| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 747.0 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 26-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 420.0 | Barrier: 509.9; Drift%: -12.0 |
| Basic Industry: Film Production, Distribution & Exhibition | Total Equity: 4,322,886 | Low52 Date: 22-Nov-2024 | SHP: 74.98 / 0.05 / 0.0 / 24.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 650.0 / 440.15 | Month: 629.0 / 485.25 | Week: 511.0 / 461.0 | Day: 468.45 / 451.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 466.85 | 468.45 | 451.20 | 455.25 | 458.94 | -1.83 | 196.80 | 3,798 | 5.79 | 1,814 | 3.29 | 0.08 | 17 |
| 2 | 26-Aug | 469.95 | 469.95 | 459.05 | 463.75 | 463.29 | -0.98 | 200.47 | 3,751 | 5.72 | 2,100 | 3.81 | 0.10 | 19 |
| 3 | 25-Aug | 480.00 | 480.00 | 463.45 | 468.35 | 468.14 | 0.29 | 202.46 | 3,945 | 6.01 | 3,091 | 5.61 | 0.14 | 29 |
| 4 | 22-Aug | 466.25 | 470.10 | 465.35 | 467.00 | 467.29 | 0.85 | 201.00 | 2,210 | 3.37 | 1,483 | 2.69 | 0.07 | 14 |
| 5 | 21-Aug | 468.50 | 473.00 | 461.50 | 463.05 | 466.41 | -1.41 | 200.17 | 7,412 | 11.30 | 5,065 | 9.19 | 0.24 | 47 |
| 6 | 20-Aug | 470.00 | 476.95 | 461.60 | 469.65 | 469.09 | 0.74 | 203.02 | 4,963 | 7.57 | 2,688 | 4.88 | 0.13 | 25 |
| 7 | 19-Aug | 472.40 | 483.00 | 461.20 | 466.20 | 472.19 | -0.43 | 201.53 | 15,658 | 23.87 | 8,609 | 15.62 | 0.41 | 80 |
| 8 | 18-Aug | 505.00 | 574.10 | 462.35 | 468.20 | 519.24 | -3.58 | 202.40 | 123,126 | 187.69 | 35,615 | 64.64 | 1.85 | 330 |
| 9 | 14-Aug | 491.00 | 511.00 | 474.00 | 485.60 | 486.51 | -0.60 | 209.92 | 4,496 | 6.85 | 2,559 | 4.64 | 0.12 | 24 |
| 10 | 13-Aug | 477.85 | 494.00 | 477.85 | 488.55 | 488.48 | 2.49 | 211.19 | 2,793 | 4.26 | 1,560 | 2.83 | 0.08 | 14 |
| 11 | 12-Aug | 463.85 | 496.75 | 463.85 | 476.70 | 484.20 | 2.77 | 206.07 | 5,066 | 7.72 | 2,964 | 5.38 | 0.14 | 27 |
| 12 | 11-Aug | 483.90 | 483.90 | 461.00 | 463.85 | 467.86 | -0.53 | 200.52 | 5,412 | 8.25 | 2,484 | 4.51 | 0.12 | 23 |
| 13 | 08-Aug | 474.05 | 478.90 | 460.00 | 466.30 | 469.03 | -1.51 | 201.58 | 3,036 | 4.63 | 1,526 | 2.77 | 0.07 | 14 |
| 14 | 07-Aug | 490.00 | 492.15 | 471.20 | 473.45 | 481.14 | -1.80 | 204.67 | 1,511 | 2.30 | 853 | 1.55 | 0.04 | 8 |
| 15 | 06-Aug | 484.25 | 512.45 | 480.00 | 482.15 | 495.07 | -1.15 | 208.43 | 4,539 | 6.92 | 1,545 | 2.80 | 0.08 | 14 |
| 16 | 05-Aug | 491.40 | 492.85 | 484.20 | 487.75 | 487.07 | 0.64 | 210.85 | 1,836 | 2.80 | 1,203 | 2.18 | 0.06 | 11 |
| 17 | 04-Aug | 500.00 | 509.90 | 480.60 | 484.65 | 490.57 | -2.38 | 209.51 | 4,320 | 6.59 | 2,516 | 4.57 | 0.12 | 23 |
| 18 | 01-Aug | 502.30 | 507.50 | 495.50 | 496.45 | 499.94 | -1.15 | 214.61 | 1,066 | 1.63 | 774 | 1.40 | 0.04 | 7 |
| 19 | 31-Jul | 499.90 | 509.95 | 491.70 | 502.25 | 499.79 | 2.07 | 217.12 | 2,398 | 3.66 | 1,315 | 2.39 | 0.07 | 12 |
| 20 | 30-Jul | 500.00 | 506.90 | 485.25 | 492.05 | 495.82 | -0.53 | 212.71 | 3,630 | 5.53 | 1,712 | 3.11 | 0.08 | 16 |
| 21 | 29-Jul | 509.90 | 523.90 | 491.10 | 494.65 | 504.58 | -2.03 | 213.83 | 4,547 | 6.93 | 2,842 | 5.16 | 0.14 | 26 |
| 22 | 28-Jul | 540.00 | 540.00 | 501.00 | 504.90 | 512.25 | -3.71 | 218.26 | 2,426 | 3.70 | 1,481 | 2.69 | 0.08 | 14 |
| 23 | 25-Jul | 543.00 | 543.00 | 522.30 | 524.35 | 526.93 | -1.73 | 226.67 | 655 | 1.00 | 550 | 1.00 | 0.03 | 5 |
| 24 | 24-Jul | 529.90 | 544.75 | 529.90 | 533.60 | 538.36 | -0.02 | 230.67 | 1,515 | 2.31 | 996 | 1.81 | 0.05 | 9 |
| 25 | 23-Jul | 526.60 | 539.95 | 521.15 | 533.70 | 531.17 | 2.64 | 230.71 | 2,593 | 3.95 | 1,378 | 2.50 | 0.07 | 13 |
| 26 | 22-Jul | 541.00 | 543.95 | 512.00 | 519.95 | 523.42 | -3.00 | 224.77 | 9,397 | 14.32 | 5,529 | 10.03 | 0.29 | 51 |
| 27 | 21-Jul | 545.00 | 554.75 | 531.05 | 536.05 | 540.73 | -2.24 | 231.73 | 4,368 | 6.66 | 2,472 | 4.49 | 0.13 | 23 |
| 28 | 18-Jul | 570.00 | 570.00 | 544.55 | 548.35 | 557.03 | -2.45 | 237.05 | 7,727 | 11.78 | 4,336 | 7.87 | 0.24 | 40 |
| 29 | 17-Jul | 571.15 | 573.75 | 560.00 | 562.15 | 564.66 | -0.60 | 243.01 | 1,996 | 3.04 | 1,285 | 2.33 | 0.07 | 12 |
| 30 | 16-Jul | 569.85 | 569.85 | 560.00 | 565.55 | 564.63 | 1.24 | 244.48 | 1,941 | 2.96 | 913 | 1.66 | 0.05 | 8 |
| 31 | 15-Jul | 570.15 | 570.15 | 557.05 | 558.65 | 561.30 | -0.65 | 241.50 | 2,718 | 4.14 | 1,752 | 3.18 | 0.10 | 16 |
| 32 | 14-Jul | 586.00 | 591.60 | 560.00 | 562.30 | 567.51 | -4.05 | 243.08 | 8,838 | 13.47 | 4,427 | 8.03 | 0.25 | 41 |
| 33 | 11-Jul | 606.00 | 621.05 | 583.00 | 586.05 | 595.33 | -3.40 | 253.34 | 9,840 | 15.00 | 5,873 | 10.66 | 0.35 | 54 |
| 34 | 10-Jul | 605.55 | 620.00 | 605.55 | 606.70 | 612.24 | -1.25 | 262.27 | 8,392 | 12.79 | 6,333 | 11.49 | 0.39 | 59 |
| 35 | 09-Jul | 596.60 | 629.00 | 593.00 | 614.40 | 611.66 | 3.23 | 265.60 | 14,820 | 22.59 | 10,343 | 18.77 | 0.63 | 96 |
| 36 | 08-Jul | 581.00 | 603.95 | 581.00 | 595.20 | 596.74 | 1.16 | 257.30 | 6,708 | 10.23 | 4,279 | 7.77 | 0.26 | 40 |
| 37 | 07-Jul | 613.00 | 613.00 | 582.00 | 588.35 | 588.66 | -1.42 | 254.34 | 5,681 | 8.66 | 2,766 | 5.02 | 0.16 | 26 |
| 38 | 04-Jul | 616.70 | 616.70 | 592.30 | 596.80 | 601.86 | -1.80 | 257.99 | 2,059 | 3.14 | 935 | 1.70 | 0.06 | 9 |
| 39 | 03-Jul | 601.85 | 613.95 | 595.25 | 607.75 | 606.85 | 1.06 | 262.72 | 4,718 | 7.19 | 2,701 | 4.90 | 0.16 | 25 |
| 40 | 02-Jul | 595.45 | 621.00 | 595.00 | 601.35 | 604.50 | 0.25 | 259.96 | 7,903 | 12.05 | 4,219 | 7.66 | 0.26 | 39 |
| 41 | 01-Jul | 604.20 | 607.45 | 590.00 | 599.85 | 599.00 | -0.22 | 259.31 | 5,204 | 7.93 | 2,695 | 4.89 | 0.00 | 25 |
| 42 | 30-Jun | 575.00 | 632.50 | 575.00 | 601.20 | 608.46 | 5.08 | 259.89 | 75,865 | 115.65 | 6,929 | 12.58 | 0.42 | 64 |
| 43 | 27-Jun | 570.70 | 585.00 | 561.00 | 572.15 | 576.23 | 0.50 | 247.33 | 4,838 | 7.38 | 3,393 | 6.16 | 0.20 | 31 |
| 44 | 26-Jun | 573.05 | 581.00 | 562.35 | 569.30 | 572.47 | -0.65 | 246.10 | 4,104 | 6.26 | 2,495 | 4.53 | 0.14 | 23 |
