| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 714.95 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 25-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 10; VWAP21: 511.91 | Low52 Price: 455.0 | Barrier: -; Drift%: - |
| Basic Industry: Amusement Parks - Other Recreation | Total Equity: 63,422,766 | Low52 Date: 02-Mar-2026 | SHP: 62.25 / 5.49 / 11.22 / 21.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 31 | ||||
| High/Low Price | Quarter: 848.55 / 600.0 | Month: 574.45 / 505.0 | Week: 492.7 / 470.3 | Day: 533.45 / 511.0 | Sis67: 26 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 518.35 | 533.45 | 511.00 | 525.50 | 522.88 | 1.38 | 3,332.87 | 91,935 | 3.99 | 46,747 | 3.53 | 2.44 | 35 |
| 2 | 06-Apr | 520.05 | 529.95 | 511.55 | 518.35 | 521.63 | -2.02 | 3,287.52 | 85,313 | 3.71 | 55,208 | 4.17 | 2.88 | 41 |
| 3 | 02-Apr | 518.00 | 532.45 | 509.30 | 529.05 | 521.67 | 1.21 | 3,355.38 | 36,971 | 1.61 | 16,485 | 1.24 | 0.86 | 12 |
| 4 | 01-Apr | 509.80 | 525.00 | 500.85 | 522.75 | 515.50 | 7.61 | 3,315.43 | 58,859 | 2.56 | 27,596 | 2.08 | 1.42 | 21 |
| 5 | 30-Mar | 480.00 | 520.00 | 476.55 | 485.80 | 487.83 | -1.15 | 3,081.08 | 125,329 | 5.44 | 64,523 | 4.87 | 3.15 | 48 |
| 6 | 27-Mar | 505.00 | 506.45 | 489.90 | 491.45 | 497.43 | -3.11 | 3,116.91 | 118,869 | 5.16 | 70,560 | 5.33 | 3.51 | 53 |
| 7 | 25-Mar | 505.95 | 518.45 | 505.00 | 507.20 | 509.04 | 1.25 | 3,216.80 | 75,983 | 3.30 | 45,720 | 3.45 | 2.33 | 34 |
| 8 | 24-Mar | 518.00 | 520.00 | 498.50 | 500.95 | 503.79 | -1.47 | 3,177.16 | 78,115 | 3.39 | 49,006 | 3.70 | 2.47 | 37 |
| 9 | 23-Mar | 518.50 | 518.55 | 502.00 | 508.40 | 508.25 | -2.28 | 3,224.41 | 82,791 | 3.60 | 55,154 | 4.16 | 2.80 | 41 |
| 10 | 20-Mar | 518.20 | 529.50 | 517.15 | 520.25 | 523.18 | 0.93 | 3,299.57 | 55,926 | 2.43 | 24,778 | 1.87 | 1.30 | 19 |
| 11 | 19-Mar | 516.00 | 526.00 | 511.20 | 515.45 | 519.10 | -0.80 | 3,269.13 | 52,649 | 2.29 | 29,590 | 2.23 | 1.54 | 22 |
| 12 | 18-Mar | 505.65 | 522.00 | 504.95 | 519.60 | 515.72 | 2.19 | 3,295.45 | 36,466 | 1.58 | 23,787 | 1.80 | 1.23 | 18 |
| 13 | 17-Mar | 515.05 | 524.10 | 503.10 | 508.45 | 514.08 | -1.22 | 3,224.73 | 47,789 | 2.08 | 28,517 | 2.15 | 1.47 | 21 |
| 14 | 16-Mar | 519.60 | 519.60 | 502.00 | 514.75 | 509.82 | -0.93 | 3,264.69 | 76,463 | 3.32 | 42,496 | 3.21 | 2.17 | 32 |
| 15 | 13-Mar | 523.00 | 532.75 | 516.00 | 519.60 | 524.99 | -0.82 | 3,295.45 | 70,645 | 3.07 | 39,826 | 3.01 | 2.09 | 30 |
| 16 | 12-Mar | 519.00 | 529.75 | 514.40 | 523.90 | 522.95 | 0.02 | 3,322.72 | 32,088 | 1.39 | 13,993 | 1.06 | 0.73 | 10 |
| 17 | 11-Mar | 530.00 | 540.90 | 520.00 | 523.80 | 530.66 | -1.86 | 3,322.08 | 83,745 | 3.64 | 34,639 | 2.61 | 1.84 | 26 |
| 18 | 10-Mar | 498.00 | 539.35 | 496.75 | 533.75 | 523.62 | 7.36 | 3,385.19 | 160,957 | 6.99 | 63,261 | 4.78 | 3.31 | 47 |
| 19 | 09-Mar | 492.25 | 502.90 | 483.05 | 497.15 | 495.00 | 0.51 | 3,153.06 | 73,182 | 3.18 | 41,018 | 3.10 | 2.00 | 31 |
| 20 | 06-Mar | 490.05 | 498.00 | 487.05 | 494.65 | 493.85 | 0.90 | 3,137.21 | 76,342 | 3.32 | 45,515 | 3.44 | 2.25 | 34 |
| 21 | 05-Mar | 490.00 | 494.00 | 482.05 | 490.25 | 489.07 | 1.10 | 3,109.30 | 35,277 | 1.53 | 22,092 | 1.67 | 1.08 | 17 |
| 22 | 04-Mar | 471.50 | 489.45 | 460.40 | 484.90 | 478.24 | 2.85 | 3,075.37 | 88,483 | 3.84 | 42,608 | 3.22 | 2.04 | 32 |
| 23 | 02-Mar | 456.40 | 476.10 | 455.00 | 471.45 | 470.91 | -1.24 | 2,990.07 | 48,297 | 2.10 | 28,442 | 2.15 | 1.34 | 21 |
| 24 | 27-Feb | 475.00 | 485.50 | 470.30 | 477.35 | 475.75 | 0.46 | 3,027.49 | 43,120 | 1.87 | 24,283 | 1.83 | 1.16 | 18 |
| 25 | 26-Feb | 479.10 | 480.80 | 471.10 | 475.15 | 473.57 | -0.72 | 3,013.53 | 65,460 | 2.84 | 44,809 | 3.38 | 2.12 | 34 |
| 26 | 25-Feb | 484.45 | 487.20 | 475.00 | 478.60 | 478.94 | -1.63 | 3,035.41 | 72,161 | 3.13 | 45,437 | 3.43 | 2.18 | 34 |
| 27 | 24-Feb | 483.50 | 489.90 | 480.00 | 486.55 | 484.95 | 0.01 | 3,085.83 | 38,417 | 1.67 | 21,881 | 1.65 | 1.06 | 16 |
| 28 | 23-Feb | 484.90 | 492.70 | 483.80 | 486.50 | 487.84 | 0.40 | 3,085.52 | 56,224 | 2.44 | 37,945 | 2.86 | 1.85 | 28 |
| 29 | 20-Feb | 485.05 | 488.85 | 483.05 | 484.55 | 485.00 | -0.62 | 3,073.15 | 37,837 | 1.64 | 25,059 | 1.89 | 1.00 | 19 |
| 30 | 19-Feb | 494.65 | 496.00 | 484.95 | 487.55 | 488.16 | -1.04 | 3,092.18 | 42,636 | 1.85 | 26,952 | 2.03 | 1.32 | 20 |
| 31 | 18-Feb | 485.35 | 495.00 | 485.35 | 492.65 | 489.75 | 0.78 | 3,124.52 | 59,857 | 2.60 | 34,998 | 2.64 | 1.71 | 26 |
| 32 | 17-Feb | 483.30 | 496.05 | 483.05 | 488.85 | 490.01 | 0.32 | 3,100.42 | 47,578 | 2.07 | 31,244 | 2.36 | 1.53 | 23 |
| 33 | 16-Feb | 492.35 | 495.40 | 485.00 | 487.30 | 489.51 | -1.82 | 3,090.59 | 44,873 | 1.95 | 29,469 | 2.22 | 1.44 | 22 |
| 34 | 13-Feb | 508.35 | 510.00 | 494.00 | 496.35 | 499.83 | -2.65 | 3,147.99 | 63,498 | 2.76 | 35,035 | 2.64 | 1.75 | 26 |
| 35 | 12-Feb | 513.00 | 519.95 | 508.00 | 509.85 | 512.41 | -1.97 | 3,233.61 | 50,598 | 2.20 | 31,365 | 2.37 | 1.61 | 23 |
| 36 | 11-Feb | 525.30 | 530.75 | 516.80 | 520.10 | 521.13 | -1.77 | 3,298.62 | 35,125 | 1.53 | 19,590 | 1.48 | 1.02 | 15 |
| 37 | 10-Feb | 517.15 | 537.40 | 517.15 | 529.45 | 530.68 | 2.38 | 3,357.92 | 50,520 | 2.19 | 19,961 | 1.51 | 1.06 | 15 |
| 38 | 09-Feb | 504.80 | 519.50 | 504.15 | 517.15 | 514.19 | 2.42 | 3,279.91 | 50,048 | 2.17 | 29,184 | 2.20 | 1.50 | 22 |
| 39 | 06-Feb | 510.00 | 512.50 | 495.00 | 504.95 | 501.08 | -1.99 | 3,202.53 | 43,226 | 1.88 | 22,189 | 1.67 | 1.11 | 18 |
| 40 | 05-Feb | 515.25 | 523.00 | 506.90 | 515.20 | 512.03 | -0.79 | 3,267.54 | 29,273 | 1.27 | 14,460 | 1.09 | 0.74 | 12 |
| 41 | 04-Feb | 503.70 | 536.55 | 501.90 | 519.30 | 518.49 | 2.52 | 3,293.54 | 86,786 | 3.77 | 27,351 | 2.06 | 1.42 | 23 |
| 42 | 03-Feb | 493.00 | 511.50 | 490.20 | 506.55 | 500.78 | 4.28 | 3,212.68 | 57,015 | 2.48 | 30,794 | 2.32 | 1.54 | 26 |
| 43 | 02-Feb | 488.00 | 493.90 | 478.50 | 485.75 | 484.36 | -1.00 | 3,080.76 | 45,454 | 1.97 | 28,898 | 2.18 | 1.40 | 24 |
| 44 | 01-Feb | 496.00 | 499.85 | 485.00 | 490.65 | 491.59 | -1.84 | 3,111.84 | 49,642 | 2.16 | 25,999 | 1.96 | 1.28 | 22 |
| 45 | 30-Jan | 490.85 | 501.80 | 489.45 | 499.85 | 497.63 | 0.81 | 3,170.19 | 28,154 | 1.22 | 16,559 | 1.25 | 0.82 | 14 |
| 46 | 29-Jan | 499.00 | 500.70 | 493.10 | 495.85 | 496.05 | -0.66 | 3,144.82 | 27,253 | 1.18 | 15,806 | 1.19 | 0.78 | 13 |
| 47 | 28-Jan | 498.45 | 502.00 | 490.00 | 499.15 | 494.85 | 0.14 | 3,165.75 | 56,204 | 2.44 | 26,628 | 2.01 | 1.32 | 22 |
| 48 | 27-Jan | 501.50 | 509.00 | 496.50 | 498.45 | 499.81 | -0.89 | 3,161.31 | 67,680 | 2.94 | 38,868 | 2.93 | 1.94 | 32 |
| 49 | 23-Jan | 508.00 | 513.90 | 502.05 | 502.95 | 504.19 | -1.67 | 3,189.85 | 85,159 | 3.70 | 68,902 | 5.20 | 3.47 | 57 |
