| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 119.39 | Mkt_Cap Category: Others |
| Sector: Media, Entertainment & Publication | Lot Size: 1 | High52 Date: 04-Dec-2024 | Bumper: 78.3; Drift%: 5.48 |
| Industry: Entertainment | Face Value: 10; VWAP21: | Low52 Price: 59.95 | Barrier: -; Drift%: - |
| Basic Industry: Film Production, Distribution & Exhibition | Total Equity: 38,814,757 | Low52 Date: 09-May-2025 | SHP: 22.33 / 0.66 / 24.22 / 52.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 106.68 / 64.69 | Month: 79.7 / 69.9 | Week: 73.5 / 70.8 | Day: 84.47 / 80.16 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 82.01 | 84.47 | 80.16 | 82.84 | 82.50 | 1.52 | 321.54 | 253,406 | 23.00 | 92,617 | 13.08 | 0.76 | 45 |
| 2 | 11-Nov | 83.96 | 84.98 | 81.36 | 81.60 | 82.57 | -2.28 | 316.73 | 190,751 | 17.31 | 96,397 | 13.62 | 0.80 | 47 |
| 3 | 10-Nov | 84.90 | 88.94 | 82.99 | 83.50 | 86.13 | -1.65 | 324.10 | 434,024 | 39.39 | 176,029 | 24.87 | 1.52 | 86 |
| 4 | 07-Nov | 80.00 | 88.80 | 77.22 | 84.90 | 84.67 | 5.78 | 329.54 | 1,121,457 | 101.78 | 436,506 | 61.66 | 3.70 | 213 |
| 5 | 06-Nov | 81.50 | 84.69 | 78.30 | 80.26 | 81.18 | 5.90 | 311.53 | 1,274,074 | 115.64 | 530,867 | 74.99 | 4.31 | 259 |
| 6 | 04-Nov | 76.68 | 77.65 | 75.05 | 75.79 | 76.19 | 0.01 | 294.18 | 279,312 | 25.35 | 206,932 | 29.23 | 1.58 | 101 |
| 7 | 03-Nov | 72.00 | 76.50 | 71.95 | 75.78 | 74.15 | 4.89 | 294.14 | 218,649 | 19.84 | 136,339 | 19.26 | 1.01 | 67 |
| 8 | 31-Oct | 72.87 | 72.99 | 71.80 | 72.25 | 72.26 | -0.34 | 280.44 | 27,461 | 2.49 | 17,714 | 2.50 | 0.13 | 9 |
| 9 | 30-Oct | 73.50 | 73.50 | 72.05 | 72.50 | 72.70 | -0.41 | 281.41 | 46,665 | 4.24 | 23,268 | 3.29 | 0.17 | 11 |
| 10 | 29-Oct | 72.01 | 73.20 | 70.80 | 72.80 | 71.98 | 2.41 | 282.57 | 67,967 | 6.17 | 32,983 | 4.66 | 0.24 | 16 |
| 11 | 28-Oct | 70.80 | 72.07 | 70.80 | 71.09 | 71.38 | -0.68 | 275.93 | 26,954 | 2.45 | 15,739 | 2.22 | 0.11 | 8 |
| 12 | 27-Oct | 71.50 | 73.29 | 71.19 | 71.58 | 71.93 | 0.22 | 277.84 | 70,673 | 6.41 | 42,861 | 6.05 | 0.31 | 21 |
| 13 | 24-Oct | 71.40 | 72.50 | 69.84 | 71.42 | 71.02 | 1.35 | 277.21 | 60,789 | 5.52 | 32,356 | 4.57 | 0.23 | 16 |
| 14 | 23-Oct | 71.50 | 72.89 | 70.30 | 70.47 | 71.22 | 0.10 | 273.53 | 41,004 | 3.72 | 18,938 | 2.68 | 0.13 | 9 |
| 15 | 21-Oct | 70.45 | 71.45 | 69.60 | 70.40 | 70.28 | 1.08 | 273.26 | 11,017 | 1.00 | 7,078 | 1.00 | 0.05 | 3 |
| 16 | 20-Oct | 70.05 | 71.03 | 69.03 | 69.65 | 69.69 | -0.57 | 270.34 | 26,798 | 2.43 | 15,064 | 2.13 | 0.10 | 7 |
| 17 | 17-Oct | 70.09 | 71.10 | 69.35 | 70.05 | 69.91 | -0.03 | 271.90 | 47,984 | 4.36 | 31,346 | 4.43 | 0.22 | 15 |
| 18 | 16-Oct | 69.96 | 70.79 | 69.81 | 70.07 | 70.16 | -0.03 | 271.98 | 24,120 | 2.19 | 13,884 | 1.96 | 0.10 | 7 |
| 19 | 15-Oct | 70.49 | 70.88 | 69.00 | 70.09 | 70.14 | 0.11 | 272.05 | 28,576 | 2.59 | 15,754 | 2.23 | 0.11 | 8 |
| 20 | 14-Oct | 71.09 | 71.95 | 69.60 | 70.01 | 70.40 | -1.45 | 271.74 | 41,520 | 3.77 | 29,176 | 4.12 | 0.21 | 14 |
| 21 | 13-Oct | 71.00 | 71.92 | 70.41 | 71.04 | 71.16 | -1.24 | 275.74 | 39,391 | 3.58 | 23,070 | 3.26 | 0.16 | 11 |
| 22 | 10-Oct | 71.64 | 72.96 | 68.80 | 71.93 | 71.24 | -0.08 | 279.19 | 97,807 | 8.88 | 45,509 | 6.43 | 0.32 | 22 |
| 23 | 09-Oct | 72.56 | 73.03 | 71.20 | 71.99 | 71.80 | -0.24 | 279.43 | 43,567 | 3.95 | 25,585 | 3.61 | 0.18 | 12 |
| 24 | 08-Oct | 72.35 | 73.00 | 71.38 | 72.16 | 72.37 | -1.04 | 280.09 | 44,771 | 4.06 | 28,465 | 4.02 | 0.21 | 14 |
| 25 | 07-Oct | 72.13 | 73.48 | 72.10 | 72.92 | 72.74 | 0.30 | 283.04 | 89,296 | 8.10 | 74,198 | 10.48 | 0.54 | 36 |
| 26 | 06-Oct | 73.11 | 73.63 | 72.05 | 72.70 | 72.66 | -0.85 | 282.18 | 77,978 | 7.08 | 47,452 | 6.70 | 0.34 | 23 |
| 27 | 03-Oct | 74.05 | 75.08 | 73.00 | 73.32 | 73.81 | -1.48 | 284.59 | 42,518 | 3.86 | 23,075 | 3.26 | 0.17 | 11 |
| 28 | 01-Oct | 71.69 | 76.80 | 71.30 | 74.42 | 73.37 | 4.91 | 288.86 | 92,204 | 8.37 | 60,718 | 8.58 | 0.45 | 30 |
| 29 | 30-Sep | 72.56 | 73.53 | 69.90 | 70.94 | 71.32 | -1.75 | 275.35 | 141,419 | 12.84 | 85,589 | 12.09 | 0.61 | 42 |
| 30 | 29-Sep | 76.59 | 76.59 | 71.78 | 72.20 | 72.97 | -3.19 | 280.24 | 110,935 | 10.07 | 61,541 | 8.69 | 0.45 | 30 |
| 31 | 26-Sep | 74.33 | 75.90 | 72.80 | 74.58 | 74.30 | 0.32 | 289.48 | 102,828 | 9.33 | 37,886 | 5.35 | 0.28 | 19 |
| 32 | 25-Sep | 75.50 | 75.50 | 74.12 | 74.34 | 74.63 | -0.52 | 288.55 | 24,481 | 2.22 | 17,070 | 2.41 | 0.13 | 8 |
| 33 | 24-Sep | 75.31 | 75.49 | 74.61 | 74.73 | 75.08 | -0.45 | 290.06 | 32,516 | 2.95 | 23,610 | 3.34 | 0.18 | 12 |
| 34 | 23-Sep | 75.80 | 75.93 | 75.00 | 75.07 | 75.28 | -0.85 | 291.38 | 48,828 | 4.43 | 33,425 | 4.72 | 0.25 | 16 |
| 35 | 22-Sep | 76.07 | 76.68 | 75.50 | 75.71 | 75.91 | -0.47 | 293.87 | 30,301 | 2.75 | 17,598 | 2.49 | 0.13 | 9 |
| 36 | 19-Sep | 76.06 | 76.99 | 75.60 | 76.07 | 76.19 | 0.03 | 295.26 | 44,320 | 4.02 | 25,968 | 3.67 | 0.20 | 13 |
| 37 | 18-Sep | 77.99 | 79.00 | 75.82 | 76.05 | 77.30 | -1.40 | 295.19 | 71,306 | 6.47 | 43,399 | 6.13 | 0.34 | 21 |
| 38 | 17-Sep | 77.00 | 79.70 | 75.32 | 77.13 | 76.74 | 0.57 | 299.38 | 51,524 | 4.68 | 35,572 | 5.03 | 0.27 | 17 |
| 39 | 16-Sep | 75.60 | 77.30 | 74.31 | 76.69 | 76.43 | 2.24 | 297.67 | 60,983 | 5.53 | 38,755 | 5.47 | 0.30 | 19 |
| 40 | 15-Sep | 75.31 | 77.28 | 73.99 | 75.01 | 75.44 | 0.09 | 291.15 | 75,503 | 6.85 | 35,584 | 5.03 | 0.27 | 17 |
| 41 | 12-Sep | 76.30 | 76.30 | 74.63 | 74.94 | 75.37 | -0.74 | 290.88 | 41,683 | 3.78 | 28,239 | 3.99 | 0.21 | 14 |
| 42 | 11-Sep | 76.50 | 77.10 | 75.15 | 75.50 | 76.10 | -0.37 | 293.05 | 64,539 | 5.86 | 35,994 | 5.08 | 0.27 | 18 |
| 43 | 10-Sep | 74.10 | 76.50 | 74.10 | 75.78 | 75.63 | 1.03 | 294.14 | 49,408 | 4.48 | 20,949 | 2.96 | 0.16 | 10 |
| 44 | 09-Sep | 75.43 | 77.00 | 75.00 | 75.01 | 75.57 | -0.50 | 291.15 | 38,820 | 3.52 | 19,087 | 2.70 | 0.14 | 9 |
| 45 | 08-Sep | 77.23 | 77.49 | 75.24 | 75.39 | 76.01 | -1.50 | 292.62 | 29,994 | 2.72 | 16,627 | 2.35 | 0.13 | 8 |
| 46 | 05-Sep | 77.70 | 78.65 | 76.22 | 76.54 | 76.95 | -0.04 | 297.09 | 58,068 | 5.27 | 26,510 | 3.74 | 0.20 | 13 |
| 47 | 04-Sep | 75.27 | 78.59 | 75.00 | 76.57 | 77.04 | 2.39 | 297.20 | 114,671 | 10.41 | 55,724 | 7.87 | 0.43 | 27 |
| 48 | 03-Sep | 74.51 | 75.69 | 74.25 | 74.78 | 74.85 | 0.77 | 290.26 | 39,871 | 3.62 | 18,739 | 2.65 | 0.14 | 9 |
| 49 | 02-Sep | 75.35 | 76.30 | 73.88 | 74.21 | 75.26 | -0.39 | 288.04 | 84,429 | 7.66 | 42,120 | 5.95 | 0.32 | 21 |
| 50 | 01-Sep | 73.06 | 75.85 | 73.06 | 74.50 | 74.25 | 1.89 | 289.17 | 52,853 | 4.80 | 25,375 | 3.58 | 0.19 | 12 |
| 51 | 29-Aug | 74.60 | 75.70 | 72.95 | 73.12 | 74.22 | -1.30 | 283.81 | 58,246 | 5.29 | 27,322 | 3.86 | 0.20 | 13 |
| 52 | 28-Aug | 74.30 | 75.58 | 73.50 | 74.08 | 74.57 | -0.60 | 287.54 | 51,742 | 4.70 | 26,342 | 3.72 | 0.20 | 13 |
| 53 | 26-Aug | 75.05 | 75.97 | 74.12 | 74.53 | 74.91 | -1.68 | 289.29 | 56,109 | 5.09 | 31,973 | 4.52 | 0.24 | 16 |
| 54 | 25-Aug | 76.26 | 77.01 | 75.55 | 75.80 | 76.19 | -0.43 | 294.22 | 38,097 | 3.46 | 20,807 | 2.94 | 0.16 | 10 |
| 55 | 22-Aug | 77.44 | 77.86 | 75.73 | 76.13 | 76.67 | -1.01 | 295.50 | 67,634 | 6.14 | 30,000 | 4.24 | 0.23 | 15 |
| 56 | 21-Aug | 77.49 | 79.39 | 76.17 | 76.91 | 77.69 | -0.29 | 298.52 | 85,641 | 7.77 | 33,707 | 4.76 | 0.26 | 16 |
| 57 | 20-Aug | 78.14 | 79.80 | 77.00 | 77.13 | 78.23 | -1.31 | 299.38 | 102,376 | 9.29 | 45,827 | 6.47 | 0.36 | 22 |
| 58 | 19-Aug | 76.00 | 79.00 | 76.00 | 78.15 | 78.17 | 1.32 | 303.34 | 103,017 | 9.35 | 42,635 | 6.02 | 0.33 | 21 |
| 59 | 18-Aug | 81.20 | 81.77 | 76.40 | 77.13 | 78.09 | -3.60 | 299.38 | 193,485 | 17.56 | 87,050 | 12.30 | 0.68 | 43 |
| 60 | 14-Aug | 74.60 | 84.70 | 74.60 | 80.01 | 81.54 | 6.89 | 310.56 | 1,804,910 | 163.81 | 332,114 | 46.92 | 2.71 | 162 |
| 61 | 13-Aug | 74.90 | 76.03 | 74.20 | 74.85 | 75.05 | 0.12 | 290.53 | 102,681 | 9.32 | 35,802 | 5.06 | 0.27 | 17 |
| 62 | 12-Aug | 73.01 | 77.98 | 73.01 | 74.76 | 76.29 | 1.85 | 290.18 | 266,476 | 24.19 | 107,199 | 15.14 | 0.82 | 52 |
| 63 | 11-Aug | 75.60 | 75.60 | 73.10 | 73.40 | 73.66 | -2.17 | 284.90 | 45,001 | 4.08 | 29,313 | 4.14 | 0.22 | 14 |
| 64 | 08-Aug | 74.62 | 77.14 | 74.28 | 75.03 | 75.45 | 1.05 | 291.23 | 121,732 | 11.05 | 63,276 | 8.94 | 0.48 | 31 |
| 65 | 07-Aug | 72.06 | 79.24 | 71.41 | 74.25 | 76.35 | 3.04 | 288.20 | 609,911 | 55.36 | 140,297 | 19.82 | 1.07 | 69 |
| 66 | 06-Aug | 73.70 | 74.20 | 71.53 | 72.06 | 72.65 | -1.42 | 279.70 | 59,697 | 5.42 | 28,188 | 3.98 | 0.20 | 14 |
| 67 | 05-Aug | 75.20 | 75.39 | 72.60 | 73.10 | 73.94 | -2.01 | 283.74 | 61,806 | 5.61 | 34,257 | 4.84 | 0.25 | 17 |
Similar Stocks: CINELINE MUKTAARTS PNC TIPSFILMS UFO PVRINOX BAWEJA