| 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: 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 | Float14: 0.47 | ||||
| High/Low Price | Quarter: 893.35 / 652.15 | Month: 747.95 / 663.75 | Week: 715.4 / 677.55 | Day: 698.0 / 679.05 | Float67: 0.27 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 691.00 | 698.00 | 679.05 | 693.15 | 689.94 | -0.93 | 10,808.72 | 51,467 | 2.50 | 26,034 | 3.56 | 1.80 | 0.20 |
| 2 | 21-May | 692.05 | 701.65 | 685.05 | 699.65 | 694.30 | 0.19 | 10,910.07 | 67,304 | 3.27 | 36,619 | 5.01 | 2.54 | 0.29 |
| 3 | 20-May | 702.65 | 720.95 | 695.15 | 698.30 | 706.93 | -0.62 | 10,889.02 | 96,492 | 4.69 | 38,533 | 5.28 | 2.72 | 0.30 |
| 4 | 19-May | 694.50 | 704.00 | 694.30 | 702.65 | 700.56 | 1.17 | 10,956.85 | 257,453 | 12.52 | 228,038 | 31.23 | 15.98 | 1.78 |
| 5 | 16-May | 700.00 | 705.00 | 692.00 | 694.50 | 696.63 | -1.20 | 10,829.77 | 43,599 | 2.12 | 23,033 | 3.15 | 1.60 | 0.18 |
| 6 | 15-May | 692.20 | 714.00 | 688.20 | 702.95 | 702.43 | 0.91 | 10,961.53 | 72,997 | 3.55 | 30,502 | 4.18 | 2.14 | 0.24 |
| 7 | 14-May | 705.00 | 715.40 | 685.00 | 696.60 | 698.95 | -0.08 | 10,862.51 | 235,458 | 11.45 | 107,154 | 14.67 | 7.49 | 0.84 |
| 8 | 13-May | 684.00 | 701.95 | 677.55 | 697.15 | 688.85 | 1.97 | 10,871.09 | 200,756 | 9.76 | 140,610 | 19.25 | 9.69 | 1.10 |
| 9 | 12-May | 677.60 | 692.00 | 677.60 | 683.65 | 685.22 | 2.18 | 10,660.58 | 36,615 | 1.78 | 17,327 | 2.37 | 1.19 | 0.14 |
| 10 | 09-May | 663.40 | 672.90 | 658.85 | 669.05 | 666.79 | -0.90 | 10,432.91 | 70,983 | 3.45 | 43,467 | 5.95 | 2.90 | 0.34 |
| 11 | 08-May | 698.60 | 700.00 | 670.10 | 675.15 | 684.75 | -2.84 | 10,528.03 | 29,384 | 1.43 | 13,245 | 1.81 | 0.91 | 0.10 |
| 12 | 07-May | 686.10 | 700.25 | 677.65 | 694.90 | 689.48 | -0.26 | 10,836.00 | 82,230 | 4.00 | 45,411 | 6.22 | 3.13 | 0.36 |
| 13 | 06-May | 705.00 | 706.50 | 684.05 | 696.70 | 693.06 | -0.79 | 10,864.07 | 87,631 | 4.26 | 61,402 | 8.41 | 4.26 | 0.48 |
| 14 | 05-May | 675.00 | 704.75 | 664.00 | 702.25 | 689.65 | 4.70 | 10,950.62 | 83,570 | 4.06 | 35,158 | 4.81 | 2.42 | 0.27 |
| 15 | 02-May | 670.10 | 675.00 | 653.55 | 670.75 | 664.75 | 0.01 | 10,459.42 | 64,348 | 3.13 | 24,134 | 3.30 | 1.60 | 0.19 |
| 16 | 30-Apr | 715.00 | 719.95 | 661.10 | 670.70 | 683.24 | -6.68 | 10,458.64 | 172,155 | 8.37 | 71,280 | 9.76 | 4.87 | 0.56 |
| 17 | 29-Apr | 739.00 | 759.00 | 712.00 | 718.70 | 719.78 | -1.88 | 11,207.13 | 65,596 | 3.19 | 14,831 | 2.03 | 1.07 | 0.12 |
| 18 | 28-Apr | 714.10 | 734.00 | 711.15 | 732.45 | 725.97 | 1.51 | 11,421.54 | 54,317 | 2.64 | 26,276 | 3.60 | 1.91 | 0.21 |
| 19 | 25-Apr | 719.05 | 725.95 | 700.90 | 721.55 | 715.05 | -0.26 | 11,251.57 | 57,794 | 2.81 | 26,653 | 3.65 | 1.91 | 0.21 |
| 20 | 24-Apr | 719.15 | 727.00 | 712.60 | 723.40 | 722.22 | 0.59 | 11,280.42 | 34,726 | 1.69 | 21,199 | 2.90 | 1.53 | 0.17 |
| 21 | 23-Apr | 725.00 | 725.80 | 710.10 | 719.15 | 716.71 | -0.81 | 11,214.15 | 39,037 | 1.90 | 20,728 | 2.84 | 1.49 | 0.16 |
| 22 | 22-Apr | 717.00 | 728.10 | 703.00 | 725.00 | 717.67 | 1.13 | 11,305.00 | 81,320 | 3.95 | 37,460 | 5.13 | 2.69 | 0.29 |
| 23 | 21-Apr | 716.50 | 717.90 | 706.40 | 716.90 | 714.63 | 1.06 | 11,179.06 | 28,186 | 1.37 | 17,626 | 2.41 | 1.26 | 0.14 |
| 24 | 17-Apr | 708.10 | 720.95 | 699.00 | 709.40 | 708.06 | 0.18 | 11,062.11 | 72,662 | 3.53 | 36,973 | 5.06 | 2.62 | 0.29 |
| 25 | 16-Apr | 714.70 | 715.00 | 702.40 | 708.10 | 707.38 | -0.18 | 11,041.84 | 23,057 | 1.12 | 14,455 | 1.98 | 1.02 | 0.11 |
| 26 | 15-Apr | 719.00 | 720.65 | 704.30 | 709.35 | 709.63 | 0.13 | 11,061.33 | 39,863 | 1.94 | 23,372 | 3.20 | 1.66 | 0.18 |
| 27 | 11-Apr | 693.10 | 716.95 | 693.10 | 708.45 | 709.13 | 2.82 | 11,047.30 | 92,887 | 4.52 | 58,678 | 8.03 | 4.16 | 0.46 |
| 28 | 09-Apr | 705.85 | 711.85 | 681.05 | 689.05 | 692.19 | -2.38 | 10,744.78 | 20,563 | 1.00 | 7,302 | 1.00 | 0.51 | 0.06 |
| 29 | 08-Apr | 694.60 | 710.65 | 677.05 | 705.85 | 693.94 | 2.21 | 11,006.75 | 38,901 | 1.89 | 11,044 | 1.51 | 0.77 | 0.09 |
| 30 | 07-Apr | 675.00 | 699.00 | 640.70 | 690.60 | 672.64 | 1.38 | 10,768.95 | 64,125 | 3.12 | 20,864 | 2.86 | 1.40 | 0.16 |
| 31 | 04-Apr | 698.25 | 700.95 | 675.65 | 681.20 | 683.27 | -2.44 | 10,622.37 | 22,509 | 1.09 | 8,739 | 1.20 | 0.60 | 0.07 |
| 32 | 03-Apr | 697.00 | 705.85 | 695.00 | 698.25 | 699.59 | 0.27 | 10,888.24 | 22,736 | 1.11 | 10,397 | 1.42 | 0.73 | 0.08 |
| 33 | 02-Apr | 701.80 | 704.95 | 691.20 | 696.40 | 698.81 | -0.25 | 10,859.39 | 34,667 | 1.69 | 16,257 | 2.23 | 1.14 | 0.13 |
| 34 | 01-Apr | 693.40 | 705.00 | 689.10 | 698.15 | 697.02 | -0.24 | 10,886.68 | 26,405 | 1.28 | 10,724 | 1.47 | 0.75 | 0.08 |
| 35 | 28-Mar | 701.55 | 705.00 | 682.20 | 699.80 | 696.30 | -0.25 | 10,912.41 | 67,536 | 3.28 | 34,839 | 4.77 | 2.43 | 0.27 |
| 36 | 27-Mar | 688.00 | 708.00 | 685.05 | 701.55 | 696.25 | 1.04 | 10,939.70 | 48,192 | 2.34 | 24,848 | 3.40 | 1.73 | 0.19 |
| 37 | 26-Mar | 714.65 | 718.80 | 690.00 | 694.35 | 709.33 | -2.84 | 10,827.43 | 145,407 | 7.07 | 122,214 | 16.73 | 8.67 | 0.95 |
| 38 | 25-Mar | 742.00 | 742.00 | 701.55 | 714.65 | 715.72 | -2.24 | 11,143.98 | 72,637 | 3.53 | 34,620 | 4.74 | 2.48 | 0.27 |
| 39 | 24-Mar | 721.65 | 739.00 | 716.10 | 731.05 | 729.85 | 1.20 | 11,399.71 | 33,875 | 1.65 | 9,513 | 1.30 | 0.69 | 0.07 |
| 40 | 21-Mar | 727.00 | 732.10 | 712.00 | 722.35 | 722.36 | -0.32 | 11,264.05 | 26,154 | 1.27 | 12,642 | 1.73 | 0.91 | 0.10 |
| 41 | 20-Mar | 732.90 | 747.95 | 709.75 | 724.65 | 722.48 | 0.01 | 11,299.91 | 81,670 | 3.97 | 39,514 | 5.41 | 2.85 | 0.31 |
| 42 | 19-Mar | 708.00 | 729.45 | 708.00 | 724.55 | 724.33 | 2.37 | 11,298.35 | 74,412 | 3.62 | 58,067 | 7.95 | 4.21 | 0.45 |
| 43 | 18-Mar | 686.20 | 718.50 | 677.05 | 707.80 | 701.32 | 3.15 | 11,037.16 | 103,972 | 5.06 | 55,811 | 7.64 | 3.91 | 0.43 |
| 44 | 17-Mar | 689.05 | 691.40 | 675.65 | 686.20 | 683.00 | -0.51 | 10,700.34 | 25,410 | 1.24 | 8,922 | 1.22 | 0.00 | 0.07 |
| 45 | 13-Mar | 681.00 | 696.80 | 674.55 | 689.75 | 684.84 | 0.17 | 10,755.70 | 31,388 | 1.53 | 14,325 | 1.96 | 0.98 | 0.11 |
| 46 | 12-Mar | 690.95 | 693.95 | 684.05 | 688.60 | 688.84 | -0.57 | 10,737.76 | 21,769 | 1.06 | 11,939 | 1.63 | 0.82 | 0.09 |
| 47 | 11-Mar | 699.40 | 703.10 | 680.65 | 692.55 | 688.82 | -0.98 | 10,799.36 | 35,224 | 1.71 | 15,792 | 2.16 | 1.09 | 0.12 |
| 48 | 10-Mar | 713.90 | 713.90 | 690.00 | 699.40 | 698.24 | -1.52 | 10,906.18 | 34,275 | 1.67 | 12,216 | 1.67 | 0.85 | 0.09 |
| 49 | 07-Mar | 718.65 | 721.00 | 705.05 | 710.20 | 713.43 | -1.69 | 11,074.59 | 49,641 | 2.41 | 27,078 | 3.71 | 1.93 | 0.21 |
| 50 | 06-Mar | 708.90 | 728.85 | 707.55 | 722.40 | 720.20 | 2.45 | 11,264.83 | 35,182 | 1.71 | 15,060 | 2.06 | 1.08 | 0.12 |
| 51 | 05-Mar | 683.60 | 710.00 | 683.60 | 705.15 | 700.55 | 2.21 | 10,995.84 | 38,596 | 1.88 | 17,981 | 2.46 | 1.26 | 0.14 |
| 52 | 04-Mar | 677.60 | 699.95 | 668.45 | 689.90 | 689.03 | 0.89 | 10,758.04 | 32,076 | 1.56 | 12,016 | 1.65 | 0.83 | 0.09 |
| 53 | 03-Mar | 683.05 | 692.95 | 663.75 | 683.80 | 678.15 | 0.11 | 10,662.91 | 60,318 | 2.93 | 33,483 | 4.58 | 2.27 | 0.26 |
| 54 | 28-Feb | 699.10 | 702.95 | 652.15 | 683.05 | 676.71 | -3.31 | 10,651.22 | 316,775 | 15.40 | 143,008 | 19.58 | 9.68 | 1.11 |
| 55 | 27-Feb | 722.10 | 725.60 | 696.10 | 706.45 | 709.02 | -1.66 | 11,016.11 | 42,981 | 2.09 | 20,632 | 2.83 | 1.46 | 0.16 |
| 56 | 25-Feb | 721.20 | 733.45 | 705.05 | 718.35 | 715.75 | -1.21 | 11,201.67 | 76,902 | 3.74 | 47,933 | 6.56 | 3.43 | 0.37 |
| 57 | 24-Feb | 766.00 | 766.00 | 723.50 | 727.15 | 736.86 | -4.60 | 11,338.90 | 50,357 | 2.45 | 17,428 | 2.39 | 1.28 | 0.14 |
| 58 | 21-Feb | 754.25 | 771.30 | 750.45 | 762.20 | 759.42 | 0.30 | 11,885.45 | 20,674 | 1.01 | 7,260 | 0.99 | 0.55 | 0.06 |
| 59 | 20-Feb | 739.20 | 763.20 | 726.10 | 759.95 | 751.28 | 3.35 | 11,850.37 | 29,375 | 1.43 | 10,107 | 1.38 | 0.76 | 0.08 |
| 60 | 19-Feb | 708.20 | 741.00 | 706.30 | 735.30 | 727.80 | 3.83 | 11,465.99 | 24,934 | 1.21 | 8,523 | 1.17 | 0.62 | 0.07 |
| 61 | 18-Feb | 711.80 | 749.85 | 696.05 | 708.20 | 707.28 | -0.87 | 11,043.40 | 37,085 | 1.80 | 14,470 | 1.98 | 1.02 | 0.11 |
| 62 | 17-Feb | 720.00 | 731.45 | 703.40 | 714.45 | 715.16 | -1.46 | 11,140.86 | 31,511 | 1.53 | 10,934 | 1.50 | 0.78 | 0.08 |
| 63 | 14-Feb | 755.60 | 755.60 | 720.00 | 725.05 | 730.28 | -2.61 | 11,306.15 | 39,236 | 1.91 | 12,549 | 1.72 | 0.92 | 0.10 |
| 64 | 13-Feb | 750.00 | 771.00 | 736.25 | 744.45 | 753.50 | -2.08 | 11,608.67 | 50,289 | 2.45 | 18,522 | 2.54 | 1.40 | 0.14 |
| 65 | 12-Feb | 792.80 | 816.00 | 750.55 | 760.30 | 767.24 | -3.59 | 11,855.83 | 78,365 | 3.81 | 31,143 | 4.26 | 2.39 | 0.24 |
| 66 | 11-Feb | 828.05 | 828.05 | 775.85 | 788.65 | 791.03 | -5.14 | 12,297.91 | 100,777 | 4.90 | 62,381 | 8.54 | 4.93 | 0.48 |
| 67 | 10-Feb | 850.90 | 852.95 | 818.40 | 831.40 | 833.88 | -2.54 | 12,964.53 | 37,488 | 1.82 | 9,300 | 1.27 | 0.78 | 0.07 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE