| Macro-sector: Fast Moving Consumer Goods | Band: 10 | High52 Price: 454.8 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 10-Jun-2025 | Bumper: 424.7; Drift%: 5.04 |
| 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 / 2.73 / 4.03 / 12.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 444.4 / 294.75 | Month: 428.65 / 302.1 | Week: 440.7 / 419.0 | Day: 449.8 / 436.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 442.75 | 449.80 | 436.60 | 447.25 | 445.02 | 0.87 | 12,510.04 | 386,955 | 3.80 | 140,535 | 2.32 | 6.25 | 41 |
| 2 | 10-Jul | 440.65 | 447.80 | 438.90 | 443.40 | 443.03 | 0.62 | 12,402.35 | 301,034 | 2.96 | 133,446 | 2.20 | 5.91 | 39 |
| 3 | 09-Jul | 442.70 | 452.95 | 439.10 | 440.65 | 445.69 | -0.46 | 12,325.43 | 503,450 | 4.95 | 213,652 | 3.52 | 9.52 | 62 |
| 4 | 08-Jul | 434.50 | 453.90 | 434.40 | 442.70 | 443.85 | 1.89 | 12,382.77 | 706,221 | 6.94 | 268,425 | 4.43 | 11.91 | 78 |
| 5 | 07-Jul | 436.00 | 448.00 | 430.10 | 434.50 | 437.46 | 0.37 | 12,153.41 | 634,221 | 6.23 | 269,080 | 4.44 | 11.77 | 78 |
| 6 | 04-Jul | 422.00 | 435.95 | 422.00 | 432.90 | 430.87 | 2.09 | 12,108.65 | 580,334 | 5.70 | 305,026 | 5.03 | 13.14 | 88 |
| 7 | 03-Jul | 423.95 | 427.15 | 420.00 | 424.05 | 423.34 | -0.07 | 11,861.11 | 256,686 | 2.52 | 135,173 | 2.23 | 5.72 | 39 |
| 8 | 02-Jul | 429.40 | 429.85 | 419.00 | 424.35 | 423.76 | -1.18 | 11,869.50 | 257,714 | 2.53 | 150,039 | 2.48 | 6.36 | 44 |
| 9 | 01-Jul | 435.00 | 440.70 | 424.70 | 429.40 | 430.53 | -0.36 | 12,010.75 | 351,864 | 3.46 | 132,699 | 2.19 | 5.71 | 38 |
| 10 | 30-Jun | 427.00 | 433.00 | 423.00 | 430.95 | 428.21 | 1.40 | 12,054.11 | 266,594 | 2.62 | 151,890 | 2.51 | 6.50 | 44 |
| 11 | 27-Jun | 434.70 | 435.60 | 423.75 | 425.00 | 428.66 | -2.35 | 11,887.00 | 220,314 | 2.16 | 133,301 | 2.20 | 5.71 | 39 |
| 12 | 26-Jun | 437.00 | 443.00 | 421.80 | 435.25 | 433.64 | 0.65 | 12,174.38 | 501,072 | 4.92 | 201,702 | 3.33 | 8.75 | 58 |
| 13 | 25-Jun | 428.65 | 436.75 | 428.35 | 432.45 | 432.97 | 0.89 | 12,096.07 | 293,284 | 2.88 | 133,755 | 2.21 | 5.79 | 39 |
| 14 | 24-Jun | 430.60 | 436.55 | 426.55 | 428.65 | 431.78 | -0.48 | 11,989.78 | 329,608 | 3.24 | 177,408 | 2.93 | 7.66 | 51 |
| 15 | 23-Jun | 421.95 | 432.00 | 421.00 | 430.70 | 427.26 | 1.90 | 12,047.12 | 410,898 | 4.04 | 195,174 | 3.22 | 8.34 | 57 |
| 16 | 20-Jun | 415.20 | 425.70 | 415.15 | 422.65 | 422.37 | 1.79 | 11,821.95 | 372,841 | 3.66 | 166,201 | 2.74 | 7.02 | 48 |
| 17 | 19-Jun | 428.95 | 432.20 | 413.35 | 415.20 | 420.42 | -2.75 | 11,613.57 | 335,410 | 3.29 | 184,824 | 3.05 | 7.77 | 54 |
| 18 | 18-Jun | 436.40 | 439.70 | 425.05 | 426.95 | 431.53 | -1.68 | 11,942.22 | 406,080 | 3.99 | 226,455 | 3.74 | 9.77 | 66 |
| 19 | 17-Jun | 435.40 | 442.00 | 431.70 | 434.25 | 435.76 | 0.06 | 12,146.41 | 558,919 | 5.49 | 299,140 | 4.94 | 13.04 | 87 |
| 20 | 16-Jun | 423.35 | 437.65 | 418.65 | 434.00 | 430.13 | 2.52 | 12,139.00 | 682,170 | 6.70 | 341,682 | 5.64 | 14.70 | 99 |
| 21 | 13-Jun | 410.00 | 429.00 | 407.20 | 423.35 | 420.91 | 1.90 | 11,841.53 | 644,246 | 6.33 | 274,812 | 4.53 | 11.57 | 80 |
| 22 | 12-Jun | 426.20 | 432.00 | 411.30 | 415.45 | 419.76 | -2.10 | 11,620.56 | 729,175 | 7.16 | 363,922 | 6.00 | 15.28 | 106 |
| 23 | 11-Jun | 436.00 | 441.00 | 417.00 | 424.35 | 429.25 | -4.54 | 11,869.50 | 1,564,679 | 15.37 | 708,086 | 11.68 | 30.39 | 205 |
| 24 | 10-Jun | 430.30 | 454.80 | 427.05 | 444.55 | 442.74 | 3.42 | 12,434.51 | 1,453,737 | 14.28 | 725,675 | 11.97 | 32.13 | 210 |
| 25 | 09-Jun | 436.10 | 438.70 | 427.70 | 429.85 | 431.50 | 0.33 | 12,023.34 | 619,234 | 6.08 | 361,259 | 5.96 | 15.59 | 105 |
| 26 | 06-Jun | 429.95 | 433.30 | 418.50 | 428.45 | 424.95 | 1.12 | 11,984.18 | 1,059,718 | 10.41 | 566,361 | 9.34 | 24.07 | 164 |
| 27 | 05-Jun | 406.25 | 424.20 | 400.80 | 423.70 | 417.24 | 4.88 | 11,851.32 | 1,330,921 | 13.07 | 737,002 | 12.16 | 30.75 | 214 |
| 28 | 04-Jun | 400.00 | 410.25 | 390.00 | 404.00 | 401.61 | 2.58 | 11,300.00 | 788,422 | 7.75 | 409,063 | 6.75 | 16.43 | 119 |
| 29 | 03-Jun | 399.50 | 400.00 | 392.95 | 393.85 | 396.60 | -1.07 | 11,016.38 | 196,415 | 1.93 | 143,336 | 2.36 | 5.68 | 42 |
| 30 | 02-Jun | 400.00 | 405.00 | 394.55 | 398.10 | 398.22 | -0.40 | 11,135.26 | 180,974 | 1.78 | 103,177 | 1.70 | 4.11 | 30 |
| 31 | 30-May | 396.00 | 400.35 | 393.55 | 399.70 | 398.16 | 1.43 | 11,180.01 | 221,386 | 2.17 | 140,304 | 2.31 | 5.59 | 41 |
| 32 | 29-May | 397.25 | 401.90 | 391.65 | 394.05 | 394.38 | -0.49 | 11,021.98 | 210,073 | 2.06 | 109,613 | 1.81 | 4.32 | 32 |
| 33 | 28-May | 407.00 | 408.95 | 393.70 | 396.00 | 400.56 | -2.25 | 11,076.00 | 258,289 | 2.54 | 166,776 | 2.75 | 6.68 | 48 |
| 34 | 27-May | 398.45 | 412.00 | 396.05 | 405.10 | 404.15 | 1.78 | 11,331.06 | 596,281 | 5.86 | 349,962 | 5.77 | 14.14 | 101 |
| 35 | 26-May | 395.00 | 403.00 | 394.05 | 398.00 | 399.28 | 0.67 | 11,132.00 | 436,560 | 4.29 | 225,658 | 3.72 | 9.01 | 65 |
| 36 | 23-May | 399.00 | 399.00 | 392.70 | 395.35 | 394.82 | -1.10 | 11,058.34 | 345,747 | 3.40 | 170,937 | 2.82 | 6.75 | 50 |
| 37 | 22-May | 391.85 | 404.95 | 391.55 | 399.75 | 399.39 | 1.76 | 11,181.41 | 554,728 | 5.45 | 259,982 | 4.29 | 10.38 | 75 |
| 38 | 21-May | 400.00 | 402.00 | 390.25 | 392.85 | 395.61 | -1.90 | 10,988.41 | 418,970 | 4.12 | 215,045 | 3.55 | 8.51 | 62 |
| 39 | 20-May | 392.70 | 412.00 | 392.70 | 400.45 | 403.55 | 2.01 | 11,200.99 | 1,184,538 | 11.64 | 741,043 | 12.23 | 29.90 | 215 |
| 40 | 19-May | 389.00 | 399.60 | 376.30 | 392.55 | 391.07 | 0.67 | 10,980.02 | 862,945 | 8.48 | 339,742 | 5.60 | 13.29 | 97 |
| 41 | 16-May | 417.50 | 428.65 | 388.95 | 389.95 | 407.27 | -4.75 | 10,907.30 | 1,665,394 | 16.36 | 715,712 | 11.81 | 29.15 | 204 |
| 42 | 15-May | 397.00 | 411.60 | 393.20 | 409.40 | 403.06 | 4.15 | 11,451.33 | 1,446,934 | 14.21 | 820,819 | 13.54 | 33.08 | 234 |
| 43 | 14-May | 383.90 | 397.10 | 374.75 | 393.10 | 386.11 | 3.20 | 10,995.41 | 1,177,112 | 11.56 | 700,257 | 11.55 | 27.04 | 200 |
| 44 | 13-May | 352.10 | 382.75 | 351.50 | 380.90 | 372.43 | 8.18 | 10,654.16 | 2,036,902 | 20.01 | 1,277,675 | 21.08 | 47.58 | 365 |
| 45 | 12-May | 335.00 | 355.00 | 332.85 | 352.10 | 347.23 | 7.01 | 9,848.59 | 931,078 | 9.15 | 457,740 | 7.55 | 15.89 | 131 |
| 46 | 09-May | 307.00 | 334.15 | 306.50 | 329.05 | 326.64 | 3.44 | 9,203.86 | 1,052,538 | 10.34 | 557,972 | 9.21 | 18.23 | 159 |
| 47 | 08-May | 321.30 | 329.00 | 313.00 | 318.10 | 322.60 | -1.73 | 8,897.58 | 268,561 | 2.64 | 139,123 | 2.30 | 4.49 | 40 |
| 48 | 07-May | 308.00 | 324.65 | 307.00 | 323.70 | 319.04 | 5.20 | 9,054.22 | 645,307 | 6.34 | 303,716 | 5.01 | 9.69 | 87 |
| 49 | 06-May | 316.00 | 318.00 | 306.90 | 307.70 | 312.92 | -2.73 | 8,606.68 | 440,358 | 4.33 | 272,427 | 4.49 | 8.52 | 78 |
| 50 | 05-May | 308.00 | 319.00 | 306.00 | 316.35 | 313.13 | 3.55 | 8,848.63 | 201,827 | 1.98 | 107,341 | 1.77 | 3.36 | 31 |
| 51 | 02-May | 308.00 | 311.30 | 302.10 | 305.50 | 306.48 | -0.57 | 8,545.15 | 275,658 | 2.71 | 122,076 | 2.01 | 3.74 | 35 |
| 52 | 30-Apr | 318.00 | 318.00 | 305.90 | 307.25 | 311.30 | -2.48 | 8,594.09 | 322,134 | 3.16 | 172,496 | 2.85 | 5.37 | 49 |
| 53 | 29-Apr | 323.00 | 324.50 | 313.75 | 315.05 | 317.93 | -0.94 | 8,812.27 | 199,996 | 1.96 | 116,977 | 1.93 | 3.72 | 33 |
| 54 | 28-Apr | 318.75 | 321.00 | 312.55 | 318.05 | 316.00 | -0.97 | 8,896.18 | 653,291 | 6.42 | 315,884 | 5.21 | 9.00 | 90 |
| 55 | 25-Apr | 327.00 | 328.55 | 314.80 | 321.15 | 320.09 | -1.40 | 8,982.89 | 496,528 | 4.88 | 302,046 | 4.98 | 9.67 | 86 |
| 56 | 24-Apr | 333.05 | 335.70 | 324.55 | 325.70 | 328.42 | -2.22 | 9,110.16 | 258,273 | 2.54 | 152,910 | 2.52 | 5.02 | 44 |
| 57 | 23-Apr | 339.90 | 339.90 | 326.05 | 333.10 | 331.59 | 0.91 | 9,317.15 | 445,473 | 4.38 | 231,948 | 3.83 | 7.69 | 66 |
| 58 | 22-Apr | 328.00 | 332.25 | 322.20 | 330.10 | 328.14 | 1.48 | 9,233.23 | 381,369 | 3.75 | 198,191 | 3.27 | 6.50 | 57 |
| 59 | 21-Apr | 321.00 | 328.60 | 315.85 | 325.30 | 323.88 | 1.64 | 9,098.97 | 382,889 | 3.76 | 189,485 | 3.13 | 6.14 | 54 |
| 60 | 17-Apr | 316.15 | 322.60 | 311.60 | 320.05 | 319.18 | 3.03 | 8,952.12 | 568,077 | 5.58 | 327,607 | 5.40 | 10.46 | 93 |
| 61 | 16-Apr | 310.00 | 315.45 | 307.20 | 310.65 | 310.91 | 0.44 | 8,689.20 | 726,897 | 7.14 | 377,662 | 6.23 | 11.74 | 108 |
| 62 | 15-Apr | 321.35 | 331.25 | 287.55 | 309.30 | 305.79 | -3.06 | 8,651.43 | 6,712,121 | 65.94 | 2,340,573 | 38.61 | 71.57 | 668 |
| 63 | 11-Apr | 322.00 | 322.00 | 312.00 | 319.05 | 317.16 | 2.01 | 8,924.15 | 258,596 | 2.54 | 140,623 | 2.32 | 4.46 | 40 |
| 64 | 09-Apr | 311.70 | 314.20 | 309.60 | 312.75 | 312.16 | -0.14 | 8,747.93 | 101,794 | 1.00 | 60,615 | 1.00 | 1.89 | 17 |
| 65 | 08-Apr | 313.90 | 314.50 | 305.15 | 313.20 | 309.92 | 2.30 | 8,760.52 | 240,261 | 2.36 | 118,268 | 1.95 | 3.67 | 34 |
| 66 | 07-Apr | 279.00 | 308.05 | 279.00 | 306.15 | 297.38 | -1.16 | 8,563.33 | 905,387 | 8.89 | 515,522 | 8.50 | 15.33 | 147 |
| 67 | 04-Apr | 317.00 | 317.30 | 307.00 | 309.75 | 309.25 | -1.67 | 8,664.02 | 1,285,674 | 12.63 | 1,098,592 | 18.12 | 33.97 | 313 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO