| 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: 642.60 | Low52 Price: 600.0 | Barrier: -; Drift%: - |
| Basic Industry: Amusement Parks - Other Recreation | Total Equity: 63,408,763 | Low52 Date: 07-Apr-2025 | SHP: 62.26 / 6.9 / 11.95 / 18.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 16 | ||||
| High/Low Price | Quarter: 848.55 / 600.0 | Month: 708.8 / 615.0 | Week: 649.3 / 630.0 | Day: 643.5 / 632.25 | Sis67: 23 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 632.25 | 643.50 | 632.25 | 639.30 | 639.25 | 1.12 | 4,053.72 | 28,828 | 2.40 | 16,772 | 2.55 | 1.07 | 14 |
| 2 | 10-Jul | 642.10 | 642.10 | 630.00 | 632.25 | 632.86 | -0.86 | 4,009.02 | 48,953 | 4.07 | 28,303 | 4.29 | 1.79 | 24 |
| 3 | 09-Jul | 640.15 | 642.55 | 637.10 | 637.75 | 639.27 | -0.38 | 4,043.89 | 12,034 | 1.00 | 6,589 | 1.00 | 0.42 | 6 |
| 4 | 08-Jul | 638.10 | 641.75 | 633.20 | 640.20 | 637.32 | 0.33 | 4,059.43 | 19,414 | 1.61 | 9,273 | 1.41 | 0.59 | 8 |
| 5 | 07-Jul | 642.90 | 643.10 | 635.00 | 638.10 | 637.96 | -0.59 | 4,046.11 | 26,581 | 2.21 | 10,917 | 1.66 | 0.70 | 9 |
| 6 | 04-Jul | 643.75 | 647.60 | 636.05 | 641.90 | 642.49 | -0.29 | 4,070.21 | 30,041 | 2.50 | 13,279 | 2.02 | 0.85 | 11 |
| 7 | 03-Jul | 640.85 | 649.30 | 637.85 | 643.75 | 641.70 | 0.41 | 4,081.94 | 25,882 | 2.15 | 10,098 | 1.53 | 0.65 | 8 |
| 8 | 02-Jul | 648.00 | 648.00 | 635.05 | 641.10 | 639.11 | -0.35 | 4,065.14 | 23,230 | 1.93 | 10,156 | 1.54 | 0.65 | 8 |
| 9 | 01-Jul | 637.00 | 647.00 | 635.00 | 643.35 | 640.40 | 0.93 | 4,079.40 | 37,273 | 3.10 | 22,317 | 3.39 | 1.43 | 19 |
| 10 | 30-Jun | 635.00 | 645.50 | 630.00 | 637.40 | 634.39 | 1.16 | 4,041.67 | 55,872 | 4.64 | 22,595 | 3.43 | 1.43 | 19 |
| 11 | 27-Jun | 643.10 | 645.50 | 629.10 | 630.10 | 634.91 | -1.74 | 3,995.39 | 81,751 | 6.79 | 55,567 | 8.43 | 3.53 | 46 |
| 12 | 26-Jun | 644.45 | 655.85 | 640.00 | 641.25 | 642.19 | 0.00 | 4,066.09 | 50,533 | 4.20 | 29,067 | 4.41 | 1.87 | 24 |
| 13 | 25-Jun | 647.50 | 648.55 | 639.50 | 641.25 | 642.89 | -0.29 | 4,066.09 | 30,371 | 2.52 | 17,265 | 2.62 | 1.11 | 14 |
| 14 | 24-Jun | 644.00 | 651.95 | 641.10 | 643.10 | 644.94 | -0.11 | 4,077.82 | 42,790 | 3.56 | 24,189 | 3.67 | 1.56 | 20 |
| 15 | 23-Jun | 647.40 | 650.90 | 637.50 | 643.80 | 642.37 | -0.56 | 4,082.26 | 39,246 | 3.26 | 14,501 | 2.20 | 0.93 | 12 |
| 16 | 20-Jun | 640.00 | 653.15 | 639.55 | 647.40 | 646.17 | 0.79 | 4,105.08 | 21,345 | 1.77 | 7,408 | 1.12 | 0.48 | 6 |
| 17 | 19-Jun | 656.40 | 656.40 | 640.00 | 642.30 | 644.56 | -1.86 | 4,072.74 | 31,845 | 2.65 | 16,937 | 2.57 | 1.09 | 14 |
| 18 | 18-Jun | 652.10 | 660.80 | 648.00 | 654.50 | 652.68 | -0.09 | 4,150.10 | 84,320 | 7.01 | 54,384 | 8.25 | 3.55 | 45 |
| 19 | 17-Jun | 664.00 | 668.00 | 648.00 | 655.10 | 650.23 | -0.68 | 4,153.91 | 201,785 | 16.77 | 165,939 | 25.18 | 10.79 | 139 |
| 20 | 16-Jun | 651.20 | 665.00 | 647.70 | 659.60 | 657.47 | 1.29 | 4,182.44 | 73,034 | 6.07 | 38,889 | 5.90 | 2.56 | 32 |
| 21 | 13-Jun | 654.05 | 655.30 | 644.50 | 651.20 | 651.48 | -0.74 | 4,129.18 | 32,052 | 2.66 | 12,841 | 1.95 | 0.84 | 11 |
| 22 | 12-Jun | 668.00 | 670.65 | 653.05 | 656.05 | 660.43 | -1.69 | 4,159.93 | 32,421 | 2.69 | 15,950 | 2.42 | 1.05 | 13 |
| 23 | 11-Jun | 648.00 | 674.00 | 646.00 | 667.30 | 663.73 | 2.99 | 4,231.27 | 109,475 | 9.10 | 52,091 | 7.90 | 3.46 | 44 |
| 24 | 10-Jun | 650.20 | 652.70 | 646.75 | 647.90 | 648.83 | -0.35 | 4,108.25 | 38,785 | 3.22 | 27,026 | 4.10 | 1.75 | 23 |
| 25 | 09-Jun | 650.15 | 654.35 | 648.00 | 650.15 | 650.18 | 0.02 | 4,122.52 | 35,947 | 2.99 | 19,973 | 3.03 | 1.30 | 17 |
| 26 | 06-Jun | 653.60 | 653.60 | 646.00 | 650.00 | 649.81 | 0.13 | 4,121.00 | 20,039 | 1.67 | 12,776 | 1.94 | 0.83 | 11 |
| 27 | 05-Jun | 649.50 | 658.10 | 646.85 | 649.15 | 650.45 | -0.15 | 4,116.18 | 24,999 | 2.08 | 15,725 | 2.39 | 1.02 | 13 |
| 28 | 04-Jun | 659.65 | 662.95 | 647.00 | 650.15 | 652.39 | -1.43 | 4,122.52 | 27,686 | 2.30 | 15,674 | 2.38 | 1.02 | 13 |
| 29 | 03-Jun | 645.00 | 665.00 | 645.00 | 659.60 | 654.93 | 1.90 | 4,182.44 | 37,569 | 3.12 | 19,878 | 3.02 | 1.30 | 17 |
| 30 | 02-Jun | 657.90 | 662.25 | 645.05 | 647.30 | 650.41 | -1.61 | 4,104.45 | 40,404 | 3.36 | 25,096 | 3.81 | 1.63 | 21 |
| 31 | 30-May | 654.00 | 662.70 | 652.40 | 657.90 | 657.03 | 0.61 | 4,171.66 | 30,445 | 2.53 | 15,320 | 2.32 | 1.01 | 13 |
| 32 | 29-May | 656.00 | 660.90 | 651.10 | 653.90 | 655.55 | -0.38 | 4,146.30 | 29,816 | 2.48 | 15,180 | 2.30 | 1.00 | 13 |
| 33 | 28-May | 666.95 | 668.70 | 655.00 | 656.40 | 659.23 | -1.58 | 4,162.15 | 34,072 | 2.83 | 21,464 | 3.26 | 1.41 | 18 |
| 34 | 27-May | 672.35 | 673.80 | 662.00 | 666.95 | 666.02 | -0.80 | 4,229.05 | 22,384 | 1.86 | 13,624 | 2.07 | 0.91 | 11 |
| 35 | 26-May | 670.00 | 680.00 | 662.00 | 672.35 | 675.46 | -0.21 | 4,263.29 | 36,545 | 3.04 | 17,424 | 2.64 | 1.18 | 15 |
| 36 | 23-May | 652.00 | 676.25 | 650.00 | 673.75 | 667.73 | 3.07 | 4,272.17 | 54,924 | 4.56 | 26,092 | 3.96 | 1.74 | 22 |
| 37 | 22-May | 662.65 | 664.65 | 650.55 | 653.70 | 656.27 | -1.36 | 4,145.03 | 24,808 | 2.06 | 11,875 | 1.80 | 0.78 | 10 |
| 38 | 21-May | 663.70 | 669.00 | 656.40 | 662.70 | 660.29 | -0.15 | 4,202.10 | 35,252 | 2.93 | 18,368 | 2.79 | 1.21 | 15 |
| 39 | 20-May | 670.20 | 674.60 | 662.00 | 663.70 | 666.37 | -1.20 | 4,208.44 | 38,668 | 3.21 | 20,286 | 3.08 | 1.35 | 17 |
| 40 | 19-May | 665.00 | 677.50 | 665.00 | 671.75 | 672.65 | 0.72 | 4,259.48 | 29,298 | 2.43 | 15,594 | 2.37 | 1.05 | 13 |
| 41 | 16-May | 668.00 | 679.50 | 661.00 | 666.95 | 671.06 | -0.16 | 4,229.05 | 64,664 | 5.37 | 30,000 | 4.55 | 2.01 | 25 |
| 42 | 15-May | 665.55 | 678.00 | 655.00 | 668.00 | 665.80 | 0.56 | 4,235.00 | 71,484 | 5.94 | 40,235 | 6.11 | 2.68 | 34 |
| 43 | 14-May | 663.80 | 670.40 | 655.10 | 664.30 | 662.07 | 0.55 | 4,212.24 | 75,028 | 6.23 | 42,929 | 6.51 | 2.84 | 36 |
| 44 | 13-May | 650.80 | 663.70 | 643.60 | 660.65 | 653.90 | 1.51 | 4,189.10 | 61,150 | 5.08 | 31,354 | 4.76 | 2.05 | 26 |
| 45 | 12-May | 648.80 | 664.95 | 634.00 | 650.80 | 648.18 | 4.32 | 4,126.64 | 90,468 | 7.52 | 47,224 | 7.17 | 3.06 | 39 |
| 46 | 09-May | 636.00 | 646.00 | 615.00 | 623.85 | 622.76 | -4.53 | 3,955.76 | 139,530 | 11.59 | 52,653 | 7.99 | 3.28 | 44 |
| 47 | 08-May | 654.00 | 662.70 | 650.00 | 653.45 | 654.17 | -1.74 | 4,143.45 | 89,035 | 7.40 | 36,346 | 5.52 | 2.38 | 30 |
| 48 | 07-May | 675.00 | 699.95 | 646.55 | 665.00 | 667.32 | -3.64 | 4,216.00 | 277,276 | 23.04 | 65,713 | 9.97 | 4.39 | 55 |
| 49 | 06-May | 696.45 | 708.80 | 681.40 | 690.10 | 695.86 | -0.62 | 4,375.84 | 58,084 | 4.83 | 25,265 | 3.83 | 1.76 | 21 |
| 50 | 05-May | 681.75 | 703.65 | 673.05 | 694.40 | 691.63 | 2.90 | 4,403.10 | 66,771 | 5.55 | 32,013 | 4.86 | 2.21 | 27 |
| 51 | 02-May | 676.00 | 685.50 | 659.60 | 674.85 | 672.48 | 0.25 | 4,279.14 | 38,637 | 3.21 | 15,882 | 2.41 | 1.07 | 13 |
| 52 | 30-Apr | 688.00 | 689.25 | 668.50 | 673.20 | 676.91 | -2.59 | 4,268.68 | 71,490 | 5.94 | 42,886 | 6.51 | 2.90 | 36 |
| 53 | 29-Apr | 701.30 | 707.85 | 688.00 | 691.10 | 696.50 | -1.12 | 4,382.18 | 30,726 | 2.55 | 15,702 | 2.38 | 1.09 | 13 |
| 54 | 28-Apr | 688.00 | 702.50 | 687.00 | 698.95 | 694.25 | 0.28 | 4,431.96 | 40,370 | 3.35 | 17,613 | 2.67 | 1.22 | 15 |
| 55 | 25-Apr | 702.05 | 714.95 | 690.50 | 697.00 | 702.56 | -2.29 | 4,419.00 | 87,487 | 7.27 | 37,039 | 5.62 | 2.60 | 31 |
| 56 | 24-Apr | 711.00 | 714.95 | 705.00 | 713.30 | 710.84 | 0.83 | 4,522.95 | 56,058 | 4.66 | 28,031 | 4.25 | 1.99 | 23 |
| 57 | 23-Apr | 708.95 | 711.50 | 694.95 | 707.40 | 705.39 | -0.22 | 4,485.54 | 70,024 | 5.82 | 31,754 | 4.82 | 2.24 | 27 |
| 58 | 22-Apr | 712.35 | 712.35 | 694.00 | 708.95 | 706.28 | 1.05 | 4,495.36 | 45,167 | 3.75 | 19,913 | 3.02 | 1.41 | 17 |
| 59 | 21-Apr | 698.30 | 707.95 | 690.95 | 701.60 | 698.21 | 0.47 | 4,448.76 | 68,365 | 5.68 | 27,382 | 4.16 | 1.91 | 23 |
| 60 | 17-Apr | 704.05 | 709.10 | 692.00 | 698.30 | 696.58 | -0.82 | 4,427.83 | 65,704 | 5.46 | 30,410 | 4.61 | 2.12 | 25 |
| 61 | 16-Apr | 708.15 | 713.85 | 696.45 | 704.05 | 702.53 | -0.16 | 4,464.29 | 54,657 | 4.54 | 22,529 | 3.42 | 1.58 | 19 |
| 62 | 15-Apr | 698.50 | 711.50 | 694.05 | 705.15 | 706.61 | 1.94 | 4,471.27 | 62,698 | 5.21 | 35,533 | 5.39 | 2.51 | 30 |
| 63 | 11-Apr | 672.00 | 702.40 | 669.20 | 691.70 | 689.35 | 3.73 | 4,385.98 | 96,068 | 7.98 | 40,047 | 6.08 | 2.76 | 33 |
| 64 | 09-Apr | 659.60 | 672.75 | 653.00 | 666.80 | 664.51 | -0.02 | 4,228.10 | 29,233 | 2.43 | 14,638 | 2.22 | 0.97 | 12 |
| 65 | 08-Apr | 641.75 | 669.20 | 635.05 | 666.95 | 654.73 | 5.87 | 4,229.05 | 62,015 | 5.15 | 24,939 | 3.78 | 1.63 | 21 |
| 66 | 07-Apr | 600.00 | 643.95 | 600.00 | 630.00 | 625.85 | -3.93 | 3,994.00 | 79,817 | 6.63 | 33,896 | 5.14 | 2.12 | 28 |
| 67 | 04-Apr | 668.00 | 674.45 | 647.05 | 655.75 | 657.20 | -2.79 | 4,158.03 | 51,812 | 4.31 | 26,641 | 4.04 | 1.75 | 22 |