| 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: 738.3; Drift%: 4.66 |
| Industry: Leisure Services | Face Value: 2; VWAP21: 744.61 | Low52 Price: 640.7 | Barrier: -; Drift%: - |
| Basic Industry: Restaurants | Total Equity: 155,936,165 | Low52 Date: 07-Apr-2025 | SHP: 56.26 / 12.86 / 22.33 / 8.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 32 | ||||
| High/Low Price | Quarter: 893.35 / 652.15 | Month: 720.95 / 653.55 | Week: 811.7 / 738.3 | Day: 789.95 / 768.15 | Sis67: 61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 785.30 | 789.95 | 768.15 | 774.40 | 779.60 | -1.41 | 12,075.70 | 24,368 | 1.34 | 8,540 | 1.17 | 0.67 | 7 |
| 2 | 10-Jul | 807.90 | 809.90 | 783.55 | 785.45 | 791.20 | -2.77 | 12,248.01 | 41,946 | 2.30 | 17,739 | 2.43 | 1.40 | 14 |
| 3 | 09-Jul | 788.80 | 819.20 | 779.90 | 807.85 | 805.55 | 1.60 | 12,597.30 | 110,555 | 6.06 | 31,400 | 4.30 | 2.53 | 25 |
| 4 | 08-Jul | 773.00 | 800.00 | 765.15 | 795.10 | 785.52 | 2.86 | 12,398.48 | 99,540 | 5.46 | 34,680 | 4.75 | 2.72 | 27 |
| 5 | 07-Jul | 759.90 | 781.00 | 757.70 | 773.00 | 769.00 | 2.19 | 12,053.00 | 87,250 | 4.78 | 26,345 | 3.61 | 2.00 | 21 |
| 6 | 04-Jul | 764.00 | 811.70 | 753.10 | 756.40 | 787.00 | -0.50 | 11,795.01 | 653,856 | 35.86 | 84,293 | 11.54 | 6.00 | 66 |
| 7 | 03-Jul | 759.50 | 764.40 | 749.50 | 760.20 | 759.38 | 0.06 | 11,854.27 | 46,599 | 2.56 | 23,625 | 3.23 | 1.79 | 18 |
| 8 | 02-Jul | 768.00 | 771.05 | 756.65 | 759.75 | 762.48 | -1.07 | 11,847.25 | 43,457 | 2.38 | 17,270 | 2.36 | 1.32 | 14 |
| 9 | 01-Jul | 745.10 | 772.65 | 738.30 | 768.00 | 761.70 | 3.07 | 11,975.00 | 132,358 | 7.26 | 44,613 | 6.11 | 3.40 | 35 |
| 10 | 30-Jun | 751.65 | 756.50 | 740.55 | 745.10 | 746.39 | -0.87 | 11,618.80 | 48,575 | 2.66 | 24,431 | 3.35 | 1.82 | 19 |
| 11 | 27-Jun | 745.15 | 756.00 | 739.15 | 751.65 | 749.18 | 0.87 | 11,720.94 | 62,557 | 3.43 | 37,700 | 5.16 | 2.82 | 29 |
| 12 | 26-Jun | 748.80 | 756.00 | 741.00 | 745.15 | 745.63 | -0.49 | 11,619.58 | 33,395 | 1.83 | 17,280 | 2.37 | 1.29 | 14 |
| 13 | 25-Jun | 739.00 | 757.95 | 733.35 | 748.80 | 746.42 | 1.62 | 11,676.50 | 300,137 | 16.46 | 156,005 | 21.36 | 11.64 | 122 |
| 14 | 24-Jun | 730.90 | 747.80 | 722.50 | 736.85 | 737.16 | 0.81 | 11,490.16 | 166,577 | 9.13 | 49,818 | 6.82 | 3.67 | 39 |
| 15 | 23-Jun | 699.00 | 734.30 | 691.85 | 730.95 | 718.51 | 4.57 | 11,398.15 | 199,578 | 10.94 | 68,651 | 9.40 | 4.93 | 54 |
| 16 | 20-Jun | 696.25 | 708.95 | 687.10 | 699.00 | 696.72 | 0.39 | 10,899.00 | 1,758,398 | 96.42 | 1,658,019 | 227.03 | 115.52 | 1,297 |
| 17 | 19-Jun | 700.90 | 700.90 | 693.40 | 696.25 | 696.67 | -0.66 | 10,857.06 | 28,799 | 1.58 | 9,385 | 1.29 | 0.65 | 7 |
| 18 | 18-Jun | 697.60 | 703.00 | 683.45 | 700.90 | 695.67 | 1.00 | 10,929.57 | 123,488 | 6.77 | 51,620 | 7.07 | 3.59 | 40 |
| 19 | 17-Jun | 699.50 | 704.70 | 690.10 | 693.95 | 696.78 | -0.79 | 10,821.19 | 31,698 | 1.74 | 13,407 | 1.84 | 0.93 | 10 |
| 20 | 16-Jun | 715.00 | 716.00 | 695.75 | 699.50 | 700.44 | -2.31 | 10,907.73 | 272,746 | 14.96 | 228,445 | 31.28 | 16.00 | 179 |
| 21 | 13-Jun | 695.00 | 718.95 | 691.45 | 716.05 | 705.91 | 1.75 | 11,165.81 | 115,027 | 6.31 | 53,377 | 7.31 | 3.77 | 42 |
| 22 | 12-Jun | 703.50 | 710.55 | 697.40 | 703.75 | 704.65 | -0.30 | 10,974.01 | 47,275 | 2.59 | 14,689 | 2.01 | 1.04 | 11 |
| 23 | 11-Jun | 710.80 | 721.30 | 701.35 | 705.85 | 707.83 | -0.70 | 11,006.75 | 221,337 | 12.14 | 154,385 | 21.14 | 10.93 | 121 |
| 24 | 10-Jun | 728.00 | 733.40 | 708.75 | 710.85 | 718.24 | -3.68 | 11,084.72 | 317,923 | 17.43 | 129,702 | 17.76 | 9.32 | 101 |
| 25 | 09-Jun | 670.90 | 752.00 | 668.85 | 738.00 | 733.46 | 10.59 | 11,508.00 | 4,263,587 | 233.80 | 411,532 | 56.35 | 30.18 | 322 |
| 26 | 06-Jun | 668.50 | 671.25 | 664.65 | 667.35 | 668.80 | -0.34 | 10,406.40 | 66,770 | 3.66 | 56,620 | 7.75 | 3.79 | 44 |
| 27 | 05-Jun | 665.85 | 673.05 | 664.00 | 669.65 | 667.85 | 0.57 | 10,442.27 | 35,474 | 1.95 | 21,619 | 2.96 | 1.44 | 17 |
| 28 | 04-Jun | 665.50 | 670.90 | 663.00 | 665.85 | 666.90 | 0.05 | 10,383.01 | 22,370 | 1.23 | 9,238 | 1.26 | 0.62 | 7 |
| 29 | 03-Jun | 675.90 | 678.40 | 663.25 | 665.50 | 668.89 | -1.38 | 10,377.55 | 20,982 | 1.15 | 10,211 | 1.40 | 0.68 | 8 |
| 30 | 02-Jun | 672.80 | 679.70 | 670.20 | 674.80 | 675.12 | 0.83 | 10,522.57 | 55,582 | 3.05 | 36,322 | 4.97 | 2.45 | 28 |
| 31 | 30-May | 670.50 | 689.00 | 662.15 | 669.25 | 668.97 | -0.49 | 10,436.03 | 114,467 | 6.28 | 66,815 | 9.15 | 4.47 | 52 |
| 32 | 29-May | 673.00 | 677.45 | 669.55 | 672.55 | 672.39 | -0.07 | 10,487.49 | 40,645 | 2.23 | 18,527 | 2.54 | 1.25 | 14 |
| 33 | 28-May | 677.50 | 679.95 | 669.50 | 673.00 | 673.88 | -0.66 | 10,494.00 | 223,467 | 12.25 | 194,609 | 26.65 | 13.11 | 152 |
| 34 | 27-May | 686.80 | 686.85 | 676.00 | 677.50 | 678.08 | -1.29 | 10,564.68 | 128,794 | 7.06 | 115,775 | 15.85 | 7.85 | 91 |
| 35 | 26-May | 686.00 | 695.90 | 682.95 | 686.35 | 688.78 | 0.08 | 10,702.68 | 46,188 | 2.53 | 23,437 | 3.21 | 1.61 | 18 |
| 36 | 23-May | 688.60 | 695.30 | 681.20 | 685.80 | 688.27 | -1.06 | 10,694.10 | 18,235 | 1.00 | 9,206 | 1.26 | 0.63 | 7 |
| 37 | 22-May | 691.00 | 698.00 | 679.05 | 693.15 | 689.94 | -0.93 | 10,808.72 | 51,467 | 2.82 | 26,034 | 3.56 | 1.80 | 20 |
| 38 | 21-May | 692.05 | 701.65 | 685.05 | 699.65 | 694.30 | 0.19 | 10,910.07 | 67,304 | 3.69 | 36,619 | 5.01 | 2.54 | 29 |
| 39 | 20-May | 702.65 | 720.95 | 695.15 | 698.30 | 706.93 | -0.62 | 10,889.02 | 96,492 | 5.29 | 38,533 | 5.28 | 2.72 | 30 |
| 40 | 19-May | 694.50 | 704.00 | 694.30 | 702.65 | 700.56 | 1.17 | 10,956.85 | 257,453 | 14.12 | 228,038 | 31.23 | 15.98 | 178 |
| 41 | 16-May | 700.00 | 705.00 | 692.00 | 694.50 | 696.63 | -1.20 | 10,829.77 | 43,599 | 2.39 | 23,033 | 3.15 | 1.60 | 18 |
| 42 | 15-May | 692.20 | 714.00 | 688.20 | 702.95 | 702.43 | 0.91 | 10,961.53 | 72,997 | 4.00 | 30,502 | 4.18 | 2.14 | 24 |
| 43 | 14-May | 705.00 | 715.40 | 685.00 | 696.60 | 698.95 | -0.08 | 10,862.51 | 235,458 | 12.91 | 107,154 | 14.67 | 7.49 | 84 |
| 44 | 13-May | 684.00 | 701.95 | 677.55 | 697.15 | 688.85 | 1.97 | 10,871.09 | 200,756 | 11.01 | 140,610 | 19.25 | 9.69 | 110 |
| 45 | 12-May | 677.60 | 692.00 | 677.60 | 683.65 | 685.22 | 2.18 | 10,660.58 | 36,615 | 2.01 | 17,327 | 2.37 | 1.19 | 14 |
| 46 | 09-May | 663.40 | 672.90 | 658.85 | 669.05 | 666.79 | -0.90 | 10,432.91 | 70,983 | 3.89 | 43,467 | 5.95 | 2.90 | 34 |
| 47 | 08-May | 698.60 | 700.00 | 670.10 | 675.15 | 684.75 | -2.84 | 10,528.03 | 29,384 | 1.61 | 13,245 | 1.81 | 0.91 | 10 |
| 48 | 07-May | 686.10 | 700.25 | 677.65 | 694.90 | 689.48 | -0.26 | 10,836.00 | 82,230 | 4.51 | 45,411 | 6.22 | 3.13 | 36 |
| 49 | 06-May | 705.00 | 706.50 | 684.05 | 696.70 | 693.06 | -0.79 | 10,864.07 | 87,631 | 4.81 | 61,402 | 8.41 | 4.26 | 48 |
| 50 | 05-May | 675.00 | 704.75 | 664.00 | 702.25 | 689.65 | 4.70 | 10,950.62 | 83,570 | 4.58 | 35,158 | 4.81 | 2.42 | 27 |
| 51 | 02-May | 670.10 | 675.00 | 653.55 | 670.75 | 664.75 | 0.01 | 10,459.42 | 64,348 | 3.53 | 24,134 | 3.30 | 1.60 | 19 |
| 52 | 30-Apr | 715.00 | 719.95 | 661.10 | 670.70 | 683.24 | -6.68 | 10,458.64 | 172,155 | 9.44 | 71,280 | 9.76 | 4.87 | 56 |
| 53 | 29-Apr | 739.00 | 759.00 | 712.00 | 718.70 | 719.78 | -1.88 | 11,207.13 | 65,596 | 3.60 | 14,831 | 2.03 | 1.07 | 12 |
| 54 | 28-Apr | 714.10 | 734.00 | 711.15 | 732.45 | 725.97 | 1.51 | 11,421.54 | 54,317 | 2.98 | 26,276 | 3.60 | 1.91 | 21 |
| 55 | 25-Apr | 719.05 | 725.95 | 700.90 | 721.55 | 715.05 | -0.26 | 11,251.57 | 57,794 | 3.17 | 26,653 | 3.65 | 1.91 | 21 |
| 56 | 24-Apr | 719.15 | 727.00 | 712.60 | 723.40 | 722.22 | 0.59 | 11,280.42 | 34,726 | 1.90 | 21,199 | 2.90 | 1.53 | 17 |
| 57 | 23-Apr | 725.00 | 725.80 | 710.10 | 719.15 | 716.71 | -0.81 | 11,214.15 | 39,037 | 2.14 | 20,728 | 2.84 | 1.49 | 16 |
| 58 | 22-Apr | 717.00 | 728.10 | 703.00 | 725.00 | 717.67 | 1.13 | 11,305.00 | 81,320 | 4.46 | 37,460 | 5.13 | 2.69 | 29 |
| 59 | 21-Apr | 716.50 | 717.90 | 706.40 | 716.90 | 714.63 | 1.06 | 11,179.06 | 28,186 | 1.55 | 17,626 | 2.41 | 1.26 | 14 |
| 60 | 17-Apr | 708.10 | 720.95 | 699.00 | 709.40 | 708.06 | 0.18 | 11,062.11 | 72,662 | 3.98 | 36,973 | 5.06 | 2.62 | 29 |
| 61 | 16-Apr | 714.70 | 715.00 | 702.40 | 708.10 | 707.38 | -0.18 | 11,041.84 | 23,057 | 1.26 | 14,455 | 1.98 | 1.02 | 11 |
| 62 | 15-Apr | 719.00 | 720.65 | 704.30 | 709.35 | 709.63 | 0.13 | 11,061.33 | 39,863 | 2.19 | 23,372 | 3.20 | 1.66 | 18 |
| 63 | 11-Apr | 693.10 | 716.95 | 693.10 | 708.45 | 709.13 | 2.82 | 11,047.30 | 92,887 | 5.09 | 58,678 | 8.03 | 4.16 | 46 |
| 64 | 09-Apr | 705.85 | 711.85 | 681.05 | 689.05 | 692.19 | -2.38 | 10,744.78 | 20,563 | 1.13 | 7,302 | 1.00 | 0.51 | 6 |
| 65 | 08-Apr | 694.60 | 710.65 | 677.05 | 705.85 | 693.94 | 2.21 | 11,006.75 | 38,901 | 2.13 | 11,044 | 1.51 | 0.77 | 9 |
| 66 | 07-Apr | 675.00 | 699.00 | 640.70 | 690.60 | 672.64 | 1.38 | 10,768.95 | 64,125 | 3.52 | 20,864 | 2.86 | 1.40 | 16 |
| 67 | 04-Apr | 698.25 | 700.95 | 675.65 | 681.20 | 683.27 | -2.44 | 10,622.37 | 22,509 | 1.23 | 8,739 | 1.20 | 0.60 | 7 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE