0.17 | 0.05 |
| 60 | 19-Feb | 133.99 | 136.93 | 132.01 | 133.50 | 134.20 | -0.96 | 643.95 | 49,533 | 4.62 | 29,137 | 4.85 | 0.39 | 0.13 |
| 61 | 18-Feb | 136.35 | 136.39 | 133.00 | 134.79 | 133.90 | 0.07 | 650.17 | 13,828 | 1.29 | 8,274 | 1.38 | 0.11 | 0.04 |
| 62 | 17-Feb | 134.50 | 139.58 | 132.99 | 134.69 | 135.40 | -1.67 | 649.69 | 32,292 | 3.01 | 20,918 | 3.48 | 0.28 | 0.09 |
| 63 | 14-Feb | 137.69 | 138.39 | 134.48 | 136.98 | 136.30 | -1.73 | 660.73 | 14,816 | 1.38 | 9,885 | 1.65 | 0.13 | 0.04 |
| 64 | 13-Feb | 136.99 | 141.17 | 136.99 | 139.39 | 139.33 | 1.44 | 672.36 | 17,268 | 1.61 | 10,493 | 1.75 | 0.15 | 0.05 |
| 65 | 12-Feb | 135.50 | 139.44 | 133.27 | 137.41 | 136.80 | -0.43 | 662.81 | 22,322 | 2.08 | 14,329 | 2.39 | 0.20 | 0.06 |
| 66 | 11-Feb | 142.05 | 142.09 | 136.60 | 138.01 | 138.94 | -3.60 | 665.70 | 27,504 | 2.56 | 15,661 | 2.61 | 0.22 | 0.07 |
| 67 | 10-Feb | 147.80 | 148.78 | 141.10 | 143.17 | 143.82 | -4.59 | 690.59 | 36,739 | 3.42 | 20,872 | 3.48 | 0.30 | 0.09 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE