| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 9.13 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 04-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Other Consumer Services | Face Value: 1; VWAP21: | Low52 Price: 4.81 | Barrier: -; Drift%: - |
| Basic Industry: E-Learning | Total Equity: 26,415,811 | Low52 Date: 08-Apr-2025 | SHP: 39.82 / 1.74 / 1.28 / 57.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 7.43 / 4.96 | Month: 6.83 / 5.46 | Week: 6.29 / 5.65 | Day: 5.95 / 5.63 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 5.95 | 5.95 | 5.63 | 5.85 | 5.76 | -0.34 | 15.45 | 15,136 | 3.20 | 9,436 | 9,436.00 | 0.01 | 6 |
| 2 | 26-Aug | 5.95 | 5.95 | 5.57 | 5.87 | 5.83 | 3.35 | 15.51 | 35,854 | 7.59 | 25,559 | 25,559.00 | 0.01 | 17 |
| 3 | 25-Aug | 5.75 | 5.90 | 5.61 | 5.68 | 5.72 | -1.22 | 15.00 | 37,778 | 8.00 | 31,043 | 31,043.00 | 0.02 | 21 |
| 4 | 22-Aug | 5.63 | 5.94 | 5.63 | 5.75 | 5.75 | -1.37 | 15.19 | 18,384 | 3.89 | 12,742 | 12,742.00 | 0.01 | 8 |
| 5 | 21-Aug | 5.97 | 6.05 | 5.80 | 5.83 | 5.85 | -0.51 | 15.40 | 19,382 | 4.10 | 17,570 | 17,570.00 | 0.01 | 12 |
| 6 | 20-Aug | 5.96 | 5.96 | 5.84 | 5.86 | 5.91 | 1.56 | 15.48 | 11,094 | 2.35 | 9,829 | 9,829.00 | 0.01 | 7 |
| 7 | 19-Aug | 6.10 | 6.41 | 5.70 | 5.77 | 5.95 | -1.03 | 15.24 | 62,907 | 13.31 | 17,688 | 17,688.00 | 0.01 | 12 |
| 8 | 18-Aug | 6.30 | 6.30 | 5.23 | 5.83 | 5.90 | 0.17 | 15.40 | 38,454 | 8.14 | 11,644 | 11,644.00 | 0.01 | 8 |
| 9 | 14-Aug | 6.07 | 6.07 | 5.70 | 5.82 | 5.86 | -2.18 | 15.37 | 7,676 | 1.62 | 4,157 | 4,157.00 | 0.00 | 3 |
| 10 | 13-Aug | 5.76 | 6.29 | 5.65 | 5.95 | 5.90 | 3.30 | 15.72 | 21,729 | 4.60 | 12,764 | 12,764.00 | 0.01 | 8 |
| 11 | 12-Aug | 5.99 | 5.99 | 5.76 | 5.76 | 5.80 | -0.52 | 15.22 | 6,005 | 1.27 | 4,790 | 4,790.00 | 0.00 | 3 |
| 12 | 11-Aug | 6.05 | 6.19 | 5.75 | 5.79 | 5.96 | -2.03 | 15.29 | 4,982 | 1.05 | 3,341 | 3,341.00 | 0.00 | 2 |
| 13 | 08-Aug | 5.98 | 5.98 | 5.72 | 5.91 | 5.83 | 0.85 | 15.61 | 5,384 | 1.14 | 3,698 | 3,698.00 | 0.00 | 2 |
| 14 | 07-Aug | 6.14 | 6.14 | 5.55 | 5.86 | 5.79 | -1.51 | 15.48 | 12,757 | 2.70 | 9,395 | 9,395.00 | 0.01 | 6 |
| 15 | 06-Aug | 6.13 | 6.13 | 5.80 | 5.95 | 6.00 | 1.71 | 15.72 | 7,228 | 1.53 | 4,361 | 4,361.00 | 0.00 | 3 |
| 16 | 05-Aug | 6.10 | 6.10 | 5.73 | 5.85 | 5.87 | 0.00 | 15.45 | 13,461 | 2.85 | 7,224 | 7,224.00 | 0.00 | 5 |
| 17 | 04-Aug | 6.04 | 6.14 | 5.80 | 5.85 | 5.91 | -3.15 | 15.45 | 16,597 | 3.51 | 11,308 | 11,308.00 | 0.01 | 7 |
| 18 | 01-Aug | 6.14 | 6.27 | 5.76 | 6.04 | 5.91 | 0.33 | 15.96 | 34,098 | 7.22 | 23,142 | 23,142.00 | 0.01 | 15 |
| 19 | 31-Jul | 5.90 | 6.12 | 5.53 | 6.02 | 5.98 | 3.26 | 15.90 | 36,150 | 7.65 | 28,585 | 28,585.00 | 0.02 | 19 |
| 20 | 30-Jul | 5.70 | 5.87 | 5.46 | 5.83 | 5.70 | 3.00 | 15.40 | 18,152 | 3.84 | 11,952 | 11,952.00 | 0.01 | 8 |
| 21 | 29-Jul | 5.80 | 5.80 | 5.50 | 5.66 | 5.62 | 0.00 | 14.95 | 7,797 | 1.65 | 5,803 | 5,803.00 | 0.00 | 4 |
| 22 | 28-Jul | 5.84 | 5.97 | 5.57 | 5.66 | 5.71 | -3.08 | 14.95 | 20,392 | 4.32 | 12,038 | 12,038.00 | 0.01 | 8 |
| 23 | 25-Jul | 5.94 | 6.06 | 5.75 | 5.84 | 5.82 | -3.63 | 15.43 | 28,305 | 5.99 | 24,960 | 24,960.00 | 0.01 | 17 |
| 24 | 24-Jul | 6.01 | 6.14 | 5.73 | 6.06 | 5.91 | 0.33 | 16.01 | 53,419 | 11.31 | 38,550 | 38,550.00 | 0.02 | 26 |
| 25 | 23-Jul | 6.15 | 6.38 | 6.02 | 6.04 | 6.14 | -4.58 | 15.96 | 46,497 | 9.84 | 34,161 | 34,161.00 | 0.02 | 23 |
| 26 | 22-Jul | 6.69 | 6.83 | 6.33 | 6.33 | 6.39 | -5.10 | 16.72 | 110,083 | 23.30 | 59,067 | 59,067.00 | 0.04 | 39 |
| 27 | 21-Jul | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 4.87 | 17.62 | 76,288 | 16.15 | 64,432 | 64,432.00 | 0.04 | 43 |
| 28 | 18-Jul | 6.06 | 6.36 | 6.05 | 6.36 | 6.34 | 4.95 | 16.80 | 78,627 | 16.64 | 67,560 | 67,560.00 | 0.04 | 45 |
| 29 | 17-Jul | 5.96 | 6.07 | 5.71 | 6.06 | 6.01 | 4.66 | 16.01 | 71,208 | 15.07 | 63,554 | 63,554.00 | 0.04 | 42 |
| 30 | 16-Jul | 5.97 | 6.05 | 5.70 | 5.79 | 5.83 | -1.03 | 15.29 | 17,066 | 3.61 | 11,180 | 11,180.00 | 0.01 | 7 |
| 31 | 15-Jul | 5.91 | 5.91 | 5.79 | 5.85 | 5.87 | 1.04 | 15.45 | 9,221 | 1.95 | 8,020 | 8,020.00 | 0.00 | 5 |
| 32 | 14-Jul | 5.76 | 5.88 | 5.68 | 5.79 | 5.78 | 1.22 | 15.29 | 12,379 | 2.62 | 7,895 | 7,895.00 | 0.00 | 5 |
| 33 | 11-Jul | 5.88 | 5.90 | 5.66 | 5.72 | 5.79 | -1.38 | 15.11 | 11,424 | 2.42 | 10,863 | 10,863.00 | 0.01 | 7 |
| 34 | 10-Jul | 5.96 | 5.96 | 5.66 | 5.80 | 5.87 | -0.34 | 15.32 | 10,953 | 2.32 | 9,388 | 9,388.00 | 0.01 | 6 |
| 35 | 09-Jul | 5.86 | 5.97 | 5.70 | 5.82 | 5.84 | 1.75 | 15.37 | 38,676 | 8.19 | 31,702 | 31,702.00 | 0.02 | 21 |
| 36 | 08-Jul | 5.62 | 5.89 | 5.56 | 5.72 | 5.74 | 0.18 | 15.11 | 23,194 | 4.91 | 16,975 | 16,975.00 | 0.01 | 11 |
| 37 | 07-Jul | 5.97 | 5.97 | 5.70 | 5.71 | 5.78 | -2.56 | 15.08 | 25,612 | 5.42 | 17,428 | 17,428.00 | 0.01 | 12 |
| 38 | 04-Jul | 5.62 | 5.96 | 5.62 | 5.86 | 5.81 | 2.09 | 15.48 | 23,105 | 4.89 | 15,073 | 15,073.00 | 0.01 | 10 |
| 39 | 03-Jul | 5.85 | 5.85 | 5.68 | 5.74 | 5.79 | -0.86 | 15.16 | 7,778 | 1.65 | 6,339 | 6,339.00 | 0.00 | 4 |
| 40 | 02-Jul | 5.82 | 5.98 | 5.66 | 5.79 | 5.74 | -0.52 | 15.29 | 5,496 | 1.16 | 3,957 | 3,957.00 | 0.00 | 3 |
| 41 | 01-Jul | 5.94 | 5.94 | 5.80 | 5.82 | 5.84 | -2.02 | 15.37 | 12,500 | 2.65 | 11,445 | 11,445.00 | 0.01 | 8 |
| 42 | 30-Jun | 5.70 | 5.96 | 5.70 | 5.94 | 5.91 | 2.24 | 15.69 | 14,685 | 3.11 | 11,089 | 11,089.00 | 0.01 | 7 |
| 43 | 27-Jun | 5.84 | 6.00 | 5.67 | 5.81 | 5.86 | 0.35 | 15.35 | 38,477 | 8.14 | 29,024 | 29,024.00 | 0.02 | 19 |
| 44 | 26-Jun | 5.82 | 5.86 | 5.71 | 5.79 | 5.80 | 1.40 | 15.29 | 14,549 | 3.08 | 10,066 | 10,066.00 | 0.01 | 7 |
| 45 | 25-Jun | 5.65 | 5.87 | 5.65 | 5.71 | 5.77 | -1.38 | 15.08 | 24,490 | 5.18 | 14,406 | 14,406.00 | 0.01 | 10 |
| 46 | 24-Jun | 5.69 | 5.89 | 5.60 | 5.79 | 5.76 | 2.12 | 15.29 | 12,838 | 2.72 | 7,610 | 7,610.00 | 0.00 | 5 |
| 47 | 23-Jun | 5.75 | 5.80 | 5.60 | 5.67 | 5.67 | 0.53 | 14.98 | 6,187 | 1.31 | 4,805 | 4,805.00 | 0.00 | 3 |
| 48 | 20-Jun | 5.72 | 5.89 | 5.56 | 5.64 | 5.70 | -1.40 | 14.90 | 16,432 | 3.48 | 11,338 | 11,338.00 | 0.01 | 8 |
| 49 | 19-Jun | 5.87 | 5.90 | 5.64 | 5.72 | 5.71 | -1.72 | 15.11 | 9,976 | 2.11 | 6,330 | 6,330.00 | 0.00 | 4 |
| 50 | 18-Jun | 5.68 | 5.89 | 5.61 | 5.82 | 5.78 | 3.74 | 15.37 | 7,852 | 1.66 | 7,081 | 7,081.00 | 0.00 | 5 |
| 51 | 17-Jun | 5.90 | 5.90 | 5.57 | 5.61 | 5.72 | -0.71 | 14.82 | 12,807 | 2.71 | 10,399 | 10,399.00 | 0.01 | 7 |
| 52 | 16-Jun | 5.67 | 5.69 | 5.56 | 5.65 | 5.67 | -0.70 | 14.92 | 5,061 | 1.07 | 0 | 0.00 | 0.00 | 3 |
| 53 | 13-Jun | 5.76 | 5.84 | 5.69 | 5.69 | 5.71 | -1.39 | 15.03 | 11,143 | 2.36 | 0 | 0.00 | 0.00 | 7 |
| 54 | 12-Jun | 5.84 | 5.84 | 5.70 | 5.77 | 5.75 | 0.87 | 15.24 | 19,707 | 4.17 | 0 | 0.00 | 0.00 | 13 |
| 55 | 11-Jun | 5.85 | 5.85 | 5.67 | 5.72 | 5.80 | -0.87 | 15.11 | 9,323 | 1.97 | 0 | 0.00 | 0.00 | 6 |
| 56 | 10-Jun | 5.78 | 5.88 | 5.63 | 5.77 | 5.77 | -0.17 | 15.24 | 9,902 | 2.10 | 0 | 0.00 | 0.00 | 7 |
| 57 | 09-Jun | 5.62 | 5.87 | 5.50 | 5.78 | 5.70 | 3.03 | 15.27 | 11,168 | 2.36 | 0 | 0.00 | 0.00 | 7 |
| 58 | 06-Jun | 5.72 | 5.79 | 5.43 | 5.61 | 5.57 | -1.92 | 14.82 | 21,024 | 4.45 | 0 | 0.00 | 0.00 | 14 |
| 59 | 05-Jun | 5.90 | 5.90 | 5.71 | 5.72 | 5.76 | -2.56 | 15.11 | 11,950 | 2.53 | 0 | 0.00 | 0.00 | 8 |
| 60 | 04-Jun | 5.65 | 5.97 | 5.65 | 5.87 | 5.84 | 1.21 | 15.51 | 6,201 | 1.31 | 0 | 0.00 | 0.00 | 4 |
| 61 | 03-Jun | 5.85 | 5.92 | 5.71 | 5.80 | 5.84 | 1.05 | 15.32 | 22,992 | 4.87 | 0 | 0.00 | 0.00 | 15 |
| 62 | 02-Jun | 5.99 | 6.00 | 5.70 | 5.74 | 5.86 | -2.21 | 15.16 | 21,118 | 4.47 | 0 | 0.00 | 0.00 | 14 |
| 63 | 30-May | 5.92 | 5.94 | 5.66 | 5.87 | 5.88 | 3.71 | 15.51 | 20,987 | 4.44 | 0 | 0.00 | 0.00 | 14 |
| 64 | 29-May | 5.96 | 5.99 | 5.66 | 5.66 | 5.68 | -3.08 | 14.95 | 11,607 | 2.46 | 0 | 0.00 | 0.00 | 8 |
| 65 | 28-May | 5.62 | 5.86 | 5.62 | 5.84 | 5.74 | 0.69 | 15.43 | 8,149 | 1.72 | 0 | 0.00 | 0.00 | 5 |
| 66 | 27-May | 5.99 | 5.99 | 5.58 | 5.80 | 5.74 | -0.51 | 15.32 | 4,724 | 1.00 | 0 | 0.00 | 0.00 | 3 |
| 67 | 26-May | 5.81 | 5.98 | 5.66 | 5.83 | 5.87 | 1.22 | 15.40 | 5,506 | 1.17 | 0 | 0.00 | 0.00 | 4 |