| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 953.9 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 09-Jul-2024 | Bumper: 673.05; Drift%: -2.96 |
| Industry: Leisure Services | Face Value: 10 | 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 | Float14: 0.28 | ||||
| High/Low Price | Quarter: 848.55 / 600.0 | Month: 689.05 / 611.0 | Week: 679.5 / 634.0 | Day: 664.65 / 650.55 | Float67: 0.32 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 662.65 | 664.65 | 650.55 | 653.70 | 656.27 | -1.36 | 4,145.03 | 24,808 | 1.00 | 11,875 | 1.00 | 0.78 | 0.10 |
| 2 | 21-May | 663.70 | 669.00 | 656.40 | 662.70 | 660.29 | -0.15 | 4,202.10 | 35,252 | 1.42 | 18,368 | 1.55 | 1.21 | 0.15 |
| 3 | 20-May | 670.20 | 674.60 | 662.00 | 663.70 | 666.37 | -1.20 | 4,208.44 | 38,668 | 1.56 | 20,286 | 1.71 | 1.35 | 0.17 |
| 4 | 19-May | 665.00 | 677.50 | 665.00 | 671.75 | 672.65 | 0.72 | 4,259.48 | 29,298 | 1.18 | 15,594 | 1.31 | 1.05 | 0.13 |
| 5 | 16-May | 668.00 | 679.50 | 661.00 | 666.95 | 671.06 | -0.16 | 4,229.05 | 64,664 | 2.61 | 30,000 | 2.53 | 2.01 | 0.25 |
| 6 | 15-May | 665.55 | 678.00 | 655.00 | 668.00 | 665.80 | 0.56 | 4,235.00 | 71,484 | 2.88 | 40,235 | 3.39 | 2.68 | 0.34 |
| 7 | 14-May | 663.80 | 670.40 | 655.10 | 664.30 | 662.07 | 0.55 | 4,212.24 | 75,028 | 3.02 | 42,929 | 3.61 | 2.84 | 0.36 |
| 8 | 13-May | 650.80 | 663.70 | 643.60 | 660.65 | 653.90 | 1.51 | 4,189.10 | 61,150 | 2.46 | 31,354 | 2.64 | 2.05 | 0.26 |
| 9 | 12-May | 648.80 | 664.95 | 634.00 | 650.80 | 648.18 | 4.32 | 4,126.64 | 90,468 | 3.65 | 47,224 | 3.98 | 3.06 | 0.39 |
| 10 | 09-May | 636.00 | 646.00 | 615.00 | 623.85 | 622.76 | -4.53 | 3,955.76 | 139,530 | 5.62 | 52,653 | 4.43 | 3.28 | 0.44 |
| 11 | 08-May | 654.00 | 662.70 | 650.00 | 653.45 | 654.17 | -1.74 | 4,143.45 | 89,035 | 3.59 | 36,346 | 3.06 | 2.38 | 0.30 |
| 12 | 07-May | 675.00 | 699.95 | 646.55 | 665.00 | 667.32 | -3.64 | 4,216.00 | 277,276 | 11.18 | 65,713 | 5.53 | 4.39 | 0.55 |
| 13 | 06-May | 696.45 | 708.80 | 681.40 | 690.10 | 695.86 | -0.62 | 4,375.84 | 58,084 | 2.34 | 25,265 | 2.13 | 1.76 | 0.21 |
| 14 | 05-May | 681.75 | 703.65 | 673.05 | 694.40 | 691.63 | 2.90 | 4,403.10 | 66,771 | 2.69 | 32,013 | 2.70 | 2.21 | 0.27 |
| 15 | 02-May | 676.00 | 685.50 | 659.60 | 674.85 | 672.48 | 0.25 | 4,279.14 | 38,637 | 1.56 | 15,882 | 1.34 | 1.07 | 0.13 |
| 16 | 30-Apr | 688.00 | 689.25 | 668.50 | 673.20 | 676.91 | -2.59 | 4,268.68 | 71,490 | 2.88 | 42,886 | 3.61 | 2.90 | 0.36 |
| 17 | 29-Apr | 701.30 | 707.85 | 688.00 | 691.10 | 696.50 | -1.12 | 4,382.18 | 30,726 | 1.24 | 15,702 | 1.32 | 1.09 | 0.13 |
| 18 | 28-Apr | 688.00 | 702.50 | 687.00 | 698.95 | 694.25 | 0.28 | 4,431.96 | 40,370 | 1.63 | 17,613 | 1.48 | 1.22 | 0.15 |
| 19 | 25-Apr | 702.05 | 714.95 | 690.50 | 697.00 | 702.56 | -2.29 | 4,419.00 | 87,487 | 3.53 | 37,039 | 3.12 | 2.60 | 0.31 |
| 20 | 24-Apr | 711.00 | 714.95 | 705.00 | 713.30 | 710.84 | 0.83 | 4,522.95 | 56,058 | 2.26 | 28,031 | 2.36 | 1.99 | 0.23 |
| 21 | 23-Apr | 708.95 | 711.50 | 694.95 | 707.40 | 705.39 | -0.22 | 4,485.54 | 70,024 | 2.82 | 31,754 | 2.67 | 2.24 | 0.27 |
| 22 | 22-Apr | 712.35 | 712.35 | 694.00 | 708.95 | 706.28 | 1.05 | 4,495.36 | 45,167 | 1.82 | 19,913 | 1.68 | 1.41 | 0.17 |
| 23 | 21-Apr | 698.30 | 707.95 | 690.95 | 701.60 | 698.21 | 0.47 | 4,448.76 | 68,365 | 2.76 | 27,382 | 2.31 | 1.91 | 0.23 |
| 24 | 17-Apr | 704.05 | 709.10 | 692.00 | 698.30 | 696.58 | -0.82 | 4,427.83 | 65,704 | 2.65 | 30,410 | 2.56 | 2.12 | 0.25 |
| 25 | 16-Apr | 708.15 | 713.85 | 696.45 | 704.05 | 702.53 | -0.16 | 4,464.29 | 54,657 | 2.20 | 22,529 | 1.90 | 1.58 | 0.19 |
| 26 | 15-Apr | 698.50 | 711.50 | 694.05 | 705.15 | 706.61 | 1.94 | 4,471.27 | 62,698 | 2.53 | 35,533 | 2.99 | 2.51 | 0.30 |
| 27 | 11-Apr | 672.00 | 702.40 | 669.20 | 691.70 | 689.35 | 3.73 | 4,385.98 | 96,068 | 3.87 | 40,047 | 3.37 | 2.76 | 0.33 |
| 28 | 09-Apr | 659.60 | 672.75 | 653.00 | 666.80 | 664.51 | -0.02 | 4,228.10 | 29,233 | 1.18 | 14,638 | 1.23 | 0.97 | 0.12 |
| 29 | 08-Apr | 641.75 | 669.20 | 635.05 | 666.95 | 654.73 | 5.87 | 4,229.05 | 62,015 | 2.50 | 24,939 | 2.10 | 1.63 | 0.21 |
| 30 | 07-Apr | 600.00 | 643.95 | 600.00 | 630.00 | 625.85 | -3.93 | 3,994.00 | 79,817 | 3.22 | 33,896 | 2.85 | 2.12 | 0.28 |
| 31 | 04-Apr | 668.00 | 674.45 | 647.05 | 655.75 | 657.20 | -2.79 | 4,158.03 | 51,812 | 2.09 | 26,641 | 2.24 | 1.75 | 0.22 |
| 32 | 03-Apr | 670.75 | 676.00 | 664.75 | 674.60 | 671.20 | 0.57 | 4,277.56 | 57,627 | 2.32 | 29,153 | 2.45 | 1.96 | 0.25 |
| 33 | 02-Apr | 663.00 | 672.40 | 650.40 | 670.75 | 665.56 | 1.72 | 4,253.14 | 48,873 | 1.97 | 22,709 | 1.91 | 1.51 | 0.20 |
| 34 | 01-Apr | 653.90 | 670.30 | 650.00 | 659.40 | 657.82 | 0.86 | 4,181.17 | 101,871 | 4.11 | 42,018 | 3.54 | 2.76 | 0.36 |
| 35 | 28-Mar | 663.00 | 673.00 | 645.00 | 653.80 | 658.56 | -1.25 | 4,145.66 | 64,997 | 2.62 | 32,661 | 2.75 | 2.15 | 0.28 |
| 36 | 27-Mar | 658.00 | 667.00 | 652.60 | 662.05 | 660.26 | 0.08 | 4,197.98 | 71,226 | 2.87 | 29,834 | 2.51 | 1.97 | 0.26 |
| 37 | 26-Mar | 660.20 | 669.10 | 657.00 | 661.50 | 662.50 | -0.14 | 4,194.49 | 67,524 | 2.72 | 33,085 | 2.79 | 2.19 | 0.29 |
| 38 | 25-Mar | 676.00 | 678.10 | 658.50 | 662.40 | 665.30 | -0.94 | 4,200.20 | 90,065 | 3.63 | 45,175 | 3.80 | 3.01 | 0.39 |
| 39 | 24-Mar | 669.00 | 676.15 | 661.10 | 668.70 | 670.09 | 0.30 | 4,240.14 | 85,871 | 3.46 | 41,167 | 3.47 | 2.76 | 0.36 |
| 40 | 21-Mar | 663.00 | 670.00 | 650.00 | 666.70 | 658.54 | 1.98 | 4,227.46 | 98,329 | 3.96 | 48,002 | 4.04 | 3.16 | 0.41 |
| 41 | 20-Mar | 670.45 | 683.80 | 650.00 | 653.75 | 662.85 | -1.03 | 4,145.35 | 217,231 | 8.76 | 60,052 | 5.06 | 3.98 | 0.52 |
| 42 | 19-Mar | 644.90 | 666.00 | 643.85 | 660.55 | 657.03 | 2.59 | 4,188.47 | 114,794 | 4.63 | 46,431 | 3.91 | 3.05 | 0.40 |
| 43 | 18-Mar | 636.70 | 645.30 | 630.45 | 643.85 | 638.89 | 1.81 | 4,082.57 | 78,453 | 3.16 | 43,117 | 3.63 | 2.75 | 0.37 |
| 44 | 17-Mar | 634.00 | 635.00 | 624.60 | 632.40 | 629.94 | 0.53 | 4,009.97 | 70,659 | 2.85 | 39,582 | 3.33 | 2.49 | 0.34 |
| 45 | 13-Mar | 645.95 | 645.95 | 621.00 | 629.05 | 628.89 | -1.73 | 3,988.73 | 143,204 | 5.77 | 76,586 | 6.45 | 4.82 | 0.66 |
| 46 | 12-Mar | 638.15 | 654.00 | 632.85 | 640.10 | 645.27 | -0.43 | 4,058.79 | 89,194 | 3.60 | 55,621 | 4.68 | 3.59 | 0.48 |
| 47 | 11-Mar | 638.00 | 652.60 | 630.55 | 642.85 | 644.05 | 0.61 | 4,076.23 | 99,320 | 4.00 | 62,077 | 5.23 | 4.00 | 0.54 |
| 48 | 10-Mar | 678.95 | 686.00 | 635.00 | 638.95 | 650.94 | -5.89 | 4,051.50 | 154,499 | 6.23 | 88,138 | 7.42 | 5.74 | 0.76 |
| 49 | 07-Mar | 668.05 | 689.05 | 663.05 | 678.95 | 677.49 | 2.65 | 4,305.14 | 106,869 | 4.31 | 39,784 | 3.35 | 2.70 | 0.34 |
| 50 | 06-Mar | 650.00 | 665.00 | 647.70 | 661.45 | 657.56 | 2.73 | 4,194.17 | 90,165 | 3.63 | 42,465 | 3.58 | 2.79 | 0.37 |
| 51 | 05-Mar | 625.40 | 647.75 | 623.55 | 643.85 | 635.71 | 2.84 | 4,082.57 | 77,304 | 3.12 | 45,603 | 3.84 | 2.90 | 0.39 |
| 52 | 04-Mar | 632.55 | 647.05 | 622.55 | 626.10 | 632.07 | -1.02 | 3,970.02 | 78,950 | 3.18 | 44,638 | 3.76 | 2.82 | 0.39 |
| 53 | 03-Mar | 639.95 | 640.05 | 611.00 | 632.55 | 626.17 | -1.06 | 4,010.92 | 99,748 | 4.02 | 46,044 | 3.88 | 2.88 | 0.40 |
| 54 | 28-Feb | 607.05 | 653.00 | 600.00 | 639.35 | 624.18 | 5.31 | 4,054.04 | 124,187 | 5.01 | 69,674 | 5.87 | 4.35 | 0.60 |
| 55 | 27-Feb | 622.25 | 623.45 | 605.00 | 607.10 | 609.25 | -3.35 | 3,849.55 | 55,304 | 2.23 | 34,008 | 2.86 | 2.07 | 0.29 |
| 56 | 25-Feb | 620.00 | 631.90 | 618.95 | 628.15 | 626.47 | 1.63 | 3,983.02 | 45,724 | 1.84 | 23,825 | 2.01 | 1.49 | 0.21 |
| 57 | 24-Feb | 638.70 | 638.70 | 615.00 | 618.10 | 621.37 | -2.58 | 3,919.30 | 55,611 | 2.24 | 32,507 | 2.74 | 2.02 | 0.28 |
| 58 | 21-Feb | 636.00 | 649.45 | 630.00 | 634.45 | 642.79 | -0.51 | 4,022.97 | 106,675 | 4.30 | 56,722 | 4.78 | 3.65 | 0.49 |
| 59 | 20-Feb | 631.45 | 642.15 | 612.00 | 637.70 | 630.22 | 2.30 | 4,043.58 | 112,397 | 4.53 | 42,215 | 3.55 | 2.66 | 0.36 |
| 60 | 19-Feb | 612.50 | 635.00 | 604.65 | 623.35 | 621.74 | 1.77 | 3,952.59 | 86,320 | 3.48 | 48,317 | 4.07 | 3.00 | 0.42 |
| 61 | 18-Feb | 640.00 | 646.45 | 605.10 | 612.50 | 618.95 | -4.30 | 3,883.79 | 111,769 | 4.51 | 60,591 | 5.10 | 3.75 | 0.52 |
| 62 | 17-Feb | 663.10 | 666.25 | 632.90 | 640.00 | 643.29 | -4.41 | 4,058.00 | 109,497 | 4.41 | 51,342 | 4.32 | 3.30 | 0.44 |
| 63 | 14-Feb | 671.70 | 673.15 | 653.70 | 669.50 | 662.43 | -0.74 | 4,245.22 | 37,890 | 1.53 | 19,791 | 1.67 | 1.31 | 0.17 |
| 64 | 13-Feb | 664.10 | 680.40 | 655.65 | 674.50 | 668.91 | 1.47 | 4,276.92 | 43,338 | 1.75 | 14,097 | 1.19 | 0.94 | 0.12 |
| 65 | 12-Feb | 677.35 | 677.55 | 646.25 | 664.70 | 661.83 | -1.87 | 4,214.78 | 110,581 | 4.46 | 47,542 | 4.00 | 3.15 | 0.41 |
| 66 | 11-Feb | 704.00 | 706.10 | 673.90 | 677.35 | 682.95 | -4.13 | 4,294.99 | 67,171 | 2.71 | 35,429 | 2.98 | 2.42 | 0.31 |
| 67 | 10-Feb | 725.05 | 727.95 | 700.00 | 706.55 | 707.72 | -2.38 | 4,480.15 | 46,983 | 1.89 | 25,483 | 2.15 | 1.80 | 0.22 |