| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 272.5 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 28-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Other Consumer Services | Face Value: 10; VWAP21: | Low52 Price: 130.02 | Barrier: 147.4; Drift%: -6.71 |
| Basic Industry: E-Learning | Total Equity: 96,169,635 | Low52 Date: 19-Mar-2026 | SHP: 33.96 / 2.65 / 1.13 / 62.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 269.01 / 185.3 | Month: 217.5 / 172.15 | Week: 194.99 / 180.5 | Day: 148.25 / 137.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 141.10 | 148.25 | 137.10 | 138.13 | 142.03 | -4.24 | 1,328.39 | 297,373 | 6.52 | 166,318 | 8.52 | 2.36 | 28 |
| 2 | 06-Apr | 145.00 | 146.39 | 138.65 | 144.24 | 142.26 | 0.78 | 1,387.15 | 434,146 | 9.52 | 309,369 | 15.85 | 4.40 | 52 |
| 3 | 02-Apr | 140.00 | 144.28 | 138.76 | 143.13 | 142.00 | -0.50 | 1,376.48 | 92,951 | 2.04 | 44,438 | 2.28 | 0.00 | 7 |
| 4 | 01-Apr | 139.48 | 147.40 | 137.22 | 143.85 | 140.53 | 7.46 | 1,383.40 | 316,071 | 6.93 | 199,463 | 10.22 | 2.80 | 33 |
| 5 | 30-Mar | 138.53 | 140.60 | 132.00 | 133.86 | 136.31 | -3.36 | 1,287.33 | 956,256 | 20.96 | 656,374 | 33.63 | 8.95 | 110 |
| 6 | 27-Mar | 143.88 | 143.88 | 134.51 | 138.52 | 137.90 | -3.25 | 1,332.14 | 565,241 | 12.39 | 384,834 | 19.71 | 5.31 | 65 |
| 7 | 25-Mar | 143.00 | 149.38 | 142.39 | 143.18 | 145.10 | 0.76 | 1,376.96 | 455,251 | 9.98 | 347,074 | 17.78 | 5.04 | 58 |
| 8 | 24-Mar | 140.00 | 146.40 | 136.46 | 142.10 | 140.55 | 4.43 | 1,366.57 | 484,928 | 10.63 | 233,038 | 11.94 | 3.28 | 39 |
| 9 | 23-Mar | 137.53 | 139.10 | 130.84 | 136.07 | 135.22 | -1.06 | 1,308.58 | 463,988 | 10.17 | 233,590 | 11.97 | 3.16 | 39 |
| 10 | 20-Mar | 132.34 | 140.15 | 131.68 | 137.53 | 136.08 | 4.40 | 1,322.62 | 545,238 | 11.95 | 236,966 | 12.14 | 3.22 | 40 |
| 11 | 19-Mar | 137.74 | 138.12 | 130.02 | 131.74 | 134.76 | -5.09 | 1,266.94 | 922,045 | 20.21 | 651,006 | 33.35 | 8.77 | 109 |
| 12 | 18-Mar | 134.87 | 141.18 | 134.11 | 138.81 | 138.54 | 2.91 | 1,334.93 | 831,412 | 18.22 | 663,333 | 33.98 | 9.19 | 111 |
| 13 | 17-Mar | 138.30 | 140.50 | 134.10 | 134.88 | 137.36 | -3.81 | 1,297.14 | 270,253 | 5.92 | 149,297 | 7.65 | 2.05 | 25 |
| 14 | 16-Mar | 144.01 | 145.22 | 138.10 | 140.22 | 140.67 | -1.58 | 1,348.49 | 304,174 | 6.67 | 176,200 | 9.03 | 2.48 | 30 |
| 15 | 13-Mar | 149.90 | 151.25 | 139.72 | 142.47 | 145.86 | -5.82 | 1,370.13 | 349,883 | 7.67 | 208,734 | 10.69 | 3.04 | 35 |
| 16 | 12-Mar | 155.50 | 156.73 | 149.60 | 151.27 | 153.10 | -2.71 | 1,454.76 | 568,288 | 12.46 | 429,037 | 21.98 | 6.57 | 72 |
| 17 | 11-Mar | 159.90 | 164.99 | 153.50 | 155.49 | 158.09 | -2.37 | 1,495.34 | 283,447 | 6.21 | 192,804 | 9.88 | 3.05 | 32 |
| 18 | 10-Mar | 155.41 | 160.67 | 154.83 | 159.26 | 157.80 | 4.53 | 1,531.60 | 245,199 | 5.37 | 155,214 | 7.95 | 2.45 | 26 |
| 19 | 09-Mar | 161.00 | 161.00 | 151.00 | 152.36 | 153.47 | -7.02 | 1,465.24 | 284,364 | 6.23 | 180,962 | 9.27 | 2.78 | 30 |
| 20 | 06-Mar | 168.84 | 169.85 | 162.88 | 163.86 | 165.66 | -2.17 | 1,575.84 | 121,807 | 2.67 | 64,716 | 3.32 | 1.07 | 11 |
| 21 | 05-Mar | 167.50 | 171.89 | 162.70 | 167.50 | 166.88 | 1.35 | 1,610.84 | 251,434 | 5.51 | 147,109 | 7.54 | 2.45 | 25 |
| 22 | 04-Mar | 175.00 | 175.00 | 161.62 | 165.27 | 167.51 | -6.58 | 1,589.40 | 455,966 | 9.99 | 284,627 | 14.58 | 4.77 | 48 |
| 23 | 02-Mar | 170.00 | 178.94 | 168.00 | 176.92 | 175.42 | -2.69 | 1,701.43 | 174,750 | 3.83 | 90,189 | 4.62 | 1.58 | 15 |
| 24 | 27-Feb | 185.00 | 185.68 | 180.50 | 181.82 | 182.94 | -1.79 | 1,748.56 | 108,922 | 2.39 | 50,402 | 2.58 | 0.92 | 8 |
| 25 | 26-Feb | 187.00 | 189.79 | 184.25 | 185.14 | 187.07 | -0.77 | 1,780.48 | 120,885 | 2.65 | 80,488 | 4.12 | 1.51 | 14 |
| 26 | 25-Feb | 193.47 | 193.47 | 186.00 | 186.58 | 187.82 | -2.79 | 1,794.33 | 101,669 | 2.23 | 50,655 | 2.60 | 0.95 | 8 |
| 27 | 24-Feb | 183.01 | 194.99 | 183.01 | 191.93 | 188.27 | 3.55 | 1,845.78 | 112,009 | 2.46 | 55,371 | 2.84 | 1.04 | 9 |
| 28 | 23-Feb | 191.67 | 192.40 | 184.50 | 185.35 | 187.04 | -2.43 | 1,782.50 | 91,391 | 2.00 | 55,176 | 2.83 | 1.03 | 9 |
| 29 | 20-Feb | 192.78 | 193.76 | 189.00 | 189.96 | 191.63 | -0.58 | 1,826.84 | 62,840 | 1.38 | 33,045 | 1.69 | 0.63 | 6 |
| 30 | 19-Feb | 194.98 | 199.25 | 189.12 | 191.06 | 195.18 | -1.52 | 1,837.42 | 132,028 | 2.89 | 64,996 | 3.33 | 1.27 | 11 |
| 31 | 18-Feb | 193.10 | 195.26 | 192.50 | 194.00 | 193.96 | 0.27 | 1,865.00 | 87,066 | 1.91 | 54,447 | 2.79 | 1.06 | 9 |
| 32 | 17-Feb | 192.22 | 197.00 | 191.14 | 193.48 | 194.17 | -0.58 | 1,860.69 | 81,599 | 1.79 | 46,206 | 2.37 | 0.90 | 8 |
| 33 | 16-Feb | 195.50 | 197.22 | 192.21 | 194.60 | 194.61 | -0.69 | 1,871.46 | 69,679 | 1.53 | 30,617 | 1.57 | 0.60 | 5 |
| 34 | 13-Feb | 199.22 | 200.50 | 193.35 | 195.95 | 196.84 | -1.65 | 1,884.44 | 89,939 | 1.97 | 38,078 | 1.95 | 0.75 | 6 |
| 35 | 12-Feb | 202.79 | 202.79 | 198.50 | 199.23 | 200.71 | -1.02 | 1,915.99 | 232,534 | 5.10 | 180,773 | 9.26 | 3.63 | 30 |
| 36 | 11-Feb | 198.47 | 212.30 | 198.05 | 201.28 | 205.00 | 2.18 | 1,935.70 | 681,912 | 14.95 | 303,762 | 15.56 | 6.00 | 51 |
| 37 | 10-Feb | 197.75 | 201.50 | 194.00 | 196.99 | 198.05 | -0.68 | 1,894.45 | 147,761 | 3.24 | 82,094 | 4.21 | 1.63 | 14 |
| 38 | 09-Feb | 200.00 | 206.18 | 197.00 | 198.33 | 200.27 | 0.22 | 1,907.33 | 117,034 | 2.57 | 54,507 | 2.79 | 1.09 | 9 |
| 39 | 06-Feb | 198.44 | 208.98 | 193.79 | 197.89 | 202.65 | -0.28 | 1,903.10 | 553,177 | 12.12 | 161,352 | 8.27 | 3.27 | 27 |
| 40 | 05-Feb | 201.95 | 201.95 | 196.50 | 198.44 | 198.79 | -0.76 | 1,908.39 | 45,623 | 1.00 | 19,519 | 1.00 | 0.39 | 3 |
| 41 | 04-Feb | 191.00 | 201.65 | 191.00 | 199.96 | 197.25 | 4.41 | 1,923.01 | 126,560 | 2.77 | 59,231 | 3.03 | 1.17 | 10 |
| 42 | 03-Feb | 194.08 | 201.00 | 186.87 | 191.52 | 191.79 | 1.01 | 1,841.84 | 417,161 | 9.14 | 172,746 | 8.85 | 3.31 | 29 |
| 43 | 02-Feb | 197.43 | 198.15 | 188.00 | 189.60 | 191.08 | -3.52 | 1,823.38 | 89,732 | 1.97 | 58,971 | 3.02 | 1.13 | 10 |
| 44 | 01-Feb | 203.98 | 203.98 | 195.20 | 196.52 | 199.71 | -4.52 | 1,889.93 | 80,877 | 1.77 | 43,952 | 2.25 | 0.88 | 7 |
| 45 | 30-Jan | 190.36 | 208.20 | 189.00 | 205.83 | 201.64 | 7.00 | 1,979.46 | 236,446 | 5.18 | 125,736 | 6.44 | 2.54 | 21 |
| 46 | 29-Jan | 193.59 | 195.69 | 190.10 | 192.36 | 193.15 | -0.70 | 1,849.92 | 73,968 | 1.62 | 39,141 | 2.01 | 0.76 | 7 |
| 47 | 28-Jan | 196.01 | 202.00 | 191.26 | 193.71 | 196.21 | -2.01 | 1,862.90 | 115,639 | 2.53 | 68,584 | 3.51 | 1.35 | 12 |
| 48 | 27-Jan | 207.87 | 212.65 | 193.41 | 197.69 | 198.66 | -4.42 | 1,901.18 | 176,457 | 3.87 | 102,167 | 5.23 | 2.03 | 17 |
| 49 | 23-Jan | 213.12 | 213.12 | 204.32 | 206.83 | 210.26 | -2.18 | 1,989.08 | 99,637 | 2.18 | 46,130 | 2.36 | 0.97 | 8 |
| 50 | 22-Jan | 207.44 | 217.73 | 204.08 | 211.43 | 210.74 | 3.86 | 2,033.31 | 208,771 | 4.58 | 90,302 | 4.63 | 1.90 | 15 |
| 51 | 21-Jan | 193.78 | 213.00 | 193.78 | 203.57 | 200.48 | 5.05 | 1,957.73 | 239,054 | 5.24 | 134,283 | 6.88 | 2.69 | 23 |
| 52 | 20-Jan | 212.50 | 214.83 | 192.20 | 193.78 | 200.61 | -7.82 | 1,863.58 | 230,601 | 5.05 | 132,126 | 6.77 | 2.65 | 22 |
| 53 | 19-Jan | 210.16 | 214.64 | 203.75 | 210.23 | 209.50 | 0.03 | 2,021.77 | 139,228 | 3.05 | 67,754 | 3.47 | 1.42 | 11 |
| 54 | 16-Jan | 218.00 | 221.79 | 206.01 | 210.16 | 213.37 | -4.33 | 2,021.10 | 134,395 | 2.95 | 79,879 | 4.09 | 1.70 | 14 |
| 55 | 14-Jan | 220.95 | 221.25 | 215.00 | 219.68 | 218.93 | 2.11 | 2,112.65 | 118,514 | 2.60 | 65,054 | 3.33 | 1.42 | 11 |
| 56 | 13-Jan | 218.50 | 222.24 | 213.72 | 215.14 | 216.25 | -2.08 | 2,068.99 | 308,981 | 6.77 | 280,482 | 14.37 | 6.07 | 48 |
| 57 | 12-Jan | 215.09 | 222.20 | 215.09 | 219.71 | 218.34 | -1.11 | 2,112.94 | 99,928 | 2.19 | 59,151 | 3.03 | 1.29 | 10 |
| 58 | 09-Jan | 221.50 | 224.90 | 216.42 | 222.18 | 221.37 | 0.48 | 2,136.70 | 201,582 | 4.42 | 92,622 | 4.74 | 2.05 | 16 |
| 59 | 08-Jan | 213.59 | 225.00 | 207.01 | 221.12 | 219.55 | 3.53 | 2,126.50 | 400,828 | 8.79 | 196,248 | 10.05 | 4.31 | 33 |
| 60 | 07-Jan | 208.80 | 218.29 | 208.80 | 213.59 | 213.20 | 0.07 | 2,054.09 | 320,100 | 7.02 | 277,698 | 14.23 | 5.92 | 47 |
| 61 | 06-Jan | 211.65 | 216.34 | 205.82 | 213.45 | 210.93 | 0.97 | 2,052.74 | 107,247 | 2.35 | 45,710 | 2.34 | 0.96 | 8 |
| 62 | 05-Jan | 219.20 | 219.20 | 210.00 | 211.40 | 213.52 | -2.79 | 2,033.03 | 121,392 | 2.66 | 51,372 | 2.63 | 1.10 | 9 |
| 63 | 02-Jan | 200.00 | 220.00 | 200.00 | 217.46 | 214.58 | 7.38 | 2,091.30 | 722,946 | 15.85 | 256,626 | 13.15 | 5.51 | 43 |
| 64 | 01-Jan | 186.21 | 205.00 | 186.21 | 202.52 | 198.79 | 7.65 | 1,947.63 | 407,750 | 8.94 | 174,766 | 8.95 | 3.47 | 30 |
| 65 | 31-Dec | 181.00 | 188.90 | 178.06 | 188.13 | 184.86 | 4.25 | 1,809.24 | 227,748 | 4.99 | 135,206 | 6.93 | 2.50 | 23 |
| 66 | 30-Dec | 177.22 | 183.19 | 173.10 | 180.46 | 178.89 | 1.58 | 1,735.48 | 580,500 | 12.72 | 365,176 | 18.71 | 6.53 | 63 |
| 67 | 29-Dec | 177.80 | 186.79 | 176.05 | 177.66 | 180.75 | 0.66 | 1,708.55 | 213,104 | 4.67 | 74,154 | 3.80 | 1.34 | 13 |