| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 819.2 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 09-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 2; VWAP21: 451.83 | Low52 Price: 398.4 | Barrier: 491.0; Drift%: -9.79 |
| Basic Industry: Restaurants | Total Equity: 155,936,165 | Low52 Date: 23-Mar-2026 | SHP: 56.26 / 9.27 / 25.5 / 8.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 78 | ||||
| High/Low Price | Quarter: 893.35 / 652.15 | Month: 592.0 / 513.0 | Week: 515.0 / 488.3 | Day: 455.0 / 444.0 | Sis67: 72 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 447.40 | 455.00 | 444.00 | 447.20 | 450.13 | -1.92 | 6,973.47 | 69,072 | 4.11 | 33,233 | 3.11 | 1.50 | 25 |
| 2 | 06-Apr | 459.95 | 462.35 | 446.20 | 455.95 | 455.76 | -0.87 | 7,109.91 | 459,061 | 27.34 | 405,659 | 37.94 | 18.49 | 306 |
| 3 | 02-Apr | 461.35 | 471.00 | 445.20 | 459.95 | 457.80 | -0.30 | 7,172.28 | 66,071 | 3.94 | 19,400 | 1.81 | 0.89 | 15 |
| 4 | 01-Apr | 490.95 | 491.00 | 451.75 | 461.35 | 462.44 | -4.15 | 7,194.11 | 620,251 | 36.95 | 226,959 | 21.23 | 10.50 | 171 |
| 5 | 30-Mar | 431.00 | 496.85 | 429.00 | 481.30 | 470.41 | 8.79 | 7,505.21 | 1,240,049 | 73.87 | 270,284 | 25.28 | 12.71 | 204 |
| 6 | 27-Mar | 435.00 | 457.00 | 426.40 | 442.40 | 443.62 | 1.36 | 6,898.62 | 233,796 | 13.93 | 89,462 | 8.37 | 3.97 | 68 |
| 7 | 25-Mar | 425.90 | 442.15 | 420.85 | 436.45 | 433.25 | 2.74 | 6,805.83 | 151,865 | 9.05 | 82,841 | 7.75 | 3.59 | 63 |
| 8 | 24-Mar | 419.50 | 427.65 | 404.00 | 424.80 | 415.98 | 1.91 | 6,624.17 | 98,659 | 5.88 | 29,811 | 2.79 | 1.24 | 23 |
| 9 | 23-Mar | 435.00 | 435.00 | 398.40 | 416.85 | 411.38 | -4.73 | 6,500.20 | 223,545 | 13.32 | 96,179 | 9.00 | 3.96 | 73 |
| 10 | 20-Mar | 442.00 | 448.00 | 427.40 | 437.55 | 433.59 | 1.51 | 6,822.99 | 220,305 | 13.12 | 47,562 | 4.45 | 2.06 | 36 |
| 11 | 19-Mar | 436.00 | 438.00 | 428.10 | 431.05 | 433.45 | -1.92 | 6,721.63 | 39,091 | 2.33 | 14,158 | 1.32 | 0.61 | 11 |
| 12 | 18-Mar | 439.30 | 444.95 | 435.35 | 439.50 | 439.88 | 0.57 | 6,853.39 | 91,517 | 5.45 | 36,782 | 3.44 | 1.62 | 28 |
| 13 | 17-Mar | 435.00 | 440.00 | 428.35 | 437.00 | 436.29 | 0.56 | 6,814.00 | 52,261 | 3.11 | 19,065 | 1.78 | 0.83 | 14 |
