| 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: 590.0; Drift%: -0.67 |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 420.0 | Barrier: -; Drift%: - |
| Basic Industry: Film Production, Distribution & Exhibition | Total Equity: 4,322,886 | Low52 Date: 22-Nov-2024 | 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: 575.0 / 455.0 | Week: 632.5 / 575.0 | Day: 621.05 / 583.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 606.00 | 621.05 | 583.00 | 586.05 | 595.33 | -3.40 | 253.34 | 9,840 | 24.60 | 5,873 | 28.10 | 0.35 | 54 |
| 2 | 10-Jul | 605.55 | 620.00 | 605.55 | 606.70 | 612.24 | -1.25 | 262.27 | 8,392 | 20.98 | 6,333 | 30.30 | 0.39 | 59 |
| 3 | 09-Jul | 596.60 | 629.00 | 593.00 | 614.40 | 611.66 | 3.23 | 265.60 | 14,820 | 37.05 | 10,343 | 49.49 | 0.63 | 96 |
| 4 | 08-Jul | 581.00 | 603.95 | 581.00 | 595.20 | 596.74 | 1.16 | 257.30 | 6,708 | 16.77 | 4,279 | 20.47 | 0.26 | 40 |
| 5 | 07-Jul | 613.00 | 613.00 | 582.00 | 588.35 | 588.66 | -1.42 | 254.34 | 5,681 | 14.20 | 2,766 | 13.23 | 0.16 | 26 |
| 6 | 04-Jul | 616.70 | 616.70 | 592.30 | 596.80 | 601.86 | -1.80 | 257.99 | 2,059 | 5.15 | 935 | 4.47 | 0.06 | 9 |
| 7 | 03-Jul | 601.85 | 613.95 | 595.25 | 607.75 | 606.85 | 1.06 | 262.72 | 4,718 | 11.80 | 2,701 | 12.92 | 0.16 | 25 |
| 8 | 02-Jul | 595.45 | 621.00 | 595.00 | 601.35 | 604.50 | 0.25 | 259.96 | 7,903 | 19.76 | 4,219 | 20.19 | 0.26 | 39 |
| 9 | 01-Jul | 604.20 | 607.45 | 590.00 | 599.85 | 599.00 | -0.22 | 259.31 | 5,204 | 13.01 | 2,695 | 12.89 | 0.00 | 25 |
| 10 | 30-Jun | 575.00 | 632.50 | 575.00 | 601.20 | 608.46 | 5.08 | 259.89 | 75,865 | 189.66 | 6,929 | 33.15 | 0.42 | 64 |
| 11 | 27-Jun | 570.70 | 585.00 | 561.00 | 572.15 | 576.23 | 0.50 | 247.33 | 4,838 | 12.10 | 3,393 | 16.23 | 0.20 | 31 |
| 12 | 26-Jun | 573.05 | 581.00 | 562.35 | 569.30 | 572.47 | -0.65 | 246.10 | 4,104 | 10.26 | 2,495 | 11.94 | 0.14 | 23 |
| 13 | 25-Jun | 555.05 | 576.00 | 555.05 | 573.05 | 568.58 | 2.48 | 247.72 | 2,104 | 5.26 | 1,216 | 5.82 | 0.07 | 11 |
| 14 | 24-Jun | 556.10 | 577.85 | 553.25 | 559.20 | 565.69 | 0.24 | 241.74 | 9,533 | 23.83 | 4,052 | 19.39 | 0.23 | 38 |
| 15 | 23-Jun | 565.35 | 572.90 | 543.95 | 557.85 | 556.55 | -2.65 | 241.15 | 9,842 | 24.61 | 5,446 | 26.06 | 0.30 | 50 |
| 16 | 20-Jun | 562.00 | 588.85 | 560.00 | 573.05 | 573.64 | -0.94 | 247.72 | 4,798 | 12.00 | 2,564 | 12.27 | 0.15 | 24 |
| 17 | 19-Jun | 590.35 | 590.90 | 563.05 | 578.50 | 574.23 | -0.09 | 250.08 | 8,907 | 22.27 | 6,193 | 29.63 | 0.36 | 57 |
| 18 | 18-Jun | 599.95 | 599.95 | 575.00 | 579.05 | 583.83 | -1.35 | 250.32 | 1,307 | 3.27 | 648 | 3.10 | 0.04 | 6 |
| 19 | 17-Jun | 585.00 | 603.00 | 584.10 | 586.95 | 591.40 | -0.98 | 253.73 | 9,933 | 24.83 | 5,806 | 27.78 | 0.34 | 54 |
| 20 | 16-Jun | 582.50 | 664.95 | 582.05 | 592.75 | 618.15 | 1.76 | 256.24 | 59,719 | 149.30 | 21,529 | 103.01 | 1.33 | 199 |
| 21 | 13-Jun | 584.90 | 598.00 | 574.40 | 582.50 | 587.63 | 0.34 | 251.81 | 10,106 | 25.27 | 6,451 | 30.87 | 0.38 | 60 |
| 22 | 12-Jun | 605.95 | 608.80 | 570.00 | 580.50 | 585.82 | -2.76 | 250.94 | 12,333 | 30.83 | 9,223 | 44.13 | 0.54 | 85 |
| 23 | 11-Jun | 607.00 | 619.05 | 585.20 | 597.00 | 599.56 | -1.74 | 258.00 | 13,250 | 33.13 | 7,379 | 35.31 | 0.44 | 68 |
| 24 | 10-Jun | 634.80 | 640.70 | 596.50 | 607.60 | 617.89 | -3.88 | 262.66 | 14,479 | 36.20 | 5,081 | 24.31 | 0.31 | 47 |
| 25 | 09-Jun | 634.80 | 666.00 | 624.00 | 632.15 | 642.55 | 0.71 | 273.27 | 16,779 | 41.95 | 10,267 | 49.12 | 0.66 | 95 |
| 26 | 06-Jun | 617.90 | 640.00 | 612.00 | 627.70 | 627.10 | 2.69 | 271.35 | 15,124 | 37.81 | 8,089 | 38.70 | 0.51 | 75 |
| 27 | 05-Jun | 594.90 | 625.00 | 582.40 | 611.25 | 610.48 | 3.59 | 264.24 | 20,509 | 51.27 | 9,655 | 46.20 | 0.59 | 89 |
| 28 | 04-Jun | 547.55 | 602.90 | 547.20 | 590.05 | 597.85 | 7.65 | 255.07 | 37,924 | 94.81 | 15,865 | 75.91 | 0.95 | 147 |
| 29 | 03-Jun | 548.20 | 561.95 | 541.05 | 548.10 | 551.29 | -1.31 | 236.94 | 6,485 | 16.21 | 3,747 | 17.93 | 0.21 | 35 |
| 30 | 02-Jun | 520.25 | 559.95 | 520.25 | 555.40 | 544.18 | 2.96 | 240.09 | 5,172 | 12.93 | 2,202 | 10.54 | 0.12 | 20 |
| 31 | 30-May | 556.00 | 556.00 | 532.00 | 539.45 | 541.63 | -1.52 | 233.20 | 892 | 2.23 | 637 | 3.05 | 0.03 | 6 |
| 32 | 29-May | 531.20 | 550.10 | 523.00 | 547.80 | 538.52 | 4.62 | 236.81 | 5,420 | 13.55 | 3,970 | 19.00 | 0.21 | 37 |
| 33 | 28-May | 549.55 | 550.95 | 519.95 | 523.60 | 534.68 | -2.17 | 226.35 | 3,209 | 8.02 | 1,736 | 8.31 | 0.09 | 16 |
| 34 | 27-May | 531.80 | 544.75 | 531.80 | 535.20 | 537.78 | -0.82 | 231.36 | 956 | 2.39 | 622 | 2.98 | 0.03 | 6 |
| 35 | 26-May | 557.10 | 557.10 | 534.00 | 539.60 | 542.16 | -3.56 | 233.26 | 3,737 | 9.34 | 2,463 | 11.78 | 0.13 | 23 |
| 36 | 23-May | 520.60 | 570.00 | 520.00 | 559.50 | 549.47 | 7.27 | 241.87 | 8,022 | 20.06 | 3,668 | 17.55 | 0.20 | 34 |
| 37 | 22-May | 530.00 | 531.15 | 521.00 | 521.60 | 524.96 | 0.09 | 225.48 | 1,648 | 4.12 | 764 | 3.66 | 0.04 | 7 |
| 38 | 21-May | 522.10 | 524.90 | 521.00 | 521.15 | 521.86 | -0.34 | 225.29 | 601 | 1.50 | 335 | 1.60 | 0.02 | 3 |
| 39 | 20-May | 520.95 | 530.00 | 518.40 | 522.95 | 523.78 | 0.40 | 226.07 | 2,986 | 7.47 | 2,369 | 11.33 | 0.12 | 22 |
| 40 | 19-May | 513.40 | 526.70 | 513.40 | 520.85 | 518.32 | 0.94 | 225.16 | 5,799 | 14.50 | 4,217 | 20.18 | 0.22 | 39 |
| 41 | 16-May | 526.55 | 527.90 | 510.00 | 516.00 | 513.49 | 0.31 | 223.00 | 2,939 | 7.35 | 2,320 | 11.10 | 0.12 | 21 |
| 42 | 15-May | 517.70 | 521.95 | 510.00 | 514.40 | 514.84 | -0.64 | 222.37 | 4,667 | 11.67 | 2,596 | 12.42 | 0.13 | 24 |
| 43 | 14-May | 535.00 | 535.00 | 515.00 | 517.70 | 521.15 | -3.50 | 223.80 | 2,433 | 6.08 | 1,582 | 7.57 | 0.08 | 15 |
| 44 | 13-May | 530.00 | 539.95 | 511.95 | 536.45 | 528.91 | 0.19 | 231.90 | 5,765 | 14.41 | 3,877 | 18.55 | 0.21 | 36 |
| 45 | 12-May | 530.00 | 575.00 | 518.15 | 535.45 | 546.07 | 1.01 | 231.47 | 28,918 | 72.30 | 12,321 | 58.95 | 0.67 | 114 |
| 46 | 09-May | 520.10 | 535.90 | 500.30 | 530.10 | 524.05 | 1.92 | 229.16 | 2,180 | 5.45 | 1,497 | 7.16 | 0.08 | 14 |
| 47 | 08-May | 507.80 | 549.00 | 507.80 | 520.10 | 515.63 | 2.71 | 224.83 | 5,245 | 13.11 | 4,446 | 21.27 | 0.23 | 41 |
| 48 | 07-May | 455.00 | 510.00 | 455.00 | 506.40 | 503.94 | 0.88 | 218.91 | 1,271 | 3.18 | 845 | 4.04 | 0.04 | 8 |
| 49 | 06-May | 513.50 | 517.80 | 501.10 | 502.00 | 505.06 | -0.44 | 217.00 | 517 | 1.29 | 336 | 1.61 | 0.02 | 3 |
| 50 | 05-May | 499.75 | 508.00 | 498.85 | 504.20 | 504.54 | 1.18 | 217.96 | 2,974 | 7.44 | 2,291 | 10.96 | 0.12 | 21 |
| 51 | 02-May | 491.45 | 504.05 | 491.45 | 498.30 | 498.03 | 0.46 | 215.41 | 3,574 | 8.94 | 1,199 | 5.74 | 0.06 | 11 |
| 52 | 30-Apr | 505.15 | 505.35 | 495.00 | 496.00 | 497.00 | 0.14 | 214.00 | 1,410 | 3.53 | 1,056 | 5.05 | 0.00 | 10 |
| 53 | 29-Apr | 506.20 | 506.50 | 495.00 | 495.30 | 498.03 | -1.51 | 214.11 | 1,429 | 3.57 | 996 | 4.77 | 0.05 | 9 |
| 54 | 28-Apr | 502.25 | 517.45 | 495.10 | 502.90 | 504.80 | 1.55 | 217.40 | 2,207 | 5.52 | 1,413 | 6.76 | 0.07 | 13 |
| 55 | 25-Apr | 509.15 | 511.15 | 495.00 | 495.20 | 496.15 | -2.16 | 214.07 | 4,105 | 10.26 | 3,422 | 16.37 | 0.17 | 32 |
| 56 | 24-Apr | 507.00 | 523.90 | 502.50 | 506.15 | 511.72 | -0.38 | 218.80 | 3,190 | 7.98 | 1,303 | 6.23 | 0.07 | 12 |
| 57 | 23-Apr | 514.50 | 519.00 | 500.00 | 508.10 | 509.18 | 0.72 | 219.65 | 3,639 | 9.10 | 980 | 4.69 | 0.05 | 9 |
| 58 | 22-Apr | 509.60 | 517.00 | 503.00 | 504.45 | 509.38 | -0.35 | 218.07 | 3,821 | 9.55 | 1,369 | 6.55 | 0.07 | 13 |
| 59 | 21-Apr | 515.00 | 529.45 | 503.00 | 506.20 | 516.21 | -2.07 | 218.82 | 5,683 | 14.21 | 3,876 | 18.55 | 0.20 | 36 |
| 60 | 17-Apr | 519.40 | 528.95 | 506.00 | 516.90 | 516.77 | -0.50 | 223.45 | 1,839 | 4.60 | 922 | 4.41 | 0.05 | 9 |
| 61 | 16-Apr | 484.90 | 529.85 | 483.90 | 519.50 | 510.23 | 5.54 | 224.57 | 7,665 | 19.16 | 5,256 | 25.15 | 0.27 | 49 |
| 62 | 15-Apr | 475.00 | 499.95 | 475.00 | 492.25 | 488.78 | 1.27 | 212.79 | 3,000 | 7.50 | 2,356 | 11.27 | 0.12 | 22 |
| 63 | 11-Apr | 485.10 | 494.90 | 477.05 | 486.10 | 488.81 | 1.87 | 210.14 | 1,408 | 3.52 | 1,256 | 6.01 | 0.06 | 12 |
| 64 | 09-Apr | 487.10 | 494.95 | 475.10 | 477.20 | 483.74 | -2.70 | 206.29 | 399 | 1.00 | 208 | 1.00 | 0.01 | 2 |
| 65 | 08-Apr | 469.55 | 493.95 | 468.15 | 490.45 | 481.09 | 5.36 | 212.02 | 842 | 2.11 | 393 | 1.88 | 0.02 | 4 |
| 66 | 07-Apr | 424.40 | 473.95 | 424.40 | 465.50 | 457.44 | -1.17 | 201.23 | 2,422 | 6.06 | 1,698 | 8.12 | 0.08 | 16 |
| 67 | 04-Apr | 501.40 | 508.00 | 470.65 | 471.00 | 474.00 | -4.93 | 203.00 | 8,038 | 20.10 | 5,352 | 25.61 | 0.00 | 50 |
Similar Stocks: CINELINE MUKTAARTS PNC TIPSFILMS UFO PVRINOX BAWEJA