| 45 | 25-Jun | 555.05 | 576.00 | 555.05 | 573.05 | 568.58 | 2.48 | 247.72 | 2,104 | 3.21 | 1,216 | 2.21 | 0.07 | 11 |
| 46 | 24-Jun | 556.10 | 577.85 | 553.25 | 559.20 | 565.69 | 0.24 | 241.74 | 9,533 | 14.53 | 4,052 | 7.35 | 0.23 | 38 |
| 47 | 23-Jun | 565.35 | 572.90 | 543.95 | 557.85 | 556.55 | -2.65 | 241.15 | 9,842 | 15.00 | 5,446 | 9.88 | 0.30 | 50 |
| 48 | 20-Jun | 562.00 | 588.85 | 560.00 | 573.05 | 573.64 | -0.94 | 247.72 | 4,798 | 7.31 | 2,564 | 4.65 | 0.15 | 24 |
| 49 | 19-Jun | 590.35 | 590.90 | 563.05 | 578.50 | 574.23 | -0.09 | 250.08 | 8,907 | 13.58 | 6,193 | 11.24 | 0.36 | 57 |
| 50 | 18-Jun | 599.95 | 599.95 | 575.00 | 579.05 | 583.83 | -1.35 | 250.32 | 1,307 | 1.99 | 648 | 1.18 | 0.04 | 6 |
| 51 | 17-Jun | 585.00 | 603.00 | 584.10 | 586.95 | 591.40 | -0.98 | 253.73 | 9,933 | 15.14 | 5,806 | 10.54 | 0.34 | 54 |
| 52 | 16-Jun | 582.50 | 664.95 | 582.05 | 592.75 | 618.15 | 1.76 | 256.24 | 59,719 | 91.04 | 21,529 | 39.07 | 1.33 | 199 |
| 53 | 13-Jun | 584.90 | 598.00 | 574.40 | 582.50 | 587.63 | 0.34 | 251.81 | 10,106 | 15.41 | 6,451 | 11.71 | 0.38 | 60 |
| 54 | 12-Jun | 605.95 | 608.80 | 570.00 | 580.50 | 585.82 | -2.76 | 250.94 | 12,333 | 18.80 | 9,223 | 16.74 | 0.54 | 85 |
| 55 | 11-Jun | 607.00 | 619.05 | 585.20 | 597.00 | 599.56 | -1.74 | 258.00 | 13,250 | 20.20 | 7,379 | 13.39 | 0.44 | 68 |
| 56 | 10-Jun | 634.80 | 640.70 | 596.50 | 607.60 | 617.89 | -3.88 | 262.66 | 14,479 | 22.07 | 5,081 | 9.22 | 0.31 | 47 |
| 57 | 09-Jun | 634.80 | 666.00 | 624.00 | 632.15 | 642.55 | 0.71 | 273.27 | 16,779 | 25.58 | 10,267 | 18.63 | 0.66 | 95 |
| 58 | 06-Jun | 617.90 | 640.00 | 612.00 | 627.70 | 627.10 | 2.69 | 271.35 | 15,124 | 23.05 | 8,089 | 14.68 | 0.51 | 75 |
| 59 | 05-Jun | 594.90 | 625.00 | 582.40 | 611.25 | 610.48 | 3.59 | 264.24 | 20,509 | 31.26 | 9,655 | 17.52 | 0.59 | 89 |
| 60 | 04-Jun | 547.55 | 602.90 | 547.20 | 590.05 | 597.85 | 7.65 | 255.07 | 37,924 | 57.81 | 15,865 | 28.79 | 0.95 | 147 |
| 61 | 03-Jun | 548.20 | 561.95 | 541.05 | 548.10 | 551.29 | -1.31 | 236.94 | 6,485 | 9.89 | 3,747 | 6.80 | 0.21 | 35 |
| 62 | 02-Jun | 520.25 | 559.95 | 520.25 | 555.40 | 544.18 | 2.96 | 240.09 | 5,172 | 7.88 | 2,202 | 4.00 | 0.12 | 20 |
| 63 | 30-May | 556.00 | 556.00 | 532.00 | 539.45 | 541.63 | -1.52 | 233.20 | 892 | 1.36 | 637 | 1.16 | 0.03 | 6 |
| 64 | 29-May | 531.20 | 550.10 | 523.00 | 547.80 | 538.52 | 4.62 | 236.81 | 5,420 | 8.26 | 3,970 | 7.21 | 0.21 | 37 |
| 65 | 28-May | 549.55 | 550.95 | 519.95 | 523.60 | 534.68 | -2.17 | 226.35 | 3,209 | 4.89 | 1,736 | 3.15 | 0.09 | 16 |
| 66 | 27-May | 531.80 | 544.75 | 531.80 | 535.20 | 537.78 | -0.82 | 231.36 | 956 | 1.46 | 622 | 1.13 | 0.03 | 6 |
| 67 | 26-May | 557.10 | 557.10 | 534.00 | 539.60 | 542.16 | -3.56 | 233.26 | 3,737 | 5.70 | 2,463 | 4.47 | 0.13 | 23 |
Similar Stocks: CINELINE MUKTAARTS PNC TIPSFILMS UFO PVRINOX BAWEJA