| 14 | 16-Mar | 459.45 | 459.45 | 426.85 | 434.55 | 437.11 | -5.42 | 6,776.21 | 191,885 | 11.43 | 66,091 | 6.18 | 2.89 | 50 |
| 15 | 13-Mar | 456.90 | 460.80 | 442.85 | 459.45 | 453.22 | -0.35 | 7,164.49 | 104,635 | 6.23 | 52,628 | 4.92 | 2.39 | 40 |
| 16 | 12-Mar | 470.10 | 481.30 | 458.00 | 461.05 | 469.64 | -3.38 | 7,189.44 | 98,121 | 5.84 | 42,985 | 4.02 | 2.02 | 32 |
| 17 | 11-Mar | 474.00 | 499.00 | 454.65 | 477.20 | 470.99 | 0.73 | 7,441.27 | 173,149 | 10.31 | 60,597 | 5.67 | 2.85 | 46 |
| 18 | 10-Mar | 470.05 | 485.20 | 469.20 | 473.75 | 477.72 | 1.00 | 7,387.48 | 125,313 | 7.46 | 41,497 | 3.88 | 1.98 | 31 |
| 19 | 09-Mar | 478.05 | 478.05 | 461.65 | 469.05 | 470.73 | -4.47 | 7,314.19 | 42,944 | 2.56 | 17,196 | 1.61 | 0.81 | 13 |
| 20 | 06-Mar | 477.90 | 498.85 | 474.95 | 491.00 | 489.72 | 2.74 | 7,656.00 | 146,941 | 8.75 | 60,355 | 5.65 | 2.96 | 46 |
| 21 | 05-Mar | 475.70 | 482.90 | 468.70 | 477.90 | 475.30 | 0.46 | 7,452.19 | 52,544 | 3.13 | 26,153 | 2.45 | 1.24 | 20 |
| 22 | 04-Mar | 485.00 | 487.10 | 470.00 | 475.70 | 478.86 | -3.77 | 7,417.88 | 58,163 | 3.46 | 23,324 | 2.18 | 1.12 | 18 |
| 23 | 02-Mar | 468.00 | 499.00 | 468.00 | 494.35 | 488.91 | -0.10 | 7,708.70 | 65,394 | 3.90 | 30,421 | 2.85 | 1.49 | 23 |
| 24 | 27-Feb | 500.80 | 503.55 | 492.65 | 494.85 | 498.30 | -1.19 | 7,716.50 | 66,861 | 3.98 | 34,798 | 3.25 | 1.73 | 26 |
| 25 | 26-Feb | 500.00 | 507.75 | 490.45 | 500.80 | 498.91 | 0.02 | 7,809.28 | 122,506 | 7.30 | 48,207 | 4.51 | 2.41 | 36 |
| 26 | 25-Feb | 492.85 | 515.00 | 488.30 | 500.70 | 495.48 | 1.59 | 7,807.72 | 54,088 | 3.22 | 22,905 | 2.14 | 1.13 | 17 |
| 27 | 24-Feb | 504.60 | 505.45 | 489.30 | 492.85 | 496.33 | -2.33 | 7,685.31 | 57,866 | 3.45 | 23,719 | 2.22 | 1.18 | 18 |
| 28 | 23-Feb | 507.75 | 512.50 | 502.60 | 504.60 | 506.42 | -0.62 | 7,868.54 | 36,073 | 2.15 | 16,910 | 1.58 | 0.86 | 13 |
| 29 | 20-Feb | 509.85 | 513.65 | 501.40 | 507.75 | 508.30 | -0.41 | 7,917.66 | 57,241 | 3.41 | 25,390 | 2.37 | 1.29 | 19 |
| 30 | 19-Feb | 515.85 | 515.85 | 501.60 | 509.85 | 507.99 | -1.16 | 7,950.41 | 173,817 | 10.35 | 68,733 | 6.43 | 3.49 | 52 |
| 31 | 18-Feb | 524.15 | 524.15 | 513.65 | 515.85 | 517.09 | -1.58 | 8,043.97 | 44,864 | 2.67 | 10,858 | 1.02 | 0.56 | 8 |
| 32 | 17-Feb | 514.80 | 527.00 | 514.80 | 524.15 | 522.75 | 1.82 | 8,173.39 | 210,867 | 12.56 | 179,631 | 16.80 | 9.39 | 136 |
| 33 | 16-Feb | 521.80 | 523.60 | 510.10 | 514.80 | 517.25 | -1.34 | 8,027.59 | 57,695 | 3.44 | 14,766 | 1.38 | 0.76 | 11 |
| 34 | 13-Feb | 539.00 | 539.00 | 519.05 | 521.80 | 526.81 | -3.32 | 8,136.75 | 99,933 | 5.95 | 31,303 | 2.93 | 1.65 | 24 |
| 35 | 12-Feb | 543.75 | 545.95 | 521.85 | 539.70 | 531.69 | -0.85 | 8,415.87 | 153,392 | 9.14 | 33,768 | 3.16 | 1.80 | 26 |
| 36 | 11-Feb | 538.40 | 552.00 | 532.40 | 544.35 | 541.38 | 1.11 | 8,488.39 | 216,535 | 12.90 | 94,554 | 8.84 | 5.12 | 71 |
| 37 | 10-Feb | 522.65 | 545.75 | 516.00 | 538.40 | 534.45 | 3.01 | 8,395.60 | 337,093 | 20.08 | 55,243 | 5.17 | 2.95 | 42 |
| 38 | 09-Feb | 531.00 | 532.00 | 516.45 | 522.65 | 523.19 | -3.61 | 8,150.00 | 334,993 | 19.95 | 74,231 | 6.94 | 3.88 | 56 |
| 39 | 06-Feb | 535.20 | 554.85 | 521.00 | 542.25 | 544.23 | 1.32 | 8,455.64 | 3,313,086 | 197.35 | 419,874 | 39.27 | 22.85 | 328 |
| 40 | 05-Feb | 483.80 | 559.20 | 481.20 | 535.20 | 530.74 | 12.28 | 8,345.70 | 10,438,052 | 621.76 | 774,313 | 72.43 | 41.10 | 606 |
| 41 | 04-Feb | 483.90 | 505.00 | 470.35 | 476.65 | 482.67 | -1.50 | 7,432.70 | 1,158,188 | 68.99 | 526,615 | 49.26 | 25.42 | 412 |
| 42 | 03-Feb | 487.00 | 502.00 | 481.00 | 483.90 | 490.46 | 0.85 | 7,545.75 | 63,040 | 3.76 | 24,497 | 2.29 | 1.20 | 19 |
| 43 | 02-Feb | 480.70 | 484.65 | 475.00 | 479.80 | 478.93 | -0.19 | 7,481.82 | 40,449 | 2.41 | 20,406 | 1.91 | 0.98 | 16 |
| 44 | 01-Feb | 492.85 | 492.85 | 477.05 | 480.70 | 483.96 | -2.52 | 7,495.85 | 16,787 | 1.00 | 10,690 | 1.00 | 0.52 | 8 |
| 45 | 30-Jan | 482.80 | 508.00 | 481.55 | 493.15 | 492.09 | 2.14 | 7,689.99 | 124,209 | 7.40 | 68,659 | 6.42 | 3.38 | 54 |
| 46 | 29-Jan | 495.00 | 496.95 | 477.00 | 482.80 | 486.40 | -2.33 | 7,528.60 | 32,183 | 1.92 | 16,547 | 1.55 | 0.80 | 13 |
| 47 | 28-Jan | 481.95 | 506.25 | 464.30 | 494.30 | 479.00 | -0.81 | 7,707.92 | 334,732 | 19.94 | 83,557 | 7.82 | 4.00 | 65 |
| 48 | 27-Jan | 492.00 | 515.00 | 475.75 | 498.35 | 497.80 | 1.46 | 7,771.08 | 564,786 | 33.64 | 439,898 | 41.15 | 21.90 | 344 |
| 49 | 23-Jan | 498.00 | 499.85 | 490.00 | 491.20 | 492.18 | -0.32 | 7,659.58 | 49,821 | 2.97 | 21,731 | 2.03 | 1.07 | 17 |
| 50 | 22-Jan | 505.00 | 509.80 | 486.10 | 492.80 | 493.00 | -2.14 | 7,684.53 | 60,941 | 3.63 | 18,489 | 1.73 | 0.00 | 14 |
| 51 | 21-Jan | 485.90 | 506.00 | 479.20 | 503.60 | 493.78 | 3.11 | 7,852.95 | 79,709 | 4.75 | 37,649 | 3.52 | 1.86 | 29 |
| 52 | 20-Jan | 481.20 | 495.75 | 477.00 | 488.40 | 485.88 | 1.50 | 7,615.92 | 89,450 | 5.33 | 29,219 | 2.73 | 1.42 | 23 |
| 53 | 19-Jan | 482.00 | 493.70 | 478.80 | 481.20 | 485.52 | -1.29 | 7,503.65 | 51,116 | 3.04 | 22,260 | 2.08 | 1.08 | 17 |
| 54 | 16-Jan | 495.05 | 495.25 | 482.00 | 487.50 | 487.54 | -1.80 | 7,601.89 | 154,327 | 9.19 | 81,724 | 7.64 | 3.98 | 64 |
| 55 | 14-Jan | 510.75 | 514.00 | 495.00 | 496.45 | 503.06 | -2.80 | 7,741.45 | 68,228 | 4.06 | 33,766 | 3.16 | 1.70 | 26 |
| 56 | 13-Jan | 500.00 | 514.10 | 495.10 | 510.75 | 506.81 | 2.15 | 7,964.44 | 141,495 | 8.43 | 73,493 | 6.87 | 3.72 | 57 |
| 57 | 12-Jan | 503.05 | 506.10 | 493.40 | 500.00 | 500.16 | -0.52 | 7,796.00 | 245,524 | 14.62 | 207,897 | 19.45 | 10.40 | 163 |
| 58 | 09-Jan | 517.30 | 524.10 | 499.70 | 502.60 | 509.11 | -4.10 | 7,837.35 | 88,394 | 5.27 | 47,436 | 4.44 | 2.42 | 37 |
| 59 | 08-Jan | 525.45 | 529.65 | 514.50 | 524.10 | 522.15 | -0.26 | 8,172.61 | 86,078 | 5.13 | 44,266 | 4.14 | 2.31 | 35 |
| 60 | 07-Jan | 534.50 | 537.35 | 521.40 | 525.45 | 526.77 | -1.69 | 8,193.67 | 39,580 | 2.36 | 19,008 | 1.78 | 1.00 | 15 |
| 61 | 06-Jan | 547.80 | 547.85 | 531.20 | 534.50 | 537.29 | -2.40 | 8,334.79 | 48,059 | 2.86 | 23,252 | 2.17 | 1.25 | 18 |
| 62 | 05-Jan | 541.50 | 549.55 | 535.10 | 547.65 | 542.89 | 1.67 | 8,539.84 | 46,512 | 2.77 | 24,322 | 2.27 | 1.32 | 19 |
| 63 | 02-Jan | 538.55 | 545.00 | 528.90 | 538.65 | 535.41 | 0.02 | 8,399.50 | 57,944 | 3.45 | 23,928 | 2.24 | 1.28 | 19 |
| 64 | 01-Jan | 555.50 | 558.40 | 537.05 | 538.55 | 543.62 | -3.92 | 8,397.94 | 44,273 | 2.64 | 22,491 | 2.10 | 1.22 | 18 |
| 65 | 31-Dec | 537.90 | 569.70 | 532.80 | 560.55 | 556.43 | 4.42 | 8,741.00 | 77,639 | 4.62 | 33,241 | 3.11 | 1.85 | 26 |
| 66 | 30-Dec | 541.00 | 545.00 | 523.10 | 536.80 | 534.49 | -0.93 | 8,370.65 | 132,330 | 7.88 | 75,628 | 7.07 | 4.04 | 59 |
| 67 | 29-Dec | 538.60 | 547.40 | 532.65 | 541.85 | 539.58 | -0.31 | 8,449.40 | 504,764 | 30.07 | 464,789 | 43.47 | 25.08 | 363 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE COFFEEDAY TRAVELFOOD