| 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 | Low52 Price: 652.15 | Barrier: -; Drift%: - |
| Basic Industry: Restaurants | Total Equity: 155,936,165 | Low52 Date: 28-Feb-2025 | SHP: 56.25 / 13.9 / 21.24 / 8.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.25 | ||||
| High/Low Price | Quarter: 893.35 / 652.15 | Month: 747.95 / 663.75 | Week: 742.0 / 682.2 | Day: 705.85 / 695.0 | Float67: 0.46 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 698.25 | 700.95 | 675.65 | 681.20 | 683.27 | -2.44 | 10,622.37 | 22,509 | 1.03 | 8,739 | 0.98 | 0.60 | 0.07 |
| 2 | 03-Apr | 697.00 | 705.85 | 695.00 | 698.25 | 699.59 | 0.27 | 10,888.24 | 22,736 | 1.04 | 10,397 | 1.17 | 0.73 | 0.08 |
| 3 | 02-Apr | 701.80 | 704.95 | 691.20 | 696.40 | 698.81 | -0.25 | 10,859.39 | 34,667 | 1.59 | 16,257 | 1.82 | 1.14 | 0.13 |
| 4 | 01-Apr | 693.40 | 705.00 | 689.10 | 698.15 | 697.02 | -0.24 | 10,886.68 | 26,405 | 1.21 | 10,724 | 1.20 | 0.75 | 0.08 |
| 5 | 28-Mar | 701.55 | 705.00 | 682.20 | 699.80 | 696.30 | -0.25 | 10,912.41 | 67,536 | 3.10 | 34,839 | 3.90 | 2.43 | 0.27 |
| 6 | 27-Mar | 688.00 | 708.00 | 685.05 | 701.55 | 696.25 | 1.04 | 10,939.70 | 48,192 | 2.21 | 24,848 | 2.78 | 1.73 | 0.19 |
| 7 | 26-Mar | 714.65 | 718.80 | 690.00 | 694.35 | 709.33 | -2.84 | 10,827.43 | 145,407 | 6.68 | 122,214 | 13.70 | 8.67 | 0.95 |
| 8 | 25-Mar | 742.00 | 742.00 | 701.55 | 714.65 | 715.72 | -2.24 | 11,143.98 | 72,637 | 3.34 | 34,620 | 3.88 | 2.48 | 0.27 |
| 9 | 24-Mar | 721.65 | 739.00 | 716.10 | 731.05 | 729.85 | 1.20 | 11,399.71 | 33,875 | 1.56 | 9,513 | 1.07 | 0.69 | 0.07 |
| 10 | 21-Mar | 727.00 | 732.10 | 712.00 | 722.35 | 722.36 | -0.32 | 11,264.05 | 26,154 | 1.20 | 12,642 | 1.42 | 0.91 | 0.10 |
| 11 | 20-Mar | 732.90 | 747.95 | 709.75 | 724.65 | 722.48 | 0.01 | 11,299.91 | 81,670 | 3.75 | 39,514 | 4.43 | 2.85 | 0.31 |
| 12 | 19-Mar | 708.00 | 729.45 | 708.00 | 724.55 | 724.33 | 2.37 | 11,298.35 | 74,412 | 3.42 | 58,067 | 6.51 | 4.21 | 0.45 |
| 13 | 18-Mar | 686.20 | 718.50 | 677.05 | 707.80 | 701.32 | 3.15 | 11,037.16 | 103,972 | 4.78 | 55,811 | 6.25 | 3.91 | 0.43 |
| 14 | 17-Mar | 689.05 | 691.40 | 675.65 | 686.20 | 683.00 | -0.51 | 10,700.34 | 25,410 | 1.17 | 8,922 | 1.00 | 0.00 | 0.07 |
| 15 | 13-Mar | 681.00 | 696.80 | 674.55 | 689.75 | 684.84 | 0.17 | 10,755.70 | 31,388 | 1.44 | 14,325 | 1.61 | 0.98 | 0.11 |
| 16 | 12-Mar | 690.95 | 693.95 | 684.05 | 688.60 | 688.84 | -0.57 | 10,737.76 | 21,769 | 1.00 | 11,939 | 1.34 | 0.82 | 0.09 |
| 17 | 11-Mar | 699.40 | 703.10 | 680.65 | 692.55 | 688.82 | -0.98 | 10,799.36 | 35,224 | 1.62 | 15,792 | 1.77 | 1.09 | 0.12 |
| 18 | 10-Mar | 713.90 | 713.90 | 690.00 | 699.40 | 698.24 | -1.52 | 10,906.18 | 34,275 | 1.57 | 12,216 | 1.37 | 0.85 | 0.09 |
| 19 | 07-Mar | 718.65 | 721.00 | 705.05 | 710.20 | 713.43 | -1.69 | 11,074.59 | 49,641 | 2.28 | 27,078 | 3.03 | 1.93 | 0.21 |
| 20 | 06-Mar | 708.90 | 728.85 | 707.55 | 722.40 | 720.20 | 2.45 | 11,264.83 | 35,182 | 1.62 | 15,060 | 1.69 | 1.08 | 0.12 |
| 21 | 05-Mar | 683.60 | 710.00 | 683.60 | 705.15 | 700.55 | 2.21 | 10,995.84 | 38,596 | 1.77 | 17,981 | 2.02 | 1.26 | 0.14 |
| 22 | 04-Mar | 677.60 | 699.95 | 668.45 | 689.90 | 689.03 | 0.89 | 10,758.04 | 32,076 | 1.47 | 12,016 | 1.35 | 0.83 | 0.09 |
| 23 | 03-Mar | 683.05 | 692.95 | 663.75 | 683.80 | 678.15 | 0.11 | 10,662.91 | 60,318 | 2.77 | 33,483 | 3.75 | 2.27 | 0.26 |
| 24 | 28-Feb | 699.10 | 702.95 | 652.15 | 683.05 | 676.71 | -3.31 | 10,651.22 | 316,775 | 14.55 | 143,008 | 16.03 | 9.68 | 1.11 |
| 25 | 27-Feb | 722.10 | 725.60 | 696.10 | 706.45 | 709.02 | -1.66 | 11,016.11 | 42,981 | 1.97 | 20,632 | 2.31 | 1.46 | 0.16 |
| 26 | 25-Feb | 721.20 | 733.45 | 705.05 | 718.35 | 715.75 | -1.21 | 11,201.67 | 76,902 | 3.53 | 47,933 | 5.37 | 3.43 | 0.37 |
| 27 | 24-Feb | 766.00 | 766.00 | 723.50 | 727.15 | 736.86 | -4.60 | 11,338.90 | 50,357 | 2.31 | 17,428 | 1.95 | 1.28 | 0.14 |
| 28 | 21-Feb | 754.25 | 771.30 | 750.45 | 762.20 | 759.42 | 0.30 | 11,885.45 | 20,674 | 0.95 | 7,260 | 0.81 | 0.55 | 0.06 |
| 29 | 20-Feb | 739.20 | 763.20 | 726.10 | 759.95 | 751.28 | 3.35 | 11,850.37 | 29,375 | 1.35 | 10,107 | 1.13 | 0.76 | 0.08 |
| 30 | 19-Feb | 708.20 | 741.00 | 706.30 | 735.30 | 727.80 | 3.83 | 11,465.99 | 24,934 | 1.15 | 8,523 | 0.96 | 0.62 | 0.07 |
| 31 | 18-Feb | 711.80 | 749.85 | 696.05 | 708.20 | 707.28 | -0.87 | 11,043.40 | 37,085 | 1.70 | 14,470 | 1.62 | 1.02 | 0.11 |
| 32 | 17-Feb | 720.00 | 731.45 | 703.40 | 714.45 | 715.16 | -1.46 | 11,140.86 | 31,511 | 1.45 | 10,934 | 1.23 | 0.78 | 0.08 |
| 33 | 14-Feb | 755.60 | 755.60 | 720.00 | 725.05 | 730.28 | -2.61 | 11,306.15 | 39,236 | 1.80 | 12,549 | 1.41 | 0.92 | 0.10 |
| 34 | 13-Feb | 750.00 | 771.00 | 736.25 | 744.45 | 753.50 | -2.08 | 11,608.67 | 50,289 | 2.31 | 18,522 | 2.08 | 1.40 | 0.14 |
| 35 | 12-Feb | 792.80 | 816.00 | 750.55 | 760.30 | 767.24 | -3.59 | 11,855.83 | 78,365 | 3.60 | 31,143 | 3.49 | 2.39 | 0.24 |
| 36 | 11-Feb | 828.05 | 828.05 | 775.85 | 788.65 | 791.03 | -5.14 | 12,297.91 | 100,777 | 4.63 | 62,381 | 6.99 | 4.93 | 0.48 |
| 37 | 10-Feb | 850.90 | 852.95 | 818.40 | 831.40 | 833.88 | -2.54 | 12,964.53 | 37,488 | 1.72 | 9,300 | 1.04 | 0.78 | 0.07 |
| 38 | 07-Feb | 865.00 | 868.00 | 840.05 | 853.05 | 852.00 | -1.92 | 13,302.13 | 36,894 | 1.69 | 4,848 | 0.54 | 0.00 | 0.04 |
| 39 | 06-Feb | 846.00 | 882.00 | 841.85 | 869.75 | 863.10 | 1.48 | 13,562.55 | 123,442 | 5.67 | 25,653 | 2.87 | 2.21 | 0.20 |
| 40 | 05-Feb | 860.00 | 870.00 | 840.80 | 857.10 | 855.79 | -2.67 | 13,365.29 | 221,952 | 10.20 | 35,292 | 3.96 | 3.02 | 0.27 |
| 41 | 04-Feb | 796.70 | 893.35 | 785.00 | 880.60 | 840.48 | 6.63 | 13,731.74 | 478,030 | 21.96 | 82,470 | 9.24 | 6.93 | 0.64 |
| 42 | 03-Feb | 760.00 | 843.95 | 753.50 | 825.85 | 824.93 | 5.93 | 12,877.99 | 926,561 | 42.56 | 177,467 | 19.89 | 14.64 | 1.38 |
| 43 | 01-Feb | 721.00 | 810.00 | 712.65 | 779.65 | 787.43 | 7.41 | 12,157.56 | 431,983 | 19.84 | 55,618 | 6.23 | 4.38 | 0.43 |
| 44 | 31-Jan | 710.00 | 733.90 | 704.95 | 725.85 | 718.44 | 0.82 | 11,318.63 | 33,884 | 1.56 | 12,616 | 1.41 | 0.91 | 0.10 |
| 45 | 30-Jan | 722.70 | 722.75 | 705.00 | 719.95 | 717.05 | -0.39 | 11,226.62 | 37,336 | 1.72 | 15,517 | 1.74 | 1.11 | 0.12 |
| 46 | 29-Jan | 709.85 | 730.00 | 707.10 | 722.75 | 720.96 | 1.82 | 11,270.29 | 69,010 | 3.17 | 15,594 | 1.75 | 1.12 | 0.12 |
| 47 | 28-Jan | 729.10 | 732.90 | 688.05 | 709.85 | 706.68 | -2.64 | 11,069.13 | 58,621 | 2.69 | 31,076 | 3.48 | 2.20 | 0.24 |
| 48 | 27-Jan | 737.10 | 740.80 | 716.35 | 729.10 | 726.05 | -1.99 | 11,369.31 | 64,573 | 2.97 | 31,225 | 3.50 | 2.27 | 0.24 |
| 49 | 24-Jan | 753.00 | 753.00 | 734.90 | 743.90 | 742.20 | -0.81 | 11,600.09 | 78,692 | 3.61 | 53,674 | 6.02 | 3.98 | 0.42 |
| 50 | 23-Jan | 743.50 | 754.00 | 737.00 | 750.00 | 748.41 | -0.04 | 11,695.00 | 35,437 | 1.63 | 19,530 | 2.19 | 1.46 | 0.15 |
| 51 | 22-Jan | 755.00 | 756.45 | 731.85 | 750.30 | 745.06 | 0.49 | 11,699.89 | 88,725 | 4.08 | 62,381 | 6.99 | 4.65 | 0.48 |
| 52 | 21-Jan | 757.55 | 761.00 | 737.05 | 746.65 | 750.44 | -1.25 | 11,642.97 | 42,726 | 1.96 | 17,753 | 1.99 | 1.33 | 0.14 |
| 53 | 20-Jan | 715.00 | 767.95 | 710.85 | 755.95 | 736.44 | 4.19 | 11,787.99 | 258,006 | 11.85 | 98,851 | 11.08 | 7.28 | 0.77 |
| 54 | 17-Jan | 740.00 | 740.00 | 715.00 | 724.30 | 724.66 | -1.85 | 11,294.46 | 147,964 | 6.80 | 118,629 | 13.29 | 8.60 | 0.92 |
| 55 | 16-Jan | 736.25 | 760.00 | 731.95 | 737.70 | 742.60 | 0.33 | 11,503.41 | 254,614 | 11.70 | 195,148 | 21.87 | 14.49 | 1.51 |
| 56 | 15-Jan | 734.00 | 745.10 | 722.95 | 735.25 | 735.04 | 0.17 | 11,465.21 | 220,187 | 10.11 | 185,234 | 20.76 | 13.62 | 1.44 |
| 57 | 14-Jan | 756.90 | 756.90 | 726.25 | 734.00 | 733.38 | -2.58 | 11,445.00 | 127,748 | 5.87 | 82,115 | 9.20 | 6.02 | 0.64 |
| 58 | 13-Jan | 780.05 | 787.40 | 742.55 | 752.95 | 760.91 | -5.12 | 11,741.21 | 72,792 | 3.34 | 30,761 | 3.45 | 2.34 | 0.24 |
| 59 | 10-Jan | 804.00 | 809.05 | 787.25 | 791.50 | 790.88 | -1.80 | 12,342.35 | 80,532 | 3.70 | 64,706 | 7.25 | 5.12 | 0.50 |
| 60 | 09-Jan | 830.00 | 830.00 | 802.00 | 805.75 | 815.23 | -2.20 | 12,564.56 | 36,655 | 1.68 | 13,456 | 1.51 | 1.10 | 0.10 |
| 61 | 08-Jan | 832.85 | 832.85 | 800.00 | 823.45 | 818.20 | -0.05 | 12,840.56 | 103,269 | 4.74 | 46,523 | 5.21 | 3.81 | 0.36 |
| 62 | 07-Jan | 804.00 | 826.90 | 787.10 | 823.90 | 813.68 | 2.44 | 12,847.58 | 176,224 | 8.09 | 71,312 | 7.99 | 5.80 | 0.55 |
| 63 | 06-Jan | 811.00 | 815.55 | 792.00 | 803.80 | 803.57 | 0.40 | 12,534.15 | 470,842 | 21.63 | 370,750 | 41.55 | 29.79 | 2.87 |
| 64 | 03-Jan | 787.60 | 819.45 | 786.50 | 800.55 | 801.01 | 1.62 | 12,483.47 | 469,555 | 21.57 | 376,581 | 42.20 | 30.16 | 2.92 |
| 65 | 02-Jan | 791.20 | 793.20 | 780.05 | 787.60 | 787.55 | 0.06 | 12,281.53 | 50,071 | 2.30 | 26,892 | 3.01 | 2.12 | 0.21 |
| 66 | 01-Jan | 792.45 | 793.25 | 776.30 | 787.10 | 783.49 | -0.68 | 12,273.74 | 50,506 | 2.32 | 17,502 | 1.96 | 1.37 | 0.14 |
| 67 | 31-Dec | 811.00 | 820.45 | 787.05 | 792.45 | 806.84 | -3.08 | 12,357.16 | 645,491 | 29.65 | 596,263 | 66.82 | 48.11 | 4.62 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE