| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 893.35 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 04-Feb-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 2; VWAP21: 591.33 | Low52 Price: 552.25 | Barrier: 610.0; Drift%: -10.8 |
| Basic Industry: Restaurants | Total Equity: 155,936,165 | Low52 Date: 11-Nov-2025 | SHP: 56.25 / 10.41 / 24.79 / 8.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 76 | ||||
| High/Low Price | Quarter: 893.35 / 652.15 | Month: 775.0 / 656.65 | Week: 610.0 / 579.55 | Day: 565.05 / 548.55 | Sis67: 75 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 564.65 | 565.05 | 548.55 | 550.55 | 558.95 | -2.50 | 8,585.07 | 304,798 | 21.76 | 227,857 | 40.07 | 12.74 | 178 |
| 2 | 11-Nov | 558.00 | 567.30 | 552.25 | 564.65 | 560.59 | 0.66 | 8,804.94 | 60,814 | 4.34 | 25,288 | 4.45 | 1.42 | 20 |
| 3 | 10-Nov | 574.95 | 578.00 | 555.10 | 560.95 | 565.13 | -2.43 | 8,747.24 | 85,954 | 6.14 | 37,750 | 6.64 | 2.13 | 30 |
| 4 | 07-Nov | 585.00 | 585.00 | 569.00 | 574.95 | 576.40 | -1.72 | 8,965.55 | 70,103 | 5.00 | 36,784 | 6.47 | 2.12 | 29 |
| 5 | 06-Nov | 585.25 | 586.90 | 573.45 | 585.00 | 581.45 | -0.04 | 9,122.00 | 101,342 | 7.23 | 56,450 | 9.93 | 3.28 | 45 |
| 6 | 04-Nov | 588.15 | 590.00 | 565.70 | 585.25 | 579.73 | -0.50 | 9,126.16 | 357,283 | 25.50 | 163,468 | 28.74 | 9.48 | 129 |
| 7 | 03-Nov | 598.00 | 610.00 | 570.30 | 588.20 | 587.43 | -0.87 | 9,172.17 | 480,042 | 34.27 | 94,941 | 16.69 | 5.58 | 75 |
| 8 | 31-Oct | 605.95 | 605.95 | 591.15 | 593.35 | 598.80 | -1.22 | 9,252.47 | 89,016 | 6.35 | 48,659 | 8.56 | 2.91 | 38 |
| 9 | 30-Oct | 590.00 | 610.00 | 584.00 | 600.70 | 598.23 | 2.27 | 9,367.09 | 300,676 | 21.46 | 156,422 | 27.51 | 9.36 | 123 |
| 10 | 29-Oct | 590.00 | 591.40 | 579.55 | 587.35 | 586.35 | 0.03 | 9,158.91 | 340,540 | 24.31 | 214,238 | 37.67 | 12.56 | 169 |
| 11 | 28-Oct | 590.00 | 596.90 | 583.10 | 587.15 | 589.07 | -0.05 | 9,155.79 | 96,191 | 6.87 | 57,399 | 10.09 | 3.38 | 45 |
| 12 | 27-Oct | 587.00 | 590.70 | 583.20 | 587.45 | 587.06 | -0.03 | 9,160.47 | 120,191 | 8.58 | 83,416 | 14.67 | 4.90 | 66 |
| 13 | 24-Oct | 600.20 | 602.25 | 585.15 | 587.60 | 589.68 | -1.71 | 9,162.81 | 93,810 | 6.70 | 58,810 | 10.34 | 3.47 | 46 |
