| Macro-sector: Fast Moving Consumer Goods | Band: 10 | High52 Price: 539.8 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 05-Aug-2025 | Bumper: 508.25; Drift%: -1.38 |
| Industry: Beverages | Face Value: 2; VWAP21: | Low52 Price: 279.0 | Barrier: -; Drift%: - |
| Basic Industry: Breweries & Distilleries | Total Equity: 279,710,151 | Low52 Date: 07-Apr-2025 | SHP: 80.91 / 2.82 / 4.73 / 11.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 444.4 / 294.75 | Month: 522.5 / 419.0 | Week: 502.9 / 485.7 | Day: 514.5 / 498.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 510.90 | 514.50 | 498.10 | 501.35 | 506.51 | -1.67 | 14,023.27 | 188,951 | 1.53 | 89,407 | 1.62 | 4.53 | 28 |
| 2 | 26-Aug | 514.50 | 519.70 | 505.65 | 509.85 | 512.53 | -0.41 | 14,261.02 | 422,382 | 3.43 | 203,321 | 3.69 | 10.42 | 63 |
| 3 | 25-Aug | 524.30 | 525.40 | 510.00 | 511.95 | 516.32 | -1.94 | 14,319.76 | 189,065 | 1.53 | 98,881 | 1.79 | 5.11 | 31 |
| 4 | 22-Aug | 522.00 | 533.00 | 517.80 | 522.10 | 524.71 | -0.52 | 14,603.67 | 294,326 | 2.39 | 106,443 | 1.93 | 5.59 | 33 |
| 5 | 21-Aug | 534.95 | 534.95 | 521.85 | 524.85 | 525.87 | 0.47 | 14,680.59 | 287,543 | 2.33 | 135,956 | 2.47 | 7.15 | 42 |
| 6 | 20-Aug | 533.00 | 539.35 | 520.05 | 522.40 | 530.08 | -0.93 | 14,612.06 | 522,909 | 4.24 | 225,949 | 4.10 | 11.98 | 70 |
| 7 | 19-Aug | 499.50 | 529.95 | 497.60 | 527.30 | 520.57 | 6.10 | 14,749.12 | 1,126,261 | 9.13 | 521,676 | 9.47 | 27.16 | 162 |
| 8 | 18-Aug | 492.00 | 506.00 | 490.50 | 497.00 | 498.69 | 1.08 | 13,901.00 | 337,567 | 2.74 | 175,099 | 3.18 | 8.73 | 54 |
| 9 | 14-Aug | 496.10 | 502.90 | 488.40 | 491.70 | 493.07 | -0.49 | 13,753.35 | 143,305 | 1.16 | 60,562 | 1.10 | 2.99 | 19 |
| 10 | 13-Aug | 494.45 | 496.95 | 487.75 | 494.10 | 492.22 | 0.06 | 13,820.48 | 123,318 | 1.00 | 55,103 | 1.00 | 2.71 | 17 |
| 11 | 12-Aug | 488.70 | 498.00 | 488.65 | 493.80 | 494.70 | 1.04 | 13,812.09 | 155,956 | 1.26 | 71,851 | 1.30 | 3.55 | 22 |
| 12 | 11-Aug | 495.00 | 501.80 | 485.70 | 488.70 | 490.05 | -1.55 | 13,669.44 | 233,361 | 1.89 | 117,576 | 2.13 | 5.76 | 34 |
| 13 | 08-Aug | 504.00 | 505.90 | 492.40 | 496.40 | 498.33 | -1.56 | 13,884.81 | 252,531 | 2.05 | 115,553 | 2.10 | 5.76 | 34 |
| 14 | 07-Aug | 495.00 | 511.00 | 486.35 | 504.25 | 495.41 | 1.50 | 14,104.38 | 436,514 | 3.54 | 201,236 | 3.65 | 9.97 | 58 |
| 15 | 06-Aug | 510.70 | 511.00 | 491.60 | 496.80 | 500.12 | -2.47 | 13,896.00 | 420,815 | 3.41 | 194,789 | 3.53 | 9.74 | 56 |
| 16 | 05-Aug | 534.80 | 539.80 | 506.70 | 509.40 | 525.64 | -3.69 | 14,248.44 | 913,167 | 7.40 | 375,089 | 6.81 | 19.72 | 109 |
| 17 | 04-Aug | 513.05 | 530.85 | 508.25 | 528.90 | 522.40 | 3.55 | 14,793.87 | 674,680 | 5.47 | 345,481 | 6.27 | 18.05 | 100 |
| 18 | 01-Aug | 516.00 | 531.90 | 504.00 | 510.75 | 517.04 | -0.83 | 14,286.20 | 648,280 | 5.26 | 302,579 | 5.49 | 15.64 | 88 |
| 19 | 31-Jul | 485.00 | 522.50 | 482.00 | 515.05 | 512.64 | 4.28 | 14,406.47 | 1,521,105 | 12.33 | 820,612 | 14.89 | 42.07 | 238 |
| 20 | 30-Jul | 500.00 | 512.00 | 490.00 | 493.90 | 500.87 | 1.27 | 13,814.88 | 2,221,521 | 18.01 | 693,490 | 12.59 | 34.73 | 201 |
| 21 | 29-Jul | 475.25 | 491.50 | 472.30 | 487.70 | 482.39 | 2.15 | 13,641.46 | 545,965 | 4.43 | 296,135 | 5.37 | 14.29 | 86 |
| 22 | 28-Jul | 460.80 | 482.45 | 457.65 | 477.45 | 474.52 | 3.85 | 13,354.76 | 546,431 | 4.43 | 254,564 | 4.62 | 12.08 | 74 |
| 23 | 25-Jul | 472.50 | 474.65 | 457.15 | 459.75 | 463.92 | -2.33 | 12,859.67 | 394,597 | 3.20 | 198,159 | 3.60 | 9.19 | 57 |
| 24 | 24-Jul | 476.00 | 478.85 | 468.60 | 470.70 | 472.67 | -0.63 | 13,165.96 | 160,999 | 1.31 | 89,739 | 1.63 | 4.24 | 26 |
| 25 | 23-Jul | 486.00 | 486.05 | 471.95 | 473.70 | 478.11 | -1.80 | 13,249.87 | 190,332 | 1.54 | 91,361 | 1.66 | 4.37 | 26 |
| 26 | 22-Jul | 472.95 | 485.00 | 470.75 | 482.40 | 479.39 | 2.31 | 13,493.22 | 471,083 | 3.82 | 253,506 | 4.60 | 12.15 | 74 |
| 27 | 21-Jul | 477.05 | 483.80 | 468.35 | 471.50 | 474.93 | -1.67 | 13,188.33 | 268,447 | 2.18 | 133,923 | 2.43 | 6.36 | 39 |
| 28 | 18-Jul | 497.35 | 497.35 | 474.00 | 479.50 | 481.71 | -3.51 | 13,412.10 | 514,553 | 4.17 | 270,847 | 4.92 | 13.05 | 79 |
| 29 | 17-Jul | 496.00 | 499.00 | 488.40 | 496.95 | 493.62 | 0.98 | 13,900.20 | 467,350 | 3.79 | 288,958 | 5.24 | 14.26 | 84 |
| 30 | 16-Jul | 491.45 | 499.40 | 486.95 | 492.15 | 492.16 | 0.14 | 13,765.94 | 693,867 | 5.63 | 421,074 | 7.64 | 20.72 | 122 |
| 31 | 15-Jul | 488.80 | 505.90 | 481.25 | 491.45 | 493.49 | 1.03 | 13,746.36 | 1,515,037 | 12.29 | 764,380 | 13.87 | 37.72 | 222 |
| 32 | 14-Jul | 451.00 | 491.95 | 445.05 | 486.45 | 469.87 | 8.76 | 13,606.50 | 1,955,511 | 15.86 | 737,856 | 13.39 | 34.67 | 214 |
| 33 | 11-Jul | 442.75 | 449.80 | 436.60 | 447.25 | 445.02 | 0.87 | 12,510.04 | 386,955 | 3.14 | 140,535 | 2.55 | 6.25 | 41 |
| 34 | 10-Jul | 440.65 | 447.80 | 438.90 | 443.40 | 443.03 | 0.62 | 12,402.35 | 301,034 | 2.44 | 133,446 | 2.42 | 5.91 | 39 |
| 35 | 09-Jul | 442.70 | 452.95 | 439.10 | 440.65 | 445.69 | -0.46 | 12,325.43 | 503,450 | 4.08 | 213,652 | 3.88 | 9.52 | 62 |
| 36 | 08-Jul | 434.50 | 453.90 | 434.40 | 442.70 | 443.85 | 1.89 | 12,382.77 | 706,221 | 5.73 | 268,425 | 4.87 | 11.91 | 78 |
| 37 | 07-Jul | 436.00 | 448.00 | 430.10 | 434.50 | 437.46 | 0.37 | 12,153.41 | 634,221 | 5.14 | 269,080 | 4.88 | 11.77 | 78 |
| 38 | 04-Jul | 422.00 | 435.95 | 422.00 | 432.90 | 430.87 | 2.09 | 12,108.65 | 580,334 | 4.71 | 305,026 | 5.54 | 13.14 | 88 |
| 39 | 03-Jul | 423.95 | 427.15 | 420.00 | 424.05 | 423.34 | -0.07 | 11,861.11 | 256,686 | 2.08 | 135,173 | 2.45 | 5.72 | 39 |
| 40 | 02-Jul | 429.40 | 429.85 | 419.00 | 424.35 | 423.76 | -1.18 | 11,869.50 | 257,714 | 2.09 | 150,039 | 2.72 | 6.36 | 44 |
| 41 | 01-Jul | 435.00 | 440.70 | 424.70 | 429.40 | 430.53 | -0.36 | 12,010.75 | 351,864 | 2.85 | 132,699 | 2.41 | 5.71 | 38 |
| 42 | 30-Jun | 427.00 | 433.00 | 423.00 | 430.95 | 428.21 | 1.40 | 12,054.11 | 266,594 | 2.16 | 151,890 | 2.76 | 6.50 | 44 |
| 43 | 27-Jun | 434.70 | 435.60 | 423.75 | 425.00 | 428.66 | -2.35 | 11,887.00 | 220,314 | 1.79 | 133,301 | 2.42 | 5.71 | 39 |
| 44 | 26-Jun | 437.00 | 443.00 | 421.80 | 435.25 | 433.64 | 0.65 | 12,174.38 | 501,072 | 4.06 | 201,702 | 3.66 | 8.75 | 58 |
| 45 | 25-Jun | 428.65 | 436.75 | 428.35 | 432.45 | 432.97 | 0.89 | 12,096.07 | 293,284 | 2.38 | 133,755 | 2.43 | 5.79 | 39 |
| 46 | 24-Jun | 430.60 | 436.55 | 426.55 | 428.65 | 431.78 | -0.48 | 11,989.78 | 329,608 | 2.67 | 177,408 | 3.22 | 7.66 | 51 |
| 47 | 23-Jun | 421.95 | 432.00 | 421.00 | 430.70 | 427.26 | 1.90 | 12,047.12 | 410,898 | 3.33 | 195,174 | 3.54 | 8.34 | 57 |
| 48 | 20-Jun | 415.20 | 425.70 | 415.15 | 422.65 | 422.37 | 1.79 | 11,821.95 | 372,841 | 3.02 | 166,201 | 3.02 | 7.02 | 48 |
| 49 | 19-Jun | 428.95 | 432.20 | 413.35 | 415.20 | 420.42 | -2.75 | 11,613.57 | 335,410 | 2.72 | 184,824 | 3.35 | 7.77 | 54 |
| 50 | 18-Jun | 436.40 | 439.70 | 425.05 | 426.95 | 431.53 | -1.68 | 11,942.22 | 406,080 | 3.29 | 226,455 | 4.11 | 9.77 | 66 |
| 51 | 17-Jun | 435.40 | 442.00 | 431.70 | 434.25 | 435.76 | 0.06 | 12,146.41 | 558,919 | 4.53 | 299,140 | 5.43 | 13.04 | 87 |
| 52 | 16-Jun | 423.35 | 437.65 | 418.65 | 434.00 | 430.13 | 2.52 | 12,139.00 | 682,170 | 5.53 | 341,682 | 6.20 | 14.70 | 99 |
| 53 | 13-Jun | 410.00 | 429.00 | 407.20 | 423.35 | 420.91 | 1.90 | 11,841.53 | 644,246 | 5.22 | 274,812 | 4.99 | 11.57 | 80 |
| 54 | 12-Jun | 426.20 | 432.00 | 411.30 | 415.45 | 419.76 | -2.10 | 11,620.56 | 729,175 | 5.91 | 363,922 | 6.60 | 15.28 | 106 |
| 55 | 11-Jun | 436.00 | 441.00 | 417.00 | 424.35 | 429.25 | -4.54 | 11,869.50 | 1,564,679 | 12.69 | 708,086 | 12.85 | 30.39 | 205 |
| 56 | 10-Jun | 430.30 | 454.80 | 427.05 | 444.55 | 442.74 | 3.42 | 12,434.51 | 1,453,737 | 11.79 | 725,675 | 13.17 | 32.13 | 210 |
| 57 | 09-Jun | 436.10 | 438.70 | 427.70 | 429.85 | 431.50 | 0.33 | 12,023.34 | 619,234 | 5.02 | 361,259 | 6.56 | 15.59 | 105 |
| 58 | 06-Jun | 429.95 | 433.30 | 418.50 | 428.45 | 424.95 | 1.12 | 11,984.18 | 1,059,718 | 8.59 | 566,361 | 10.28 | 24.07 | 164 |
| 59 | 05-Jun | 406.25 | 424.20 | 400.80 | 423.70 | 417.24 | 4.88 | 11,851.32 | 1,330,921 | 10.79 | 737,002 | 13.37 | 30.75 | 214 |
| 60 | 04-Jun | 400.00 | 410.25 | 390.00 | 404.00 | 401.61 | 2.58 | 11,300.00 | 788,422 | 6.39 | 409,063 | 7.42 | 16.43 | 119 |
| 61 | 03-Jun | 399.50 | 400.00 | 392.95 | 393.85 | 396.60 | -1.07 | 11,016.38 | 196,415 | 1.59 | 143,336 | 2.60 | 5.68 | 42 |
| 62 | 02-Jun | 400.00 | 405.00 | 394.55 | 398.10 | 398.22 | -0.40 | 11,135.26 | 180,974 | 1.47 | 103,177 | 1.87 | 4.11 | 30 |
| 63 | 30-May | 396.00 | 400.35 | 393.55 | 399.70 | 398.16 | 1.43 | 11,180.01 | 221,386 | 1.80 | 140,304 | 2.55 | 5.59 | 41 |
| 64 | 29-May | 397.25 | 401.90 | 391.65 | 394.05 | 394.38 | -0.49 | 11,021.98 | 210,073 | 1.70 | 109,613 | 1.99 | 4.32 | 32 |
| 65 | 28-May | 407.00 | 408.95 | 393.70 | 396.00 | 400.56 | -2.25 | 11,076.00 | 258,289 | 2.09 | 166,776 | 3.03 | 6.68 | 48 |
| 66 | 27-May | 398.45 | 412.00 | 396.05 | 405.10 | 404.15 | 1.78 | 11,331.06 | 596,281 | 4.84 | 349,962 | 6.35 | 14.14 | 101 |
| 67 | 26-May | 395.00 | 403.00 | 394.05 | 398.00 | 399.28 | 0.67 | 11,132.00 | 436,560 | 3.54 | 225,658 | 4.10 | 9.01 | 65 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO