| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 957.0 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 27-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 2; VWAP21: 701.96 | Low52 Price: 640.7 | Barrier: 738.7; Drift%: -2.38 |
| Basic Industry: Restaurants | Total Equity: 155,936,165 | Low52 Date: 07-Apr-2025 | SHP: 56.25 / 11.24 / 24.03 / 8.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 103 | ||||
| High/Low Price | Quarter: 893.35 / 652.15 | Month: 819.2 / 723.0 | Week: 683.15 / 653.8 | Day: 733.95 / 696.6 | Sis67: 75 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 702.00 | 733.95 | 696.60 | 721.50 | 719.49 | 1.89 | 11,250.79 | 136,814 | 6.52 | 58,409 | 8.07 | 4.20 | 46 |
| 2 | 26-Aug | 712.30 | 721.05 | 700.15 | 708.15 | 711.56 | -0.06 | 11,042.62 | 104,205 | 4.97 | 38,006 | 5.25 | 2.70 | 30 |
| 3 | 25-Aug | 697.00 | 720.45 | 697.00 | 708.60 | 711.98 | 1.21 | 11,049.64 | 62,715 | 2.99 | 19,106 | 2.64 | 1.36 | 15 |
| 4 | 22-Aug | 710.60 | 716.35 | 697.10 | 700.15 | 705.06 | -1.47 | 10,917.87 | 45,521 | 2.17 | 18,341 | 2.54 | 1.29 | 14 |
| 5 | 21-Aug | 715.00 | 736.85 | 702.65 | 710.60 | 720.36 | -0.86 | 11,080.82 | 160,576 | 7.65 | 40,351 | 5.58 | 2.91 | 32 |
| 6 | 20-Aug | 684.90 | 724.80 | 683.95 | 716.75 | 710.05 | 4.17 | 11,176.72 | 304,509 | 14.51 | 92,822 | 12.83 | 6.59 | 73 |
| 7 | 19-Aug | 662.30 | 694.00 | 652.00 | 688.05 | 670.25 | 4.43 | 10,729.19 | 1,319,383 | 62.88 | 821,996 | 113.63 | 55.09 | 648 |
| 8 | 18-Aug | 664.60 | 664.85 | 653.80 | 658.85 | 659.47 | -0.87 | 10,273.85 | 330,127 | 15.73 | 246,527 | 34.08 | 16.26 | 194 |
| 9 | 14-Aug | 669.00 | 670.00 | 658.40 | 664.60 | 664.82 | -0.66 | 10,363.52 | 131,278 | 6.26 | 76,668 | 10.60 | 5.10 | 60 |
| 10 | 13-Aug | 671.00 | 673.00 | 666.45 | 669.00 | 669.04 | -0.07 | 10,432.00 | 280,168 | 13.35 | 261,589 | 36.16 | 17.50 | 206 |
| 11 | 12-Aug | 677.15 | 681.50 | 653.80 | 669.45 | 671.15 | -1.29 | 10,439.15 | 43,917 | 2.09 | 24,820 | 3.43 | 1.67 | 20 |
| 12 | 11-Aug | 676.00 | 683.15 | 671.25 | 678.20 | 678.49 | 0.18 | 10,575.59 | 43,773 | 2.09 | 30,606 | 4.23 | 2.08 | 24 |
| 13 | 08-Aug | 688.00 | 692.40 | 675.50 | 677.00 | 680.51 | -1.02 | 10,556.00 | 22,288 | 1.06 | 13,812 | 1.91 | 0.94 | 11 |
| 14 | 07-Aug | 692.80 | 693.00 | 673.00 | 683.95 | 683.30 | -1.28 | 10,665.25 | 102,684 | 4.89 | 82,204 | 11.36 | 5.62 | 64 |
| 15 | 06-Aug | 714.00 | 714.00 | 685.25 | 692.80 | 694.48 | -2.56 | 10,803.26 | 79,269 | 3.78 | 36,129 | 4.99 | 2.51 | 28 |
| 16 | 05-Aug | 710.25 | 717.95 | 706.10 | 711.00 | 712.61 | 0.06 | 11,087.00 | 45,271 | 2.16 | 25,042 | 3.46 | 1.78 | 20 |
| 17 | 04-Aug | 717.75 | 720.80 | 701.30 | 710.60 | 709.85 | -1.24 | 11,080.82 | 41,360 | 1.97 | 17,791 | 2.46 | 1.26 | 14 |
| 18 | 01-Aug | 727.75 | 738.70 | 716.00 | 719.50 | 728.39 | -1.13 | 11,219.61 | 24,203 | 1.15 | 7,233 | 1.00 | 0.53 | 6 |
| 19 | 31-Jul | 745.20 | 749.35 | 723.00 | 727.75 | 734.42 | -3.09 | 11,348.25 | 40,254 | 1.92 | 21,279 | 2.94 | 1.56 | 17 |
| 20 | 30-Jul | 764.80 | 766.00 | 745.20 | 750.95 | 756.29 | -1.29 | 11,710.03 | 23,723 | 1.13 | 9,058 | 1.25 | 0.69 | 7 |
| 21 | 29-Jul | 758.00 | 779.15 | 736.25 | 760.80 | 749.51 | 0.90 | 11,863.62 | 116,082 | 5.53 | 64,436 | 8.91 | 4.83 | 50 |
| 22 | 28-Jul | 762.00 | 762.90 | 738.50 | 754.00 | 752.18 | -1.78 | 11,757.00 | 70,013 | 3.34 | 21,587 | 2.98 | 1.62 | 17 |
| 23 | 25-Jul | 770.00 | 773.00 | 742.75 | 767.70 | 756.45 | -0.38 | 11,971.22 | 86,122 | 4.10 | 24,778 | 3.43 | 1.87 | 19 |
| 24 | 24-Jul | 769.55 | 775.00 | 743.50 | 770.60 | 759.83 | -0.86 | 12,016.44 | 159,942 | 7.62 | 44,377 | 6.13 | 3.37 | 35 |
| 25 | 23-Jul | 760.15 | 788.95 | 734.15 | 777.30 | 768.09 | 2.26 | 12,120.92 | 638,529 | 30.43 | 81,637 | 11.29 | 6.27 | 64 |
| 26 | 22-Jul | 757.30 | 769.80 | 752.20 | 760.15 | 760.62 | 0.17 | 11,853.49 | 214,991 | 10.25 | 193,922 | 26.81 | 14.75 | 152 |
| 27 | 21-Jul | 771.60 | 773.40 | 755.00 | 758.85 | 761.49 | -1.66 | 11,833.22 | 47,845 | 2.28 | 15,596 | 2.16 | 1.19 | 12 |
| 28 | 18-Jul | 776.15 | 789.45 | 762.70 | 771.65 | 772.18 | -0.58 | 12,032.81 | 31,358 | 1.49 | 9,977 | 1.38 | 0.77 | 8 |
| 29 | 17-Jul | 775.50 | 788.90 | 766.85 | 776.15 | 780.14 | 0.08 | 12,102.99 | 42,821 | 2.04 | 19,207 | 2.66 | 1.50 | 15 |
| 30 | 16-Jul | 788.70 | 791.95 | 771.70 | 775.50 | 777.21 | -1.67 | 12,092.85 | 42,606 | 2.03 | 18,496 | 2.56 | 1.44 | 14 |
| 31 | 15-Jul | 785.50 | 806.40 | 780.00 | 788.70 | 797.37 | -0.15 | 12,298.69 | 104,920 | 5.00 | 65,090 | 9.00 | 5.19 | 51 |
| 32 | 14-Jul | 769.00 | 796.25 | 767.45 | 789.85 | 783.10 | 2.00 | 12,316.62 | 27,754 | 1.32 | 10,022 | 1.39 | 0.78 | 8 |
| 33 | 11-Jul | 785.30 | 789.95 | 768.15 | 774.40 | 779.60 | -1.41 | 12,075.70 | 24,368 | 1.16 | 8,540 | 1.18 | 0.67 | 7 |
| 34 | 10-Jul | 807.90 | 809.90 | 783.55 | 785.45 | 791.20 | -2.77 | 12,248.01 | 41,946 | 2.00 | 17,739 | 2.45 | 1.40 | 14 |
| 35 | 09-Jul | 788.80 | 819.20 | 779.90 | 807.85 | 805.55 | 1.60 | 12,597.30 | 110,555 | 5.27 | 31,400 | 4.34 | 2.53 | 25 |
| 36 | 08-Jul | 773.00 | 800.00 | 765.15 | 795.10 | 785.52 | 2.86 | 12,398.48 | 99,540 | 4.74 | 34,680 | 4.79 | 2.72 | 27 |
| 37 | 07-Jul | 759.90 | 781.00 | 757.70 | 773.00 | 769.00 | 2.19 | 12,053.00 | 87,250 | 4.16 | 26,345 | 3.64 | 2.00 | 21 |
| 38 | 04-Jul | 764.00 | 811.70 | 753.10 | 756.40 | 787.00 | -0.50 | 11,795.01 | 653,856 | 31.16 | 84,293 | 11.65 | 6.00 | 66 |
| 39 | 03-Jul | 759.50 | 764.40 | 749.50 | 760.20 | 759.38 | 0.06 | 11,854.27 | 46,599 | 2.22 | 23,625 | 3.27 | 1.79 | 18 |
| 40 | 02-Jul | 768.00 | 771.05 | 756.65 | 759.75 | 762.48 | -1.07 | 11,847.25 | 43,457 | 2.07 | 17,270 | 2.39 | 1.32 | 14 |
| 41 | 01-Jul | 745.10 | 772.65 | 738.30 | 768.00 | 761.70 | 3.07 | 11,975.00 | 132,358 | 6.31 | 44,613 | 6.17 | 3.40 | 35 |
| 42 | 30-Jun | 751.65 | 756.50 | 740.55 | 745.10 | 746.39 | -0.87 | 11,618.80 | 48,575 | 2.31 | 24,431 | 3.38 | 1.82 | 19 |
| 43 | 27-Jun | 745.15 | 756.00 | 739.15 | 751.65 | 749.18 | 0.87 | 11,720.94 | 62,557 | 2.98 | 37,700 | 5.21 | 2.82 | 29 |
| 44 | 26-Jun | 748.80 | 756.00 | 741.00 | 745.15 | 745.63 | -0.49 | 11,619.58 | 33,395 | 1.59 | 17,280 | 2.39 | 1.29 | 14 |
| 45 | 25-Jun | 739.00 | 757.95 | 733.35 | 748.80 | 746.42 | 1.62 | 11,676.50 | 300,137 | 14.30 | 156,005 | 21.57 | 11.64 | 122 |
| 46 | 24-Jun | 730.90 | 747.80 | 722.50 | 736.85 | 737.16 | 0.81 | 11,490.16 | 166,577 | 7.94 | 49,818 | 6.89 | 3.67 | 39 |
| 47 | 23-Jun | 699.00 | 734.30 | 691.85 | 730.95 | 718.51 | 4.57 | 11,398.15 | 199,578 | 9.51 | 68,651 | 9.49 | 4.93 | 54 |
| 48 | 20-Jun | 696.25 | 708.95 | 687.10 | 699.00 | 696.72 | 0.39 | 10,899.00 | 1,758,398 | 83.80 | 1,658,019 | 229.20 | 115.52 | 1,297 |
| 49 | 19-Jun | 700.90 | 700.90 | 693.40 | 696.25 | 696.67 | -0.66 | 10,857.06 | 28,799 | 1.37 | 9,385 | 1.30 | 0.65 | 7 |
| 50 | 18-Jun | 697.60 | 703.00 | 683.45 | 700.90 | 695.67 | 1.00 | 10,929.57 | 123,488 | 5.89 | 51,620 | 7.14 | 3.59 | 40 |
| 51 | 17-Jun | 699.50 | 704.70 | 690.10 | 693.95 | 696.78 | -0.79 | 10,821.19 | 31,698 | 1.51 | 13,407 | 1.85 | 0.93 | 10 |
| 52 | 16-Jun | 715.00 | 716.00 | 695.75 | 699.50 | 700.44 | -2.31 | 10,907.73 | 272,746 | 13.00 | 228,445 | 31.58 | 16.00 | 179 |
| 53 | 13-Jun | 695.00 | 718.95 | 691.45 | 716.05 | 705.91 | 1.75 | 11,165.81 | 115,027 | 5.48 | 53,377 | 7.38 | 3.77 | 42 |
| 54 | 12-Jun | 703.50 | 710.55 | 697.40 | 703.75 | 704.65 | -0.30 | 10,974.01 | 47,275 | 2.25 | 14,689 | 2.03 | 1.04 | 11 |
| 55 | 11-Jun | 710.80 | 721.30 | 701.35 | 705.85 | 707.83 | -0.70 | 11,006.75 | 221,337 | 10.55 | 154,385 | 21.34 | 10.93 | 121 |
| 56 | 10-Jun | 728.00 | 733.40 | 708.75 | 710.85 | 718.24 | -3.68 | 11,084.72 | 317,923 | 15.15 | 129,702 | 17.93 | 9.32 | 101 |
| 57 | 09-Jun | 670.90 | 752.00 | 668.85 | 738.00 | 733.46 | 10.59 | 11,508.00 | 4,263,587 | 203.19 | 411,532 | 56.89 | 30.18 | 322 |
| 58 | 06-Jun | 668.50 | 671.25 | 664.65 | 667.35 | 668.80 | -0.34 | 10,406.40 | 66,770 | 3.18 | 56,620 | 7.83 | 3.79 | 44 |
| 59 | 05-Jun | 665.85 | 673.05 | 664.00 | 669.65 | 667.85 | 0.57 | 10,442.27 | 35,474 | 1.69 | 21,619 | 2.99 | 1.44 | 17 |
| 60 | 04-Jun | 665.50 | 670.90 | 663.00 | 665.85 | 666.90 | 0.05 | 10,383.01 | 22,370 | 1.07 | 9,238 | 1.28 | 0.62 | 7 |
| 61 | 03-Jun | 675.90 | 678.40 | 663.25 | 665.50 | 668.89 | -1.38 | 10,377.55 | 20,982 | 1.00 | 10,211 | 1.41 | 0.68 | 8 |
| 62 | 02-Jun | 672.80 | 679.70 | 670.20 | 674.80 | 675.12 | 0.83 | 10,522.57 | 55,582 | 2.65 | 36,322 | 5.02 | 2.45 | 28 |
| 63 | 30-May | 670.50 | 689.00 | 662.15 | 669.25 | 668.97 | -0.49 | 10,436.03 | 114,467 | 5.46 | 66,815 | 9.24 | 4.47 | 52 |
| 64 | 29-May | 673.00 | 677.45 | 669.55 | 672.55 | 672.39 | -0.07 | 10,487.49 | 40,645 | 1.94 | 18,527 | 2.56 | 1.25 | 14 |
| 65 | 28-May | 677.50 | 679.95 | 669.50 | 673.00 | 673.88 | -0.66 | 10,494.00 | 223,467 | 10.65 | 194,609 | 26.90 | 13.11 | 152 |
| 66 | 27-May | 686.80 | 686.85 | 676.00 | 677.50 | 678.08 | -1.29 | 10,564.68 | 128,794 | 6.14 | 115,775 | 16.00 | 7.85 | 91 |
| 67 | 26-May | 686.00 | 695.90 | 682.95 | 686.35 | 688.78 | 0.08 | 10,702.68 | 46,188 | 2.20 | 23,437 | 3.24 | 1.61 | 18 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE