| Macro-sector: Fast Moving Consumer Goods | Band: 10 | High52 Price: 696.8 | Mkt_Cap Category: Micro-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 04-Nov-2025 | Bumper: 663.65; Drift%: -4.24 |
| Industry: Beverages | Face Value: 2; VWAP21: 610.57 | Low52 Price: 279.0 | Barrier: -; Drift%: - |
| Basic Industry: Breweries & Distilleries | Total Equity: 279,710,151 | Low52 Date: 07-Apr-2025 | SHP: 80.91 / 2.96 / 4.56 / 11.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 140 | ||||
| High/Low Price | Quarter: 444.4 / 294.75 | Month: 565.5 / 491.1 | Week: 671.4 / 601.45 | Day: 639.0 / 612.45 | Sis67: 74 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 620.80 | 639.00 | 612.45 | 636.65 | 624.28 | 3.11 | 17,807.75 | 608,948 | 4.94 | 275,153 | 4.99 | 17.18 | 85 |
| 2 | 11-Nov | 622.00 | 629.45 | 608.00 | 617.45 | 616.32 | -0.87 | 17,270.70 | 450,691 | 3.65 | 213,655 | 3.88 | 13.17 | 66 |
| 3 | 10-Nov | 646.90 | 648.70 | 620.20 | 622.90 | 630.38 | -3.11 | 17,423.15 | 520,596 | 4.22 | 264,796 | 4.81 | 16.69 | 82 |
| 4 | 07-Nov | 642.10 | 653.70 | 637.60 | 642.90 | 644.92 | 0.12 | 17,982.57 | 983,223 | 7.97 | 525,492 | 9.54 | 33.89 | 163 |
| 5 | 06-Nov | 665.90 | 672.00 | 639.05 | 642.10 | 654.79 | -4.46 | 17,960.19 | 1,170,297 | 9.49 | 548,810 | 9.96 | 35.94 | 170 |
| 6 | 04-Nov | 687.50 | 696.80 | 664.00 | 672.05 | 677.34 | -1.72 | 18,797.92 | 1,244,736 | 10.09 | 561,806 | 10.20 | 38.05 | 174 |
| 7 | 03-Nov | 666.00 | 689.90 | 663.65 | 683.80 | 677.88 | 3.29 | 19,126.58 | 1,013,345 | 8.22 | 367,072 | 6.66 | 24.88 | 114 |
| 8 | 31-Oct | 640.00 | 671.40 | 637.05 | 662.05 | 660.81 | 3.54 | 18,518.21 | 1,399,945 | 11.35 | 489,410 | 8.88 | 32.34 | 152 |
| 9 | 30-Oct | 648.75 | 654.00 | 637.05 | 639.40 | 644.04 | -1.44 | 17,884.67 | 465,489 | 3.77 | 196,694 | 3.57 | 12.67 | 61 |
| 10 | 29-Oct | 615.90 | 654.55 | 612.60 | 648.75 | 639.35 | 6.02 | 18,146.20 | 1,650,477 | 13.38 | 688,389 | 12.49 | 44.01 | 213 |
| 11 | 28-Oct | 611.85 | 618.05 | 603.60 | 611.90 | 610.43 | 0.01 | 17,115.46 | 700,800 | 5.68 | 410,362 | 7.45 | 25.05 | 127 |
| 12 | 27-Oct | 615.00 | 629.00 | 601.45 | 611.85 | 618.07 | -1.05 | 17,114.07 | 757,072 | 6.14 | 381,661 | 6.93 | 23.59 | 118 |
| 13 | 24-Oct | 625.45 | 640.00 | 613.50 | 618.35 | 627.74 | -1.14 | 17,295.88 | 1,468,501 | 11.91 | 898,239 | 16.30 | 56.39 | 279 |
| 14 | 23-Oct | 609.80 | 629.90 | 605.05 | 625.45 | 618.73 | 3.61 | 17,494.47 | 1,169,834 | 9.49 | 511,960 | 9.29 | 31.68 | 159 |
| 15 | 21-Oct | 589.60 | 609.40 | 585.85 | 603.65 | 601.90 | 3.92 | 16,884.70 | 534,593 | 4.34 | 236,044 | 4.28 | 14.21 | 73 |
| 16 | 20-Oct | 554.15 | 587.75 | 549.60 | 580.90 | 575.77 | 5.33 | 16,248.36 | 1,310,443 | 10.63 | 606,599 | 11.01 | 34.93 | 188 |
| 17 | 17-Oct | 542.00 | 562.00 | 541.90 | 551.50 | 555.17 | 1.71 | 15,426.01 | 518,494 | 4.20 | 266,408 | 4.83 | 14.79 | 83 |
| 18 | 16-Oct | 543.95 | 547.05 | 536.65 | 542.25 | 542.30 | 0.17 | 15,167.28 | 216,009 | 1.75 | 109,631 | 1.99 | 5.95 | 34 |
| 19 | 15-Oct | 525.10 | 544.60 | 525.10 | 541.35 | 535.52 | 2.43 | 15,142.11 | 304,209 | 2.47 | 140,634 | 2.55 | 7.53 | 44 |
| 20 | 14-Oct | 530.00 | 537.75 | 526.35 | 528.50 | 530.33 | -0.07 | 14,782.68 | 207,673 | 1.68 | 117,922 | 2.14 | 6.25 | 37 |
| 21 | 13-Oct | 542.05 | 552.00 | 525.65 | 528.85 | 535.97 | -2.97 | 14,792.47 | 331,057 | 2.68 | 193,020 | 3.50 | 10.35 | 60 |
| 22 | 10-Oct | 545.05 | 562.00 | 542.20 | 545.05 | 553.32 | 0.00 | 15,245.60 | 350,517 | 2.84 | 145,983 | 2.65 | 8.08 | 45 |
| 23 | 09-Oct | 552.55 | 553.25 | 542.15 | 545.05 | 546.82 | -1.01 | 15,245.60 | 154,486 | 1.25 | 63,811 | 1.16 | 3.49 | 20 |
| 24 | 08-Oct | 542.80 | 554.80 | 541.45 | 550.60 | 548.44 | 0.72 | 15,400.84 | 193,025 | 1.57 | 84,344 | 1.53 | 4.63 | 26 |
| 25 | 07-Oct | 556.00 | 560.35 | 542.60 | 546.65 | 551.51 | -1.75 | 15,290.36 | 253,205 | 2.05 | 141,806 | 2.57 | 7.82 | 44 |
| 26 | 06-Oct | 558.00 | 558.75 | 550.00 | 556.40 | 554.54 | 0.61 | 15,563.07 | 362,839 | 2.94 | 201,849 | 3.66 | 11.19 | 63 |
| 27 | 03-Oct | 536.00 | 556.00 | 527.15 | 553.00 | 546.22 | 4.32 | 15,467.00 | 734,643 | 5.96 | 336,980 | 6.12 | 18.41 | 104 |
| 28 | 01-Oct | 513.25 | 540.00 | 509.10 | 530.10 | 520.20 | 4.41 | 14,827.44 | 396,210 | 3.21 | 142,528 | 2.59 | 7.41 | 44 |
| 29 | 30-Sep | 514.95 | 518.00 | 505.00 | 507.70 | 510.27 | -0.61 | 14,200.88 | 150,222 | 1.22 | 76,587 | 1.39 | 3.91 | 24 |
| 30 | 29-Sep | 516.00 | 525.40 | 508.30 | 510.80 | 516.08 | -0.89 | 14,287.59 | 180,403 | 1.46 | 76,506 | 1.39 | 3.95 | 24 |
| 31 | 26-Sep | 523.55 | 525.40 | 509.55 | 515.40 | 516.80 | -1.56 | 14,416.26 | 255,596 | 2.07 | 136,774 | 2.48 | 7.07 | 42 |
| 32 | 25-Sep | 534.00 | 537.90 | 520.80 | 523.55 | 527.80 | -2.20 | 14,644.22 | 260,158 | 2.11 | 114,783 | 2.08 | 6.06 | 36 |
| 33 | 24-Sep | 531.70 | 539.15 | 525.25 | 535.30 | 532.43 | 0.68 | 14,972.88 | 284,102 | 2.30 | 138,982 | 2.52 | 7.40 | 43 |
| 34 | 23-Sep | 540.90 | 542.95 | 530.50 | 531.70 | 534.74 | -1.72 | 14,872.19 | 303,516 | 2.46 | 184,611 | 3.35 | 9.87 | 57 |
| 35 | 22-Sep | 549.65 | 555.50 | 538.00 | 541.00 | 545.72 | -1.57 | 15,132.00 | 257,937 | 2.09 | 128,808 | 2.34 | 7.03 | 40 |
| 36 | 19-Sep | 555.00 | 560.00 | 547.00 | 549.65 | 553.23 | -0.14 | 15,374.27 | 309,832 | 2.51 | 159,888 | 2.90 | 8.85 | 50 |
| 37 | 18-Sep | 545.00 | 552.95 | 542.70 | 550.40 | 548.60 | 1.13 | 15,395.25 | 287,614 | 2.33 | 135,969 | 2.47 | 7.46 | 42 |
| 38 | 17-Sep | 551.00 | 556.60 | 534.00 | 544.25 | 545.54 | -1.39 | 15,223.22 | 479,343 | 3.89 | 209,935 | 3.81 | 11.45 | 65 |
| 39 | 16-Sep | 564.35 | 564.35 | 547.05 | 551.90 | 555.47 | -2.21 | 15,437.20 | 538,730 | 4.37 | 303,882 | 5.51 | 16.88 | 94 |
| 40 | 15-Sep | 556.00 | 565.50 | 548.50 | 564.35 | 559.41 | 3.42 | 15,785.44 | 