| 14 | 23-Oct | 597.10 | 610.40 | 595.85 | 597.85 | 602.11 | -0.37 | 9,322.64 | 151,779 | 10.83 | 95,641 | 16.82 | 5.76 | 75 |
| 15 | 21-Oct | 595.80 | 603.85 | 594.05 | 600.05 | 598.94 | 1.44 | 9,356.95 | 14,008 | 1.00 | 5,686 | 1.00 | 0.34 | 4 |
| 16 | 20-Oct | 601.55 | 602.05 | 588.00 | 591.55 | 592.53 | -1.35 | 9,224.40 | 196,642 | 14.04 | 113,102 | 19.89 | 6.70 | 89 |
| 17 | 17-Oct | 611.65 | 611.65 | 588.05 | 599.65 | 600.60 | -1.96 | 9,350.71 | 728,361 | 51.99 | 507,653 | 89.27 | 30.49 | 400 |
| 18 | 16-Oct | 609.10 | 635.00 | 605.85 | 611.65 | 618.73 | 0.72 | 9,537.84 | 404,483 | 28.87 | 207,781 | 36.54 | 12.86 | 164 |
| 19 | 15-Oct | 610.00 | 621.90 | 597.90 | 607.30 | 605.12 | 0.21 | 9,470.00 | 626,346 | 44.71 | 457,224 | 80.40 | 27.67 | 361 |
| 20 | 14-Oct | 629.40 | 629.80 | 603.00 | 606.05 | 612.14 | -3.21 | 9,450.51 | 110,524 | 7.89 | 50,468 | 8.87 | 3.09 | 40 |
| 21 | 13-Oct | 645.00 | 645.00 | 620.15 | 626.15 | 628.92 | -2.43 | 9,763.94 | 166,890 | 11.91 | 74,622 | 13.12 | 4.69 | 59 |
| 22 | 10-Oct | 658.00 | 659.65 | 638.20 | 641.75 | 646.57 | -2.30 | 10,007.20 | 121,410 | 8.67 | 61,967 | 10.90 | 4.01 | 49 |
| 23 | 09-Oct | 668.00 | 675.85 | 653.55 | 656.85 | 661.72 | -1.67 | 10,242.67 | 113,371 | 8.09 | 59,150 | 10.40 | 3.91 | 47 |
| 24 | 08-Oct | 682.00 | 683.30 | 660.60 | 668.00 | 672.88 | -2.35 | 10,416.00 | 113,253 | 8.08 | 41,541 | 7.30 | 2.80 | 33 |
| 25 | 07-Oct | 672.35 | 690.75 | 667.15 | 684.05 | 676.58 | 1.74 | 10,666.81 | 142,278 | 10.16 | 45,985 | 8.09 | 3.11 | 36 |
| 26 | 06-Oct | 675.80 | 684.95 | 667.80 | 672.35 | 673.64 | -0.51 | 10,484.37 | 63,426 | 4.53 | 20,393 | 3.59 | 1.37 | 16 |
| 27 | 03-Oct | 683.95 | 686.95 | 672.10 | 675.80 | 677.67 | -0.96 | 10,538.17 | 104,086 | 7.43 | 56,983 | 10.02 | 3.86 | 45 |
| 28 | 01-Oct | 691.20 | 695.00 | 677.15 | 682.35 | 684.09 | -0.76 | 10,640.30 | 60,712 | 4.33 | 29,056 | 5.11 | 1.99 | 23 |
| 29 | 30-Sep | 693.90 | 697.95 | 666.85 | 687.60 | 680.11 | -1.28 | 10,722.17 | 255,153 | 18.21 | 96,299 | 16.93 | 6.55 | 76 |
| 30 | 29-Sep | 684.10 | 763.80 | 656.65 | 696.55 | 710.65 | 1.86 | 10,861.73 | 1,805,311 | 128.87 | 623,643 | 109.66 | 44.32 | 492 |
| 31 | 26-Sep | 690.10 | 697.00 | 680.50 | 683.80 | 688.54 | -1.63 | 10,662.91 | 49,339 | 3.52 | 33,405 | 5.87 | 2.30 | 26 |
| 32 | 25-Sep | 700.15 | 716.10 | 691.20 | 695.15 | 702.30 | -0.77 | 10,839.90 | 79,635 | 5.68 | 24,743 | 4.35 | 1.74 | 20 |
| 33 | 24-Sep | 712.30 | 712.30 | 696.50 | 700.55 | 704.16 | -1.65 | 10,924.11 | 90,009 | 6.43 | 59,895 | 10.53 | 4.22 | 47 |
| 34 | 23-Sep | 704.30 | 734.90 | 701.15 | 712.30 | 711.75 | 0.49 | 11,107.33 | 131,601 | 9.39 | 53,388 | 9.39 | 3.80 | 42 |
| 35 | 22-Sep | 722.10 | 731.90 | 705.10 | 708.85 | 716.85 | -2.16 | 11,053.54 | 51,770 | 3.70 | 31,358 | 5.51 | 2.25 | 25 |
| 36 | 19-Sep | 740.80 | 744.65 | 720.00 | 724.50 | 726.19 | -2.20 | 11,297.58 | 120,635 | 8.61 | 42,268 | 7.43 | 3.07 | 33 |
| 37 | 18-Sep | 737.05 | 747.95 | 735.00 | 740.80 | 738.78 | 0.20 | 11,551.75 | 19,094 | 1.36 | 8,232 | 1.45 | 0.61 | 6 |
| 38 | 17-Sep | 751.70 | 760.75 | 736.15 | 739.35 | 742.75 | -2.16 | 11,529.14 | 62,738 | 4.48 | 33,301 | 5.86 | 2.47 | 26 |
| 39 | 16-Sep | 745.00 | 759.20 | 745.00 | 755.65 | 754.62 | 1.87 | 11,783.32 | 24,036 | 1.72 | 10,664 | 1.88 | 0.80 | 8 |
| 40 | 15-Sep | 746.00 | 758.95 | 738.00 | 741.75 | 747.94 | -0.47 | 11,566.57 | 27,594 | 1.97 | 12,230 | 2.15 | 0.91 | 10 |
| 41 | 12-Sep | 746.00 | 753.40 | 741.30 | 745.25 | 746.60 | -0.53 | 11,621.14 | 98,324 | 7.02 | 78,895 | 13.87 | 5.89 | 62 |
| 42 | 11-Sep | 754.05 | 767.20 | 745.90 | 749.20 | 758.50 | -0.13 | 11,682.74 | 62,091 | 4.43 | 23,503 | 4.13 | 1.78 | 19 |
| 43 | 10-Sep | 741.00 | 753.25 | 733.10 | 750.20 | 745.80 | 1.78 | 11,698.33 | 84,428 | 6.03 | 56,060 | 9.86 | 4.18 | 44 |
| 44 | 09-Sep | 749.00 | 754.65 | 734.50 | 737.10 | 740.70 | -1.64 | 11,494.05 | 52,391 | 3.74 | 32,337 | 5.69 | 2.40 | 26 |
| 45 | 08-Sep | 735.00 | 755.70 | 735.00 | 749.40 | 745.87 | 1.68 | 11,685.86 | 61,925 | 4.42 | 24,222 | 4.26 | 1.81 | 19 |
| 46 | 05-Sep | 738.00 | 746.15 | 728.75 | 737.00 | 736.93 | -0.97 | 11,492.00 | 21,620 | 1.54 | 9,830 | 1.73 | 0.72 | 8 |
| 47 | 04-Sep | 749.95 | 775.00 | 735.45 | 744.20 | 753.57 | 0.70 | 11,604.77 | 149,974 | 10.71 | 33,597 | 5.91 | 2.53 | 27 |
| 48 | 03-Sep | 732.50 | 749.95 | 725.05 | 739.05 | 740.45 | -0.02 | 11,524.46 | 19,834 | 1.42 | 6,082 | 1.07 | 0.45 | 5 |
| 49 | 02-Sep | 746.70 | 752.45 | 733.20 | 739.20 | 742.67 | -1.00 | 11,526.80 | 58,619 | 4.18 | 18,725 | 3.29 | 1.39 | 15 |
| 50 | 01-Sep | 711.50 | 758.80 | 711.50 | 746.70 | 738.63 | 3.99 | 11,643.75 | 104,079 | 7.43 | 40,350 | 7.10 | 2.98 | 32 |
| 51 | 29-Aug | 718.00 | 727.20 | 709.00 | 718.05 | 716.95 | -0.48 | 11,197.00 | 63,539 | 4.54 | 32,453 | 5.71 | 2.33 | 26 |
| 52 | 28-Aug | 702.00 | 733.95 | 696.60 | 721.50 | 719.49 | 1.89 | 11,250.79 | 136,814 | 9.77 | 58,409 | 10.27 | 4.20 | 46 |
| 53 | 26-Aug | 712.30 | 721.05 | 700.15 | 708.15 | 711.56 | -0.06 | 11,042.62 | 104,205 | 7.44 | 38,006 | 6.68 | 2.70 | 30 |
| 54 | 25-Aug | 697.00 | 720.45 | 697.00 | 708.60 | 711.98 | 1.21 | 11,049.64 | 62,715 | 4.48 | 19,106 | 3.36 | 1.36 | 15 |
| 55 | 22-Aug | 710.60 | 716.35 | 697.10 | 700.15 | 705.06 | -1.47 | 10,917.87 | 45,521 | 3.25 | 18,341 | 3.23 | 1.29 | 14 |
| 56 | 21-Aug | 715.00 | 736.85 | 702.65 | 710.60 | 720.36 | -0.86 | 11,080.82 | 160,576 | 11.46 | 40,351 | 7.10 | 2.91 | 32 |
| 57 | 20-Aug | 684.90 | 724.80 | 683.95 | 716.75 | 710.05 | 4.17 | 11,176.72 | 304,509 | 21.74 | 92,822 | 16.32 | 6.59 | 73 |
| 58 | 19-Aug | 662.30 | 694.00 | 652.00 | 688.05 | 670.25 | 4.43 | 10,729.19 | 1,319,383 | 94.18 | 821,996 | 144.54 | 55.09 | 648 |
| 59 | 18-Aug | 664.60 | 664.85 | 653.80 | 658.85 | 659.47 | -0.87 | 10,273.85 | 330,127 | 23.57 | 246,527 | 43.35 | 16.26 | 194 |
| 60 | 14-Aug | 669.00 | 670.00 | 658.40 | 664.60 | 664.82 | -0.66 | 10,363.52 | 131,278 | 9.37 | 76,668 | 13.48 | 5.10 | 60 |
| 61 | 13-Aug | 671.00 | 673.00 | 666.45 | 669.00 | 669.04 | -0.07 | 10,432.00 | 280,168 | 20.00 | 261,589 | 46.00 | 17.50 | 206 |
| 62 | 12-Aug | 677.15 | 681.50 | 653.80 | 669.45 | 671.15 | -1.29 | 10,439.15 | 43,917 | 3.13 | 24,820 | 4.36 | 1.67 | 20 |
| 63 | 11-Aug | 676.00 | 683.15 | 671.25 | 678.20 | 678.49 | 0.18 | 10,575.59 | 43,773 | 3.12 | 30,606 | 5.38 | 2.08 | 24 |
| 64 | 08-Aug | 688.00 | 692.40 | 675.50 | 677.00 | 680.51 | -1.02 | 10,556.00 | 22,288 | 1.59 | 13,812 | 2.43 | 0.94 | 11 |
| 65 | 07-Aug | 692.80 | 693.00 | 673.00 | 683.95 | 683.30 | -1.28 | 10,665.25 | 102,684 | 7.33 | 82,204 | 14.45 | 5.62 | 64 |
| 66 | 06-Aug | 714.00 | 714.00 | 685.25 | 692.80 | 694.48 | -2.56 | 10,803.26 | 79,269 | 5.66 | 36,129 | 6.35 | 2.51 | 28 |
| 67 | 05-Aug | 710.25 | 717.95 | 706.10 | 711.00 | 712.61 | 0.06 | 11,087.00 | 45,271 | 3.23 | 25,042 | 4.40 | 1.78 | 20 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE COFFEEDAY TRAVELFOOD