| Macro-sector: Fast Moving Consumer Goods | Band: 10 | High52 Price: 444.4 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 02-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Beverages | Face Value: 2 | Low52 Price: 282.05 | Barrier: -; Drift%: - |
| Basic Industry: Breweries & Distilleries | Total Equity: 279,710,151 | Low52 Date: 23-Jul-2024 | SHP: 80.91 / 2.55 / 4.01 / 12.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 444.4 / 294.75 | Month: 343.0 / 294.75 | Week: 333.15 / 294.75 | Day: 317.1 / 309.6 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 313.95 | 317.10 | 309.60 | 315.00 | 315.09 | 0.29 | 8,810.00 | 364,603 | 1.49 | 207,230 | 1.54 | 6.53 | 0.59 |
| 2 | 02-Apr | 306.00 | 316.50 | 302.05 | 314.10 | 311.05 | 2.73 | 8,785.70 | 439,754 | 1.80 | 213,939 | 1.59 | 6.65 | 0.61 |
| 3 | 01-Apr | 300.40 | 307.40 | 300.40 | 305.75 | 304.49 | -0.15 | 8,552.14 | 378,850 | 1.55 | 204,823 | 1.52 | 6.24 | 0.58 |
| 4 | 28-Mar | 319.00 | 323.65 | 294.75 | 306.20 | 308.16 | -3.97 | 8,564.72 | 2,786,143 | 11.41 | 1,746,134 | 12.95 | 53.81 | 4.98 |
| 5 | 27-Mar | 315.60 | 320.90 | 312.05 | 318.85 | 317.88 | 1.03 | 8,918.56 | 1,233,636 | 5.05 | 745,325 | 5.53 | 23.69 | 2.13 |
| 6 | 26-Mar | 319.10 | 321.45 | 312.95 | 315.60 | 316.48 | -0.61 | 8,827.65 | 589,554 | 2.41 | 314,398 | 2.33 | 9.95 | 0.90 |
| 7 | 25-Mar | 330.00 | 330.00 | 315.00 | 317.55 | 318.72 | -2.79 | 8,882.20 | 506,349 | 2.07 | 261,612 | 1.94 | 8.34 | 0.75 |
| 8 | 24-Mar | 325.00 | 333.15 | 324.10 | 326.65 | 328.55 | 2.06 | 9,136.73 | 684,547 | 2.80 | 398,835 | 2.96 | 13.10 | 1.14 |
| 9 | 21-Mar | 318.60 | 324.25 | 318.05 | 320.05 | 321.19 | 0.46 | 8,952.12 | 389,965 | 1.60 | 229,161 | 1.70 | 7.36 | 0.65 |
| 10 | 20-Mar | 318.00 | 324.00 | 314.00 | 318.60 | 318.86 | 0.65 | 8,911.57 | 613,669 | 2.51 | 332,136 | 2.46 | 10.59 | 0.95 |
| 11 | 19-Mar | 316.00 | 319.60 | 315.15 | 316.55 | 317.33 | 0.44 | 8,854.22 | 385,680 | 1.58 | 234,588 | 1.74 | 7.44 | 0.67 |
| 12 | 18-Mar | 313.00 | 316.60 | 308.20 | 315.15 | 312.11 | 1.33 | 8,815.07 | 887,552 | 3.63 | 654,528 | 4.86 | 20.43 | 1.87 |
| 13 | 17-Mar | 317.50 | 324.50 | 306.70 | 311.00 | 316.74 | -3.25 | 8,698.00 | 536,611 | 2.20 | 332,271 | 2.46 | 10.52 | 0.95 |
| 14 | 13-Mar | 326.45 | 329.30 | 318.65 | 321.45 | 322.21 | -1.56 | 8,991.28 | 244,249 | 1.00 | 134,796 | 1.00 | 4.34 | 0.38 |
