| 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: 332.85; Drift%: 16.74 |
| Industry: Beverages | Face Value: 2 | 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 | Float14: | ||||
| High/Low Price | Quarter: 444.4 / 294.75 | Month: 343.0 / 294.75 | Week: 428.65 / 332.85 | Day: 404.95 / 391.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.75 |
| 2 | 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 | 0.62 |
| 3 | 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 | 2.15 |
| 4 | 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 | 0.97 |
| 5 | 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 | 2.04 |
| 6 | 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 | 2.34 |
| 7 | 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 | 2.00 |
| 8 | 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 | 3.65 |
| 9 | 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 | 1.31 |
| 10 | 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 | 1.59 |
| 11 | 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 | 0.40 |
| 12 | 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 | 0.87 |
| 13 | 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 | 0.78 |
| 14 | 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 | 0.31 |
| 15 | 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 | 0.35 |
| 16 | 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 | 0.49 |
| 17 | 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 | 0.33 |
| 18 | 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 | 0.90 |
| 19 | 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 | 0.86 |
| 20 | 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 | 0.44 |
| 21 | 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 | 0.66 |
| 22 | 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 | 0.57 |
| 23 | 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 | 0.54 |
| 24 | 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 | 0.93 |
| 25 | 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 | 1.08 |
| 26 | 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 | 6.68 |
| 27 | 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 | 0.40 |
| 28 | 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 | 0.17 |
| 29 | 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 | 0.34 |
| 30 | 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 | 1.47 |
| 31 | 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 | 3.13 |
| 32 | 03-Apr | 313.95 | 317.10 | 309.60 | 315.00 | 315.09 | 0.29 | 8,810.00 | 364,603 | 3.58 | 207,230 | 3.42 | 6.53 | 0.59 |
| 33 | 02-Apr | 306.00 | 316.50 | 302.05 | 314.10 | 311.05 | 2.73 | 8,785.70 | 439,754 | 4.32 | 213,939 | 3.53 | 6.65 | 0.61 |
| 34 | 01-Apr | 300.40 | 307.40 | 300.40 | 305.75 | 304.49 | -0.15 | 8,552.14 | 378,850 | 3.72 | 204,823 | 3.38 | 6.24 | 0.58 |
| 35 | 28-Mar | 319.00 | 323.65 | 294.75 | 306.20 | 308.16 | -3.97 | 8,564.72 | 2,786,143 | 27.37 | 1,746,134 | 28.81 | 53.81 | 4.98 |
| 36 | 27-Mar | 315.60 | 320.90 | 312.05 | 318.85 | 317.88 | 1.03 | 8,918.56 | 1,233,636 | 12.12 | 745,325 | 12.30 | 23.69 | 2.13 |
| 37 | 26-Mar | 319.10 | 321.45 | 312.95 | 315.60 | 316.48 | -0.61 | 8,827.65 | 589,554 | 5.79 | 314,398 | 5.19 | 9.95 | 0.90 |
| 38 | 25-Mar | 330.00 | 330.00 | 315.00 | 317.55 | 318.72 | -2.79 | 8,882.20 | 506,349 | 4.97 | 261,612 | 4.32 | 8.34 | 0.75 |
| 39 | 24-Mar | 325.00 | 333.15 | 324.10 | 326.65 | 328.55 | 2.06 | 9,136.73 | 684,547 | 6.72 | 398,835 | 6.58 | 13.10 | 1.14 |
| 40 | 21-Mar | 318.60 | 324.25 | 318.05 | 320.05 | 321.19 | 0.46 | 8,952.12 | 389,965 | 3.83 | 229,161 | 3.78 | 7.36 | 0.65 |
| 41 | 20-Mar | 318.00 | 324.00 | 314.00 | 318.60 | 318.86 | 0.65 | 8,911.57 | 613,669 | 6.03 | 332,136 | 5.48 | 10.59 | 0.95 |
| 42 | 19-Mar | 316.00 | 319.60 | 315.15 | 316.55 | 317.33 | 0.44 | 8,854.22 | 385,680 | 3.79 | 234,588 | 3.87 | 7.44 | 0.67 |
| 43 | 18-Mar | 313.00 | 316.60 | 308.20 | 315.15 | 312.11 | 1.33 | 8,815.07 | 887,552 | 8.72 | 654,528 | 10.80 | 20.43 | 1.87 |
| 44 | 17-Mar | 317.50 | 324.50 | 306.70 | 311.00 | 316.74 | -3.25 | 8,698.00 | 536,611 | 5.27 | 332,271 | 5.48 | 10.52 | 0.95 |
| 45 | 13-Mar | 326.45 | 329.30 | 318.65 | 321.45 | 322.21 | -1.56 | 8,991.28 | 244,249 | 2.40 | 134,796 | 2.22 | 4.34 | 0.38 |
| 46 | 12-Mar | 328.90 | 331.00 | 323.30 | 326.55 | 328.00 | -0.09 | 9,133.93 | 290,088 | 2.85 | 176,426 | 2.91 | 5.00 | 0.50 |
| 47 | 11-Mar | 315.00 | 328.60 | 315.00 | 326.85 | 323.90 | 1.89 | 9,142.33 | 415,215 | 4.08 | 238,945 | 3.94 | 7.74 | 0.68 |
| 48 | 10-Mar | 337.00 | 337.50 | 318.25 | 320.80 | 323.40 | -4.20 | 8,973.10 | 463,561 | 4.55 | 241,695 | 3.99 | 7.82 | 0.69 |
| 49 | 07-Mar | 334.00 | 343.00 | 333.95 | 334.85 | 338.95 | 0.75 | 9,366.09 | 552,655 | 5.43 | 308,451 | 5.09 | 10.45 | 0.88 |
| 50 | 06-Mar | 323.30 | 334.70 | 323.30 | 332.35 | 330.85 | 2.80 | 9,296.17 | 1,972,296 | 19.38 | 1,789,881 | 29.53 | 59.22 | 5.11 |
| 51 | 05-Mar | 315.00 | 325.10 | 314.00 | 323.30 | 322.41 | 2.59 | 9,043.03 | 555,202 | 5.45 | 315,185 | 5.20 | 10.16 | 0.90 |
| 52 | 04-Mar | 305.85 | 318.30 | 305.80 | 315.15 | 312.74 | 1.42 | 8,815.07 | 372,022 | 3.65 | 191,149 | 3.15 | 5.98 | 0.55 |
| 53 | 03-Mar | 315.00 | 318.95 | 305.05 | 310.75 | 309.24 | -0.32 | 8,691.99 | 459,935 | 4.52 | 203,220 | 3.35 | 6.28 | 0.58 |
| 54 | 28-Feb | 316.50 | 325.60 | 307.25 | 311.75 | 311.90 | -1.90 | 8,719.96 | 1,815,686 | 17.84 | 1,254,011 | 20.69 | 39.11 | 3.58 |
| 55 | 27-Feb | 329.80 | 329.80 | 314.00 | 317.80 | 317.51 | -2.29 | 8,889.19 | 387,294 | 3.80 | 136,870 | 2.26 | 4.35 | 0.39 |
| 56 | 25-Feb | 331.00 | 332.85 | 324.00 | 325.25 | 327.99 | -1.53 | 9,097.57 | 207,323 | 2.04 | 108,145 | 1.78 | 3.55 | 0.31 |
| 57 | 24-Feb | 332.00 | 333.70 | 321.20 | 330.30 | 329.29 | -0.51 | 9,238.83 | 224,057 | 2.20 | 118,713 | 1.96 | 3.91 | 0.34 |
| 58 | 21-Feb | 341.00 | 347.30 | 327.90 | 332.00 | 335.91 | -1.91 | 9,286.00 | 477,882 | 4.69 | 230,987 | 3.81 | 7.76 | 0.66 |
| 59 | 20-Feb | 336.65 | 344.90 | 334.35 | 338.45 | 338.46 | 0.53 | 9,466.79 | 277,166 | 2.72 | 142,481 | 2.35 | 4.82 | 0.41 |
| 60 | 19-Feb | 325.20 | 346.10 | 322.00 | 336.65 | 339.61 | 3.52 | 9,416.44 | 579,580 | 5.69 | 336,998 | 5.56 | 11.44 | 0.96 |
| 61 | 18-Feb | 333.25 | 337.00 | 324.00 | 325.20 | 325.84 | -2.42 | 9,096.17 | 413,891 | 4.07 | 263,042 | 4.34 | 8.57 | 0.75 |
| 62 | 17-Feb | 325.00 | 337.00 | 316.45 | 333.25 | 326.18 | 1.90 | 9,321.34 | 997,295 | 9.80 | 517,306 | 8.53 | 16.87 | 1.48 |
| 63 | 14-Feb | 348.95 | 351.70 | 321.20 | 327.05 | 329.22 | -6.10 | 9,147.92 | 1,061,204 | 10.42 | 603,605 | 9.96 | 19.87 | 1.72 |
| 64 | 13-Feb | 358.10 | 365.00 | 347.00 | 348.30 | 352.27 | -2.33 | 9,742.30 | 457,074 | 4.49 | 260,678 | 4.30 | 9.18 | 0.74 |
| 65 | 12-Feb | 350.00 | 360.00 | 341.00 | 356.60 | 352.47 | 2.31 | 9,974.46 | 750,103 | 7.37 | 328,480 | 5.42 | 11.58 | 0.94 |
| 66 | 11-Feb | 369.20 | 369.35 | 345.75 | 348.55 | 354.00 | -5.59 | 9,749.30 | 409,529 | 4.02 | 231,219 | 3.81 | 8.00 | 0.66 |
| 67 | 10-Feb | 392.00 | 392.00 | 366.60 | 369.20 | 373.66 | -5.74 | 10,326.90 | 520,599 | 5.11 | 239,137 | 3.95 | 8.94 | 0.68 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO