| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 947.4 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 04-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 10; VWAP21: 571.48 | Low52 Price: 540.05 | Barrier: 561.5; Drift%: -3.85 |
| Basic Industry: Amusement Parks - Other Recreation | Total Equity: 63,416,445 | Low52 Date: 11-Nov-2025 | SHP: 62.26 / 6.69 / 12.1 / 18.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 34 | ||||
| High/Low Price | Quarter: 848.55 / 600.0 | Month: 659.0 / 552.5 | Week: 579.65 / 565.0 | Day: 549.6 / 531.4 | Sis67: 21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 545.00 | 549.60 | 531.40 | 540.70 | 538.44 | -0.73 | 3,428.93 | 87,119 | 6.40 | 48,333 | 6.75 | 2.60 | 40 |
| 2 | 11-Nov | 560.40 | 561.50 | 540.05 | 544.70 | 544.68 | -2.78 | 3,454.29 | 97,050 | 7.13 | 57,779 | 8.07 | 3.15 | 49 |
| 3 | 10-Nov | 570.00 | 575.40 | 555.50 | 560.25 | 564.71 | -0.76 | 3,552.91 | 79,573 | 5.85 | 41,326 | 5.77 | 2.33 | 35 |
| 4 | 07-Nov | 571.95 | 572.00 | 548.05 | 564.55 | 561.96 | 0.64 | 3,580.18 | 86,502 | 6.36 | 33,185 | 4.64 | 1.86 | 28 |
| 5 | 06-Nov | 575.70 | 575.70 | 543.15 | 560.95 | 562.69 | -2.04 | 3,557.35 | 135,620 | 9.97 | 26,211 | 3.66 | 1.47 | 22 |
| 6 | 04-Nov | 575.00 | 579.10 | 567.10 | 572.65 | 571.93 | -0.87 | 3,631.54 | 33,122 | 2.43 | 17,282 | 2.41 | 0.99 | 15 |
| 7 | 03-Nov | 572.30 | 590.00 | 569.15 | 577.70 | 574.11 | 0.94 | 3,663.57 | 46,406 | 3.41 | 25,743 | 3.60 | 1.48 | 22 |
| 8 | 31-Oct | 573.00 | 578.50 | 565.00 | 572.30 | 569.89 | 0.28 | 3,629.32 | 33,754 | 2.48 | 20,864 | 2.91 | 1.19 | 18 |
| 9 | 30-Oct | 577.10 | 579.65 | 568.00 | 570.70 | 572.12 | -0.75 | 3,619.18 | 22,339 | 1.64 | 11,483 | 1.60 | 0.66 | 10 |
| 10 | 29-Oct | 569.95 | 578.00 | 565.05 | 575.00 | 570.85 | 1.28 | 3,646.00 | 27,234 | 2.00 | 16,056 | 2.24 | 0.92 | 14 |
| 11 | 28-Oct | 575.00 | 575.00 | 566.50 | 567.75 | 568.93 | -0.58 | 3,600.47 | 189,806 | 13.95 | 173,481 | 24.24 | 9.87 | 146 |
| 12 | 27-Oct | 579.05 | 579.30 | 569.00 | 571.05 | 571.34 | -0.59 | 3,621.40 | 43,628 | 3.21 | 27,146 | 3.79 | 1.55 | 23 |
| 13 | 24-Oct | 587.70 | 599.00 | 568.00 | 574.45 | 573.00 | -1.58 | 3,642.96 | 86,873 | 6.38 | 46,249 | 6.46 | 2.00 | 39 |
| 14 | 23-Oct | 590.35 | 593.90 | 582.00 | 583.65 | 585.92 | -1.13 | 3,701.30 | 32,999 | 2.42 | 18,107 | 2.53 | 1.06 | 15 |
| 15 | 21-Oct | 573.35 | 592.50 | 573.35 | 590.30 | 588.77 | 2.96 | 3,743.47 | 20,423 | 1.50 | 11,551 | 1.61 | 0.68 | 10 |
| 16 | 20-Oct | 583.00 | 583.00 | 570.55 | 573.35 | 573.33 | -1.04 | 3,635.98 | 37,369 | 2.75 | 23,703 | 3.31 | 1.36 | 20 |
| 17 | 17-Oct | 583.85 | 584.10 | 577.00 | 579.35 | 578.77 | -0.09 | 3,674.03 | 17,103 | 1.26 | 11,352 | 1.59 | 0.66 | 10 |
| 18 | 16-Oct | 579.35 | 582.00 | 576.00 | 579.85 | 579.07 | 0.09 | 3,677.20 | 36,926 | 2.71 | 23,309 | 3.26 | 1.35 | 20 |
| 19 | 15-Oct | 581.10 | 584.90 | 575.10 | 579.35 | 580.44 | -0.30 | 3,674.03 | 24,341 | 1.79 | 13,281 | 1.86 | 0.77 | 11 |
| 20 | 14-Oct | 589.90 | 593.60 | 577.00 | 581.10 | 583.37 | -1.49 | 3,685.13 | 29,128 | 2.14 | 14,492 | 2.02 | 0.85 | 12 |
| 21 | 13-Oct | 582.50 | 599.00 | 577.95 | 589.90 | 586.67 | 0.98 | 3,740.94 | 30,857 | 2.27 | 15,796 | 2.21 | 0.93 | 13 |
| 22 | 10-Oct | 585.20 | 590.20 | 580.50 | 584.15 | 584.54 | 0.56 | 3,704.47 | 24,726 | 1.82 | 12,529 | 1.75 | 0.73 | 11 |
| 23 | 09-Oct | 581.65 | 584.85 | 578.05 | 580.90 | 581.37 | -0.13 | 3,683.86 | 16,145 | 1.19 | 9,427 | 1.32 | 0.55 | 8 |
| 24 | 08-Oct | 588.10 | 591.15 | 580.00 | 581.65 | 584.31 | -1.10 | 3,688.62 | 23,709 | 1.74 | 14,293 | 2.00 | 0.84 | 12 |
| 25 | 07-Oct | 589.15 | 592.15 | 580.15 | 588.10 | 586.02 | -0.18 | 3,729.52 | 38,581 | 2.84 | 16,450 | 2.30 | 0.96 | 14 |
| 26 | 06-Oct | 597.70 | 602.35 | 585.15 | 589.15 | 593.45 | -0.77 | 3,736.18 | 27,325 | 2.01 | 17,050 | 2.38 | 1.01 | 14 |
| 27 | 03-Oct | 588.35 | 595.55 | 584.85 | 593.70 | 590.32 | 0.91 | 3,765.03 | 29,295 | 2.15 | 16,724 | 2.34 | 0.99 | 14 |
| 28 | 01-Oct | 589.50 | 592.00 | 581.30 | 588.35 | 586.48 | 1.21 | 3,731.11 | 30,966 | 2.28 | 15,983 | 2.23 | 0.94 | 13 |
| 29 | 30-Sep | 560.50 | 590.50 | 560.50 | 581.30 | 577.75 | 3.22 | 3,686.40 | 89,239 | 6.56 | 29,846 | 4.17 | 1.72 | 25 |
| 30 | 29-Sep | 612.35 | 616.60 | 552.50 | 563.15 | 574.77 | -8.03 | 3,571.30 | 480,653 | 35.32 | 209,815 | 29.31 | 12.06 | 177 |
| 31 | 26-Sep | 623.40 | 623.40 | 608.60 | 612.35 | 614.33 | -1.38 | 3,883.31 | 21,436 | 1.58 | 9,052 | 1.26 | 0.56 | 8 |
| 32 | 25-Sep | 628.30 | 628.50 | 620.00 | 620.90 | 623.54 | -0.49 | 3,937.53 | 17,664 | 1.30 | 10,068 | 1.41 | 0.63 | 8 |
| 33 | 24-Sep | 630.45 | 632.00 | 619.95 | 623.95 | 624.97 | -0.96 | 3,956.87 | 15,377 | 1.13 | 10,121 | 1.41 | 0.63 | 9 |
| 34 | 23-Sep | 638.00 | 639.30 | 627.00 | 630.00 | 632.53 | -1.52 | 3,995.00 | 24,699 | 1.82 | 15,376 | 2.15 | 0.97 | 13 |
| 35 | 22-Sep | 645.60 | 645.95 | 637.00 | 639.75 | 639.68 | -0.18 | 4,057.07 | 13,607 | 1.00 | 7,984 | 1.12 | 0.51 | 7 |
| 36 | 19-Sep | 645.00 | 645.00 | 639.00 | 640.90 | 640.90 | -0.07 | 4,064.36 | 16,917 | 1.24 | 9,878 | 1.38 | 0.63 | 8 |
| 37 | 18-Sep | 639.95 | 645.00 | 638.20 | 641.35 | 640.28 | 0.25 | 4,067.21 | 18,113 | 1.33 | 11,136 | 1.56 | 0.71 | 9 |
| 38 | 17-Sep | 638.00 | 643.40 | 637.50 | 639.75 | 639.52 | -0.09 | 4,057.07 | 23,501 | 1.73 | 14,829 | 2.07 | 0.95 | 12 |
| 39 | 16-Sep | 636.05 | 642.95 | 633.10 | 640.30 | 637.28 | 1.01 | 4,060.55 | 21,148 | 1.55 | 11,021 | 1.54 | 0.70 | 9 |
| 40 | 15-Sep | 648.00 | 648.00 | 630.10 | 633.90 | 638.11 | -1.91 | 4,019.97 | 24,215 | 1.78 | 13,172 | 1.84 | 0.84 | 11 |
| 41 | 12-Sep | 638.70 | 649.95 | 634.40 | 646.25 | 644.86 | 1.88 | 4,098.29 | 62,447 | 4.59 | 29,881 | 4.17 | 1.93 | 25 |
| 42 | 11-Sep | 639.80 | 647.65 | 633.25 | 634.35 | 637.82 | -0.33 | 4,022.82 | 24,408 | 1.79 | 12,052 | 1.68 | 0.77 | 10 |
| 43 | 10-Sep | 645.00 | 648.00 | 633.55 | 636.45 | 640.63 | -0.65 | 4,036.14 | 22,030 | 1.62 | 11,956 | 1.67 | 0.77 | 10 |
| 44 | 09-Sep | 648.90 | 648.95 | 634.80 | 640.60 | 639.63 | -0.70 | 4,062.46 | 20,653 | 1.52 | 9,793 | 1.37 | 0.63 | 8 |
| 45 | 08-Sep | 659.00 | 659.00 | 642.00 | 645.10 | 647.14 | -0.35 | 4,090.99 | 25,875 | 1.90 | 12,060 | 1.68 | 0.78 | 10 |
| 46 | 05-Sep | 633.05 | 648.55 | 631.00 | 647.35 | 641.30 | 1.64 | 4,105.26 | 31,439 | 2.31 | 14,183 | 1.98 | 0.91 | 12 |
| 47 | 04-Sep | 655.00 | 655.00 | 631.80 | 636.90 | 641.65 | -1.36 | 4,038.99 | 24,174 | 1.78 | 14,131 | 1.97 | 0.91 | 12 |
| 48 | 03-Sep | 649.90 | 651.40 | 639.00 | 645.65 | 645.55 | 0.22 | 4,094.48 | 32,182 | 2.36 | 16,930 | 2.37 | 1.09 | 14 |
| 49 | 02-Sep | 621.90 | 647.90 | 621.90 | 644.25 | 639.65 | 4.88 | 4,085.60 | 66,305 | 4.87 | 23,916 | 3.34 | 1.53 | 20 |
| 50 | 01-Sep | 612.65 | 617.30 | 610.05 | 614.25 | 613.13 | 0.27 | 3,895.36 | 14,479 | 1.06 | 7,157 | 1.00 | 0.44 | 6 |
| 51 | 29-Aug | 608.00 | 618.55 | 608.00 | 612.60 | 613.50 | -0.41 | 3,884.89 | 15,226 | 1.12 | 8,635 | 1.21 | 0.53 | 7 |
| 52 | 28-Aug | 625.00 | 626.95 | 612.30 | 615.10 | 618.03 | -1.28 | 3,900.75 | 37,694 | 2.77 | 15,802 | 2.21 | 0.98 | 13 |
| 53 | 26-Aug | 637.75 | 642.55 | 616.10 | 623.05 | 627.25 | -3.04 | 3,951.16 | 27,799 | 2.04 | 17,090 | 2.39 | 1.07 | 14 |
| 54 | 25-Aug | 641.00 | 647.50 | 636.00 | 642.60 | 641.55 | 0.35 | 4,075.14 | 30,609 | 2.25 | 16,169 | 2.26 | 1.04 | 14 |
| 55 | 22-Aug | 637.95 | 644.80 | 628.70 | 640.35 | 638.13 | 0.38 | 4,060.87 | 28,655 | 2.11 | 15,925 | 2.22 | 1.02 | 13 |
| 56 | 21-Aug | 625.00 | 645.00 | 621.60 | 637.95 | 635.50 | 2.18 | 4,045.65 | 56,901 | 4.18 | 26,204 | 3.66 | 1.67 | 22 |
| 57 | 20-Aug | 612.00 | 626.05 | 607.80 | 624.35 | 618.61 | 2.18 | 3,959.41 | 44,954 | 3.30 | 24,300 | 3.39 | 1.50 | 20 |
| 58 | 19-Aug | 597.75 | 613.00 | 597.20 | 611.00 | 605.69 | 2.22 | 3,874.00 | 29,058 | 2.14 | 17,497 | 2.44 | 1.06 | 15 |
| 59 | 18-Aug | 589.90 | 601.95 | 582.05 | 597.75 | 593.90 | 1.37 | 3,790.72 | 32,806 | 2.41 | 17,598 | 2.46 | 1.05 | 15 |
| 60 | 14-Aug | 579.00 | 599.00 | 575.00 | 589.65 | 589.45 | 3.27 | 3,739.35 | 68,693 | 5.05 | 25,843 | 3.61 | 1.52 | 22 |
| 61 | 13-Aug | 589.65 | 591.50 | 562.10 | 571.00 | 576.01 | -2.68 | 3,621.00 | 117,437 | 8.63 | 68,663 | 9.59 | 3.96 | 58 |
| 62 | 12-Aug | 594.15 | 595.00 | 578.60 | 586.75 | 586.11 | -0.06 | 3,720.96 | 31,148 | 2.29 | 9,271 | 1.30 | 0.54 | 8 |
| 63 | 11-Aug | 596.70 | 596.75 | 585.65 | 587.10 | 590.29 | -0.83 | 3,723.18 | 35,634 | 2.62 | 16,818 | 2.35 | 0.99 | 14 |
| 64 | 08-Aug | 621.05 | 621.05 | 590.55 | 592.00 | 595.88 | -3.75 | 3,754.00 | 95,862 | 7.04 | 51,534 | 7.20 | 3.07 | 43 |
| 65 | 07-Aug | 608.30 | 622.25 | 600.80 | 615.05 | 609.06 | 2.15 | 3,900.43 | 42,784 | 3.14 | 16,062 | 2.24 | 0.98 | 13 |
| 66 | 06-Aug | 623.50 | 623.50 | 600.85 | 602.10 | 606.59 | -2.80 | 3,818.30 | 55,170 | 4.05 | 36,261 | 5.07 | 2.20 | 30 |
| 67 | 05-Aug | 626.00 | 626.00 | 619.00 | 619.45 | 620.58 | -0.37 | 3,928.33 | 24,284 | 1.78 | 13,891 | 1.94 | 0.86 | 12 |