| 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: 615.39 | Low52 Price: 562.1 | Barrier: 635.45; Drift%: -3.31 |
| Basic Industry: Amusement Parks - Other Recreation | Total Equity: 63,408,763 | Low52 Date: 13-Aug-2025 | SHP: 62.26 / 6.73 / 12.3 / 18.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 20 | ||||
| High/Low Price | Quarter: 848.55 / 600.0 | Month: 680.7 / 624.3 | Week: 599.0 / 562.1 | Day: 626.95 / 612.3 | Sis67: 21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 625.00 | 626.95 | 612.30 | 615.10 | 618.03 | -1.28 | 3,900.27 | 37,694 | 3.13 | 15,802 | 2.40 | 0.98 | 13 |
| 2 | 26-Aug | 637.75 | 642.55 | 616.10 | 623.05 | 627.25 | -3.04 | 3,950.68 | 27,799 | 2.31 | 17,090 | 2.59 | 1.07 | 14 |
| 3 | 25-Aug | 641.00 | 647.50 | 636.00 | 642.60 | 641.55 | 0.35 | 4,074.65 | 30,609 | 2.54 | 16,169 | 2.45 | 1.04 | 14 |
| 4 | 22-Aug | 637.95 | 644.80 | 628.70 | 640.35 | 638.13 | 0.38 | 4,060.38 | 28,655 | 2.38 | 15,925 | 2.42 | 1.02 | 13 |
| 5 | 21-Aug | 625.00 | 645.00 | 621.60 | 637.95 | 635.50 | 2.18 | 4,045.16 | 56,901 | 4.73 | 26,204 | 3.98 | 1.67 | 22 |
| 6 | 20-Aug | 612.00 | 626.05 | 607.80 | 624.35 | 618.61 | 2.18 | 3,958.93 | 44,954 | 3.74 | 24,300 | 3.69 | 1.50 | 20 |
| 7 | 19-Aug | 597.75 | 613.00 | 597.20 | 611.00 | 605.69 | 2.22 | 3,874.00 | 29,058 | 2.41 | 17,497 | 2.66 | 1.06 | 15 |
| 8 | 18-Aug | 589.90 | 601.95 | 582.05 | 597.75 | 593.90 | 1.37 | 3,790.26 | 32,806 | 2.73 | 17,598 | 2.67 | 1.05 | 15 |
| 9 | 14-Aug | 579.00 | 599.00 | 575.00 | 589.65 | 589.45 | 3.27 | 3,738.90 | 68,693 | 5.71 | 25,843 | 3.92 | 1.52 | 22 |
| 10 | 13-Aug | 589.65 | 591.50 | 562.10 | 571.00 | 576.01 | -2.68 | 3,620.00 | 117,437 | 9.76 | 68,663 | 10.42 | 3.96 | 58 |
| 11 | 12-Aug | 594.15 | 595.00 | 578.60 | 586.75 | 586.11 | -0.06 | 3,720.51 | 31,148 | 2.59 | 9,271 | 1.41 | 0.54 | 8 |
| 12 | 11-Aug | 596.70 | 596.75 | 585.65 | 587.10 | 590.29 | -0.83 | 3,722.73 | 35,634 | 2.96 | 16,818 | 2.55 | 0.99 | 14 |
| 13 | 08-Aug | 621.05 | 621.05 | 590.55 | 592.00 | 595.88 | -3.75 | 3,753.00 | 95,862 | 7.97 | 51,534 | 7.82 | 3.07 | 43 |
| 14 | 07-Aug | 608.30 | 622.25 | 600.80 | 615.05 | 609.06 | 2.15 | 3,899.96 | 42,784 | 3.55 | 16,062 | 2.44 | 0.98 | 13 |
| 15 | 06-Aug | 623.50 | 623.50 | 600.85 | 602.10 | 606.59 | -2.80 | 3,817.84 | 55,170 | 4.58 | 36,261 | 5.50 | 2.20 | 30 |
| 16 | 05-Aug | 626.00 | 626.00 | 619.00 | 619.45 | 620.58 | -0.37 | 3,927.86 | 24,284 | 2.02 | 13,891 | 2.11 | 0.86 | 12 |
| 17 | 04-Aug | 631.20 | 635.45 | 617.10 | 621.75 | 622.49 | -0.57 | 3,942.44 | 33,934 | 2.82 | 15,888 | 2.41 | 0.99 | 13 |
| 18 | 01-Aug | 635.55 | 641.45 | 621.00 | 625.30 | 629.90 | -1.62 | 3,964.95 | 77,877 | 6.47 | 36,427 | 5.53 | 2.29 | 30 |
| 19 | 31-Jul | 631.00 | 654.95 | 624.30 | 635.60 | 639.80 | -0.33 | 4,030.26 | 160,001 | 13.29 | 42,445 | 6.44 | 2.72 | 35 |
| 20 | 30-Jul | 646.75 | 646.80 | 635.10 | 637.70 | 638.93 | -0.22 | 4,043.58 | 21,110 | 1.75 | 12,697 | 1.93 | 0.81 | 11 |
| 21 | 29-Jul | 645.00 | 647.80 | 635.00 | 639.10 | 639.39 | -0.81 | 4,052.45 | 17,652 | 1.47 | 10,567 | 1.60 | 0.68 | 9 |
| 22 | 28-Jul | 640.00 | 647.80 | 633.00 | 644.30 | 641.17 | -0.51 | 4,085.43 | 56,764 | 4.72 | 37,794 | 5.74 | 2.42 | 32 |
| 23 | 25-Jul | 656.85 | 662.30 | 644.00 | 647.60 | 648.61 | -1.41 | 4,106.35 | 49,597 | 4.12 | 23,287 | 3.53 | 1.51 | 19 |
| 24 | 24-Jul | 665.75 | 671.65 | 651.10 | 656.85 | 660.61 | -0.93 | 4,165.00 | 44,544 | 3.70 | 21,609 | 3.28 | 1.43 | 18 |
| 25 | 23-Jul | 677.35 | 680.70 | 660.00 | 663.00 | 667.55 | -2.12 | 4,204.00 | 44,385 | 3.69 | 25,043 | 3.80 | 1.67 | 21 |
| 26 | 22-Jul | 657.70 | 680.00 | 653.10 | 677.35 | 673.74 | 3.71 | 4,294.99 | 144,512 | 12.01 | 73,118 | 11.10 | 4.93 | 61 |
| 27 | 21-Jul | 652.10 | 662.95 | 649.80 | 653.10 | 653.77 | -0.18 | 4,141.23 | 44,005 | 3.66 | 28,119 | 4.27 | 1.84 | 23 |
| 28 | 18-Jul | 658.00 | 660.00 | 648.60 | 654.30 | 652.47 | -0.07 | 4,148.84 | 40,407 | 3.36 | 24,058 | 3.65 | 1.57 | 20 |
| 29 | 17-Jul | 635.00 | 658.80 | 633.00 | 654.75 | 650.45 | 2.82 | 4,151.69 | 85,553 | 7.11 | 49,902 | 7.57 | 3.25 | 42 |
| 30 | 16-Jul | 643.20 | 645.00 | 631.20 | 636.80 | 639.33 | -0.33 | 4,037.87 | 46,818 | 3.89 | 29,121 | 4.42 | 1.86 | 24 |
| 31 | 15-Jul | 636.80 | 642.00 | 631.05 | 638.90 | 638.34 | 1.05 | 4,051.19 | 24,108 | 2.00 | 11,755 | 1.78 | 0.75 | 10 |
| 32 | 14-Jul | 641.05 | 643.70 | 631.00 | 632.25 | 633.78 | -1.10 | 4,009.02 | 23,438 | 1.95 | 12,766 | 1.94 | 0.81 | 11 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |