| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 718.0 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 27-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 405.0 | Barrier: 433.0; Drift%: -4.1 |
| Basic Industry: Film Production, Distribution & Exhibition | Total Equity: 4,322,886 | Low52 Date: 07-Nov-2025 | SHP: 74.98 / 0.04 / 0.0 / 24.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 650.0 / 440.15 | Month: 522.0 / 421.0 | Week: 465.0 / 421.35 | Day: 419.95 / 412.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 418.80 | 419.95 | 412.80 | 415.95 | 416.51 | -0.16 | 179.81 | 3,892 | 4.77 | 2,464 | 6.47 | 0.10 | 23 |
| 2 | 11-Nov | 427.50 | 433.00 | 412.00 | 416.60 | 419.45 | -3.28 | 180.09 | 2,676 | 3.28 | 2,232 | 5.86 | 0.09 | 21 |
| 3 | 10-Nov | 441.00 | 441.00 | 430.00 | 430.75 | 434.50 | -3.86 | 186.21 | 2,291 | 2.81 | 1,332 | 3.50 | 0.06 | 12 |
| 4 | 07-Nov | 429.20 | 479.25 | 405.00 | 448.05 | 448.26 | 4.38 | 193.69 | 15,583 | 19.10 | 8,873 | 23.29 | 0.40 | 82 |
| 5 | 06-Nov | 437.80 | 437.80 | 422.40 | 429.25 | 429.21 | -0.49 | 185.56 | 3,262 | 4.00 | 1,972 | 5.18 | 0.08 | 18 |
| 6 | 04-Nov | 438.80 | 441.00 | 426.00 | 431.35 | 432.87 | -1.18 | 186.47 | 3,462 | 4.24 | 2,573 | 6.75 | 0.11 | 24 |
| 7 | 03-Nov | 435.80 | 442.00 | 429.60 | 436.50 | 436.64 | 0.68 | 188.69 | 815 | 1.00 | 380 | 1.00 | 0.02 | 4 |
| 8 | 31-Oct | 435.50 | 445.00 | 429.30 | 433.55 | 435.87 | 0.08 | 187.42 | 1,496 | 1.83 | 1,135 | 2.98 | 0.05 | 11 |
| 9 | 30-Oct | 437.30 | 445.00 | 425.90 | 433.20 | 431.65 | -0.41 | 187.27 | 884 | 1.08 | 504 | 1.32 | 0.02 | 5 |
| 10 | 29-Oct | 440.00 | 443.10 | 431.80 | 435.00 | 435.30 | -1.30 | 188.00 | 1,043 | 1.28 | 745 | 1.96 | 0.03 | 7 |
| 11 | 28-Oct | 427.70 | 465.00 | 427.70 | 440.75 | 446.93 | 3.60 | 190.53 | 8,999 | 11.03 | 3,877 | 10.18 | 0.17 | 36 |
| 12 | 27-Oct | 426.20 | 438.00 | 421.35 | 425.45 | 429.28 | -0.95 | 183.92 | 1,856 | 2.27 | 683 | 1.79 | 0.03 | 6 |
| 13 | 24-Oct | 435.65 | 435.90 | 426.00 | 429.55 | 431.83 | -1.07 | 185.69 | 851 | 1.04 | 547 | 1.44 | 0.02 | 5 |
| 14 | 23-Oct | 440.00 | 441.95 | 431.00 | 434.20 | 434.60 | -1.42 | 187.70 | 1,599 | 1.96 | 1,227 | 3.22 | 0.05 | 11 |
| 15 | 21-Oct | 433.00 | 445.80 | 432.95 | 440.45 | 440.04 | 3.01 | 190.40 | 1,688 | 2.07 | 1,535 | 4.03 | 0.07 | 14 |
| 16 | 20-Oct | 435.00 | 446.80 | 424.20 | 427.60 | 433.91 | -1.69 | 184.85 | 3,239 | 3.97 | 1,650 | 4.33 | 0.07 | 15 |
| 17 | 17-Oct | 438.75 | 443.95 | 419.60 | 434.95 | 431.48 | -0.69 | 188.02 | 2,679 | 3.28 | 1,332 | 3.50 | 0.06 | 12 |
| 18 | 16-Oct | 447.45 | 457.10 | 432.60 | 437.95 | 444.70 | -2.12 | 189.32 | 2,842 | 3.48 | 1,406 | 3.69 | 0.06 | 13 |
| 19 | 15-Oct | 427.50 | 465.00 | 426.60 | 447.45 | 446.11 | 5.22 | 193.43 | 9,055 | 11.10 | 3,813 | 10.01 | 0.17 | 35 |
| 20 | 14-Oct | 425.30 | 438.30 | 424.30 | 425.25 | 428.06 | -0.37 | 183.83 | 2,136 | 2.62 | 1,478 | 3.88 | 0.06 | 14 |
| 21 | 13-Oct | 425.80 | 442.70 | 419.90 | 426.85 | 423.93 | 0.73 | 184.52 | 1,582 | 1.94 | 1,219 | 3.20 | 0.05 | 11 |
| 22 | 10-Oct | 422.15 | 424.75 | 419.25 | 423.75 | 423.15 | 0.77 | 183.18 | 1,405 | 1.72 | 886 | 2.33 | 0.04 | 8 |
| 23 | 09-Oct | 431.30 | 431.30 | 419.00 | 420.50 | 422.05 | -1.99 | 181.78 | 4,035 | 4.94 | 2,997 | 7.87 | 0.13 | 28 |
| 24 | 08-Oct | 441.90 | 443.20 | 428.00 | 429.05 | 432.76 | -2.39 | 185.47 | 3,175 | 3.89 | 2,226 | 5.84 | 0.10 | 21 |
| 25 | 07-Oct | 445.25 | 448.15 | 439.00 | 439.55 | 441.20 | -0.78 | 190.01 | 1,010 | 1.24 | 694 | 1.82 | 0.03 | 6 |
| 26 | 06-Oct | 451.50 | 456.00 | 440.50 | 443.00 | 447.32 | -1.88 | 191.00 | 1,225 | 1.50 | 612 | 1.61 | 0.03 | 6 |
| 27 | 03-Oct | 441.20 | 453.50 | 435.15 | 451.50 | 447.46 | 3.86 | 195.18 | 2,607 | 3.19 | 1,499 | 3.93 | 0.07 | 14 |
| 28 | 01-Oct | 417.10 | 455.85 | 417.10 | 434.70 | 434.95 | 2.23 | 187.92 | 4,619 | 5.66 | 2,354 | 6.18 | 0.10 | 22 |
| 29 | 30-Sep | 421.00 | 433.95 | 421.00 | 425.20 | 427.55 | -1.72 | 183.81 | 1,675 | 2.05 | 1,011 | 2.65 | 0.04 | 9 |
| 30 | 29-Sep | 443.00 | 446.95 | 431.80 | 432.65 | 438.62 | -1.83 | 187.03 | 2,905 | 3.56 | 1,631 | 4.28 | 0.07 | 15 |
| 31 | 26-Sep | 448.85 | 450.65 | 440.00 | 440.70 | 442.88 | -1.68 | 190.51 | 1,904 | 2.33 | 1,236 | 3.24 | 0.05 | 11 |
| 32 | 25-Sep | 444.00 | 453.80 | 443.50 | 448.25 | 447.49 | 0.96 | 193.77 | 1,231 | 1.51 | 692 | 1.82 | 0.03 | 6 |
| 33 | 24-Sep | 459.00 | 460.50 | 442.50 | 444.00 | 447.40 | -3.07 | 191.00 | 4,330 | 5.31 | 3,200 | 8.40 | 0.14 | 30 |
| 34 | 23-Sep | 456.00 | 466.45 | 455.15 | 458.05 | 459.98 | -0.46 | 198.01 | 1,478 | 1.81 | 768 | 2.02 | 0.04 | 7 |
| 35 | 22-Sep | 459.15 | 470.00 | 452.65 | 460.15 | 465.57 | 0.59 | 198.92 | 6,706 | 8.22 | 4,582 | 12.03 | 0.21 | 42 |
| 36 | 19-Sep | 458.70 | 465.00 | 453.00 | 457.45 | 459.08 | 0.22 | 197.75 | 2,906 | 3.56 | 1,715 | 4.50 | 0.08 | 16 |
| 37 | 18-Sep | 454.50 | 463.70 | 448.95 | 456.45 | 455.40 | 0.58 | 197.32 | 5,114 | 6.27 | 3,292 | 8.64 | 0.15 | 30 |
| 38 | 17-Sep | 453.10 | 461.90 | 451.00 | 453.80 | 454.45 | 0.62 | 196.17 | 3,209 | 3.93 | 1,801 | 4.73 | 0.08 | 17 |
| 39 | 16-Sep | 450.40 | 459.40 | 448.00 | 451.00 | 452.99 | 0.67 | 194.00 | 3,045 | 3.73 | 1,466 | 3.85 | 0.07 | 14 |
| 40 | 15-Sep | 446.15 | 455.90 | 443.80 | 448.00 | 449.15 | 0.79 | 193.00 | 3,495 | 4.28 | 2,487 | 6.53 | 0.11 | 23 |
| 41 | 12-Sep | 448.50 | 451.90 | 440.10 | 444.50 | 444.21 | -0.37 | 192.15 | 6,320 | 7.75 | 3,844 | 10.09 | 0.17 | 36 |
| 42 | 11-Sep | 458.10 | 458.10 | 445.00 | 446.15 | 448.34 | -2.11 | 192.87 | 6,281 | 7.70 | 4,205 | 11.04 | 0.19 | 39 |
| 43 | 10-Sep | 473.30 | 480.00 | 453.45 | 455.75 | 461.02 | -3.60 | 197.02 | 9,277 | 11.37 | 6,483 | 17.02 | 0.30 | 60 |
| 44 | 09-Sep | 498.80 | 498.80 | 471.45 | 472.75 | 482.95 | -1.94 | 204.36 | 4,273 | 5.24 | 1,854 | 4.87 | 0.09 | 17 |
| 45 | 08-Sep | 444.80 | 522.00 | 444.75 | 482.10 | 491.23 | 8.50 | 208.41 | 35,764 | 43.83 | 14,261 | 37.43 | 0.70 | 132 |
| 46 | 05-Sep | 444.35 | 449.85 | 437.85 | 444.35 | 445.49 | 0.09 | 192.09 | 2,952 | 3.62 | 1,942 | 5.10 | 0.09 | 18 |
| 47 | 04-Sep | 440.00 | 452.00 | 440.00 | 443.95 | 445.84 | 1.96 | 191.91 | 2,189 | 2.68 | 1,257 | 3.30 | 0.06 | 12 |
| 48 | 03-Sep | 432.00 | 446.95 | 430.10 | 435.40 | 436.70 | 0.69 | 188.22 | 4,890 | 5.99 | 2,356 | 6.18 | 0.10 | 22 |
| 49 | 02-Sep | 451.90 | 454.95 | 429.00 | 432.40 | 439.54 | -3.85 | 186.92 | 11,315 | 13.87 | 6,711 | 17.61 | 0.29 | 62 |
| 50 | 01-Sep | 451.45 | 456.55 | 447.00 | 449.70 | 451.41 | 0.09 | 194.40 | 2,212 | 2.71 | 1,228 | 3.22 | 0.06 | 11 |
| 51 | 29-Aug | 453.05 | 455.95 | 444.25 | 449.30 | 450.47 | -1.31 | 194.23 | 4,965 | 6.08 | 4,105 | 10.77 | 0.18 | 38 |
| 52 | 28-Aug | 466.85 | 468.45 | 451.20 | 455.25 | 458.94 | -1.83 | 196.80 | 3,798 | 4.65 | 1,814 | 4.76 | 0.08 | 17 |
| 53 | 26-Aug | 469.95 | 469.95 | 459.05 | 463.75 | 463.29 | -0.98 | 200.47 | 3,751 | 4.60 | 2,100 | 5.51 | 0.10 | 19 |
| 54 | 25-Aug | 480.00 | 480.00 | 463.45 | 468.35 | 468.14 | 0.29 | 202.46 | 3,945 | 4.83 | 3,091 | 8.11 | 0.14 | 29 |
| 55 | 22-Aug | 466.25 | 470.10 | 465.35 | 467.00 | 467.29 | 0.85 | 201.00 | 2,210 | 2.71 | 1,483 | 3.89 | 0.07 | 14 |
| 56 | 21-Aug | 468.50 | 473.00 | 461.50 | 463.05 | 466.41 | -1.41 | 200.17 | 7,412 | 9.08 | 5,065 | 13.29 | 0.24 | 47 |
| 57 | 20-Aug | 470.00 | 476.95 | 461.60 | 469.65 | 469.09 | 0.74 | 203.02 | 4,963 | 6.08 | 2,688 | 7.06 | 0.13 | 25 |
| 58 | 19-Aug | 472.40 | 483.00 | 461.20 | 466.20 | 472.19 | -0.43 | 201.53 | 15,658 | 19.19 | 8,609 | 22.60 | 0.41 | 80 |
| 59 | 18-Aug | 505.00 | 574.10 | 462.35 | 468.20 | 519.24 | -3.58 | 202.40 | 123,126 | 150.89 | 35,615 | 93.48 | 1.85 | 330 |
| 60 | 14-Aug | 491.00 | 511.00 | 474.00 | 485.60 | 486.51 | -0.60 | 209.92 | 4,496 | 5.51 | 2,559 | 6.72 | 0.12 | 24 |
| 61 | 13-Aug | 477.85 | 494.00 | 477.85 | 488.55 | 488.48 | 2.49 | 211.19 | 2,793 | 3.42 | 1,560 | 4.09 | 0.08 | 14 |
| 62 | 12-Aug | 463.85 | 496.75 | 463.85 | 476.70 | 484.20 | 2.77 | 206.07 | 5,066 | 6.21 | 2,964 | 7.78 | 0.14 | 27 |
| 63 | 11-Aug | 483.90 | 483.90 | 461.00 | 463.85 | 467.86 | -0.53 | 200.52 | 5,412 | 6.63 | 2,484 | 6.52 | 0.12 | 23 |
| 64 | 08-Aug | 474.05 | 478.90 | 460.00 | 466.30 | 469.03 | -1.51 | 201.58 | 3,036 | 3.72 | 1,526 | 4.01 | 0.07 | 14 |
| 65 | 07-Aug | 490.00 | 492.15 | 471.20 | 473.45 | 481.14 | -1.80 | 204.67 | 1,511 | 1.85 | 853 | 2.24 | 0.04 | 8 |
| 66 | 06-Aug | 484.25 | 512.45 | 480.00 | 482.15 | 495.07 | -1.15 | 208.43 | 4,539 | 5.56 | 1,545 | 4.06 | 0.08 | 14 |
| 67 | 05-Aug | 491.40 | 492.85 | 484.20 | 487.75 | 487.07 | 0.64 | 210.85 | 1,836 | 2.25 | 1,203 | 3.16 | 0.06 | 11 |
Similar Stocks: CINELINE MUKTAARTS PNC TIPSFILMS UFO PVRINOX BAWEJA