| 15 | 12-Mar | 328.90 | 331.00 | 323.30 | 326.55 | 328.00 | -0.09 | 9,133.93 | 290,088 | 1.19 | 176,426 | 1.31 | 5.00 | 0.50 |
| 16 | 11-Mar | 315.00 | 328.60 | 315.00 | 326.85 | 323.90 | 1.89 | 9,142.33 | 415,215 | 1.70 | 238,945 | 1.77 | 7.74 | 0.68 |
| 17 | 10-Mar | 337.00 | 337.50 | 318.25 | 320.80 | 323.40 | -4.20 | 8,973.10 | 463,561 | 1.90 | 241,695 | 1.79 | 7.82 | 0.69 |
| 18 | 07-Mar | 334.00 | 343.00 | 333.95 | 334.85 | 338.95 | 0.75 | 9,366.09 | 552,655 | 2.26 | 308,451 | 2.29 | 10.45 | 0.88 |
| 19 | 06-Mar | 323.30 | 334.70 | 323.30 | 332.35 | 330.85 | 2.80 | 9,296.17 | 1,972,296 | 8.07 | 1,789,881 | 13.28 | 59.22 | 5.11 |
| 20 | 05-Mar | 315.00 | 325.10 | 314.00 | 323.30 | 322.41 | 2.59 | 9,043.03 | 555,202 | 2.27 | 315,185 | 2.34 | 10.16 | 0.90 |
| 21 | 04-Mar | 305.85 | 318.30 | 305.80 | 315.15 | 312.74 | 1.42 | 8,815.07 | 372,022 | 1.52 | 191,149 | 1.42 | 5.98 | 0.55 |
| 22 | 03-Mar | 315.00 | 318.95 | 305.05 | 310.75 | 309.24 | -0.32 | 8,691.99 | 459,935 | 1.88 | 203,220 | 1.51 | 6.28 | 0.58 |
| 23 | 28-Feb | 316.50 | 325.60 | 307.25 | 311.75 | 311.90 | -1.90 | 8,719.96 | 1,815,686 | 7.43 | 1,254,011 | 9.30 | 39.11 | 3.58 |
| 24 | 27-Feb | 329.80 | 329.80 | 314.00 | 317.80 | 317.51 | -2.29 | 8,889.19 | 387,294 | 1.59 | 136,870 | 1.02 | 4.35 | 0.39 |
| 25 | 25-Feb | 331.00 | 332.85 | 324.00 | 325.25 | 327.99 | -1.53 | 9,097.57 | 207,323 | 0.85 | 108,145 | 0.80 | 3.55 | 0.31 |
| 26 | 24-Feb | 332.00 | 333.70 | 321.20 | 330.30 | 329.29 | -0.51 | 9,238.83 | 224,057 | 0.92 | 118,713 | 0.88 | 3.91 | 0.34 |
| 27 | 21-Feb | 341.00 | 347.30 | 327.90 | 332.00 | 335.91 | -1.91 | 9,286.00 | 477,882 | 1.96 | 230,987 | 1.71 | 7.76 | 0.66 |
| 28 | 20-Feb | 336.65 | 344.90 | 334.35 | 338.45 | 338.46 | 0.53 | 9,466.79 | 277,166 | 1.13 | 142,481 | 1.06 | 4.82 | 0.41 |
| 29 | 19-Feb | 325.20 | 346.10 | 322.00 | 336.65 | 339.61 | 3.52 | 9,416.44 | 579,580 | 2.37 | 336,998 | 2.50 | 11.44 | 0.96 |
| 30 | 18-Feb | 333.25 | 337.00 | 324.00 | 325.20 | 325.84 | -2.42 | 9,096.17 | 413,891 | 1.69 | 263,042 | 1.95 | 8.57 | 0.75 |
| 31 | 17-Feb | 325.00 | 337.00 | 316.45 | 333.25 | 326.18 | 1.90 | 9,321.34 | 997,295 | 4.08 | 517,306 | 3.84 | 16.87 | 1.48 |
| 32 | 14-Feb | 348.95 | 351.70 | 321.20 | 327.05 | 329.22 | -6.10 | 9,147.92 | 1,061,204 | 4.34 | 603,605 | 4.48 | 19.87 | 1.72 |
| 33 | 13-Feb | 358.10 | 365.00 | 347.00 | 348.30 | 352.27 | -2.33 | 9,742.30 | 457,074 | 1.87 | 260,678 | 1.93 | 9.18 | 0.74 |
| 34 | 12-Feb | 350.00 | 360.00 | 341.00 | 356.60 | 352.47 | 2.31 | 9,974.46 | 750,103 | 3.07 | 328,480 | 2.44 | 11.58 | 0.94 |
| 35 | 11-Feb | 369.20 | 369.35 | 345.75 | 348.55 | 354.00 | -5.59 | 9,749.30 | 409,529 | 1.68 | 231,219 | 1.72 | 8.00 | 0.66 |
| 36 | 10-Feb | 392.00 | 392.00 | 366.60 | 369.20 | 373.66 | -5.74 | 10,326.90 | 520,599 | 2.13 | 239,137 | 1.77 | 8.94 | 0.68 |
| 37 | 07-Feb | 392.05 | 393.80 | 385.75 | 391.70 | 389.52 | -0.09 | 10,956.25 | 211,874 | 0.87 | 108,632 | 0.81 | 4.23 | 0.31 |
| 38 | 06-Feb | 401.00 | 401.00 | 390.45 | 392.05 | 394.48 | -1.69 | 10,966.04 | 239,149 | 0.98 | 126,975 | 0.94 | 5.01 | 0.36 |
| 39 | 05-Feb | 408.00 | 412.80 | 396.00 | 398.80 | 404.16 | -0.55 | 11,154.84 | 531,942 | 2.18 | 236,627 | 1.76 | 9.56 | 0.68 |
| 40 | 04-Feb | 402.00 | 404.65 | 397.15 | 401.00 | 401.37 | 0.68 | 11,216.00 | 251,435 | 1.03 | 140,075 | 1.04 | 5.62 | 0.40 |
| 41 | 03-Feb | 399.00 | 413.05 | 390.00 | 398.30 | 402.90 | -0.66 | 11,140.86 | 527,420 | 2.16 | 234,150 | 1.74 | 9.43 | 0.67 |
| 42 | 01-Feb | 387.00 | 418.00 | 376.55 | 400.95 | 403.68 | 3.59 | 11,214.98 | 957,233 | 3.92 | 413,410 | 3.07 | 16.69 | 1.18 |
| 43 | 31-Jan | 396.95 | 399.55 | 385.10 | 387.05 | 391.67 | -1.86 | 10,826.18 | 436,557 | 1.79 | 201,111 | 1.49 | 7.88 | 0.57 |
| 44 | 30-Jan | 419.00 | 419.70 | 392.35 | 394.40 | 402.23 | 1.30 | 11,031.77 | 1,399,461 | 5.73 | 524,639 | 3.89 | 21.10 | 1.50 |
| 45 | 29-Jan | 379.95 | 391.00 | 373.30 | 389.35 | 385.87 | 4.99 | 10,890.51 | 323,339 | 1.32 | 140,264 | 1.04 | 5.41 | 0.40 |
| 46 | 28-Jan | 380.15 | 386.05 | 356.15 | 370.85 | 366.07 | -2.45 | 10,373.05 | 584,461 | 2.39 | 250,646 | 1.86 | 9.18 | 0.72 |
| 47 | 27-Jan | 391.00 | 392.35 | 370.00 | 380.15 | 378.02 | -3.63 | 10,633.18 | 692,102 | 2.83 | 366,928 | 2.72 | 13.87 | 1.05 |
| 48 | 24-Jan | 409.90 | 411.25 | 391.55 | 394.45 | 400.21 | -2.65 | 11,033.17 | 738,814 | 3.02 | 497,572 | 3.69 | 19.91 | 1.42 |
| 49 | 23-Jan | 388.00 | 407.00 | 388.00 | 405.20 | 401.94 | 3.01 | 11,333.86 | 243,909 | 1.00 | 105,869 | 0.79 | 4.26 | 0.30 |
| 50 | 22-Jan | 401.00 | 403.00 | 384.90 | 393.00 | 393.72 | -1.67 | 10,992.00 | 416,126 | 1.70 | 208,323 | 1.55 | 8.20 | 0.59 |