| 50 | 22-Jan | 511.05 | 521.95 | 510.70 | 511.50 | 514.22 | 0.19 | 3,244.07 | 41,492 | 1.80 | 24,548 | 1.85 | 1.26 | 20 |
| 51 | 21-Jan | 510.00 | 519.60 | 504.05 | 510.55 | 509.24 | -0.29 | 3,238.05 | 87,118 | 3.78 | 48,149 | 3.63 | 2.45 | 40 |
| 52 | 20-Jan | 519.00 | 524.45 | 509.20 | 512.05 | 514.17 | -1.75 | 3,247.56 | 116,425 | 5.06 | 90,986 | 6.87 | 4.68 | 76 |
| 53 | 19-Jan | 522.95 | 526.10 | 518.70 | 521.15 | 522.49 | -0.42 | 3,305.28 | 39,124 | 1.70 | 26,606 | 2.01 | 1.39 | 22 |
| 54 | 16-Jan | 527.00 | 533.00 | 521.55 | 523.35 | 526.33 | -0.69 | 3,319.23 | 82,441 | 3.58 | 48,356 | 3.65 | 2.55 | 40 |
| 55 | 14-Jan | 524.90 | 530.10 | 523.55 | 527.00 | 526.82 | 0.40 | 3,342.00 | 23,024 | 1.00 | 13,247 | 1.00 | 0.70 | 11 |
| 56 | 13-Jan | 513.00 | 528.00 | 510.80 | 524.90 | 521.81 | 1.84 | 3,329.06 | 80,490 | 3.50 | 43,966 | 3.32 | 2.29 | 37 |
| 57 | 12-Jan | 520.85 | 520.85 | 512.00 | 515.40 | 516.18 | -1.42 | 3,268.81 | 61,695 | 2.68 | 35,162 | 2.65 | 1.81 | 29 |
| 58 | 09-Jan | 521.00 | 531.90 | 520.00 | 522.85 | 525.16 | -0.44 | 3,316.06 | 48,134 | 2.09 | 24,142 | 1.82 | 1.27 | 20 |
| 59 | 08-Jan | 525.00 | 532.20 | 515.30 | 525.15 | 525.47 | -0.45 | 3,330.65 | 57,748 | 2.51 | 26,612 | 2.01 | 1.40 | 22 |
| 60 | 07-Jan | 525.00 | 530.00 | 522.50 | 527.55 | 526.71 | 0.31 | 3,345.87 | 25,533 | 1.11 | 14,076 | 1.06 | 0.74 | 12 |
| 61 | 06-Jan | 521.00 | 527.45 | 521.00 | 525.90 | 525.48 | 0.20 | 3,335.40 | 23,604 | 1.03 | 13,849 | 1.05 | 0.73 | 12 |
| 62 | 05-Jan | 525.05 | 528.40 | 523.55 | 524.85 | 525.31 | -0.48 | 3,328.74 | 28,740 | 1.25 | 15,941 | 1.20 | 0.84 | 13 |
| 63 | 02-Jan | 527.00 | 532.15 | 521.80 | 527.40 | 527.46 | 0.05 | 3,344.92 | 30,364 | 1.32 | 18,426 | 1.39 | 0.97 | 15 |
| 64 | 01-Jan | 528.00 | 528.90 | 523.05 | 527.15 | 526.16 | 0.37 | 3,343.33 | 24,650 | 1.07 | 15,281 | 1.15 | 0.80 | 13 |
| 65 | 31-Dec | 517.20 | 526.00 | 515.55 | 525.20 | 523.78 | 2.01 | 3,330.96 | 28,667 | 1.25 | 16,806 | 1.27 | 0.88 | 14 |
| 66 | 30-Dec | 526.40 | 526.80 | 510.00 | 514.85 | 518.98 | -1.24 | 3,265.32 | 59,882 | 2.60 | 29,364 | 2.22 | 1.52 | 24 |
| 67 | 29-Dec | 506.05 | 524.00 | 505.00 | 521.30 | 516.88 | 3.01 | 3,306.23 | 94,158 | 4.09 | 43,237 | 3.26 | 2.23 | 36 |