| 51 | 21-Jan | 410.60 | 413.65 | 395.85 | 399.55 | 402.25 | -2.24 | 11,175.82 | 282,956 | 1.16 | 118,270 | 0.88 | 4.76 | 0.34 |
| 52 | 20-Jan | 409.10 | 414.30 | 399.80 | 408.50 | 407.88 | 1.18 | 11,426.16 | 474,002 | 1.94 | 254,330 | 1.89 | 10.37 | 0.73 |
| 53 | 17-Jan | 403.00 | 410.00 | 399.80 | 403.70 | 403.11 | -1.36 | 11,291.90 | 307,750 | 1.26 | 148,610 | 1.10 | 5.99 | 0.42 |
| 54 | 16-Jan | 413.30 | 414.40 | 406.75 | 409.20 | 410.69 | 0.64 | 11,445.74 | 324,189 | 1.33 | 171,980 | 1.28 | 7.06 | 0.49 |
| 55 | 15-Jan | 399.00 | 410.00 | 395.60 | 406.60 | 403.74 | 3.26 | 11,373.01 | 422,197 | 1.73 | 192,876 | 1.43 | 7.79 | 0.55 |
| 56 | 14-Jan | 389.00 | 396.95 | 383.55 | 393.35 | 391.47 | 2.07 | 11,002.40 | 300,466 | 1.23 | 147,592 | 1.09 | 5.78 | 0.42 |
| 57 | 13-Jan | 400.00 | 411.75 | 383.30 | 385.20 | 394.89 | -7.63 | 10,774.44 | 760,713 | 3.11 | 442,789 | 3.28 | 17.49 | 1.26 |
| 58 | 10-Jan | 427.25 | 427.40 | 408.00 | 414.60 | 414.90 | -3.51 | 11,596.78 | 632,130 | 2.59 | 369,704 | 2.74 | 15.34 | 1.05 |
| 59 | 09-Jan | 432.00 | 436.65 | 424.65 | 429.15 | 429.83 | -1.01 | 12,003.76 | 391,066 | 1.60 | 218,407 | 1.62 | 9.39 | 0.62 |
| 60 | 08-Jan | 430.05 | 438.50 | 428.25 | 433.50 | 432.28 | 0.20 | 12,125.44 | 459,791 | 1.88 | 278,495 | 2.07 | 12.04 | 0.79 |
| 61 | 07-Jan | 424.50 | 435.45 | 423.75 | 432.65 | 430.66 | 1.92 | 12,101.66 | 294,726 | 1.21 | 139,718 | 1.04 | 6.02 | 0.40 |
| 62 | 06-Jan | 432.00 | 437.45 | 421.70 | 424.35 | 426.47 | -3.09 | 11,869.50 | 1,009,577 | 4.13 | 648,765 | 4.81 | 27.67 | 1.85 |
| 63 | 03-Jan | 437.00 | 441.90 | 433.80 | 437.45 | 437.42 | 0.08 | 12,235.92 | 565,295 | 2.31 | 322,696 | 2.39 | 14.12 | 0.92 |
| 64 | 02-Jan | 431.00 | 444.40 | 431.00 | 437.10 | 436.84 | 1.81 | 12,226.13 | 588,773 | 2.41 | 279,790 | 2.08 | 12.22 | 0.80 |
| 65 | 01-Jan | 429.55 | 436.00 | 427.15 | 429.20 | 430.65 | -0.08 | 12,005.16 | 386,819 | 1.58 | 172,742 | 1.28 | 7.44 | 0.49 |
| 66 | 31-Dec | 422.30 | 433.40 | 420.10 | 429.55 | 425.88 | 1.21 | 12,014.95 | 534,840 | 2.19 | 296,191 | 2.20 | 12.61 | 0.85 |
| 67 | 30-Dec | 422.20 | 436.90 | 415.85 | 424.35 | 425.57 | 0.46 | 11,869.50 | 1,461,642 | 5.98 | 924,429 | 6.86 | 39.34 | 2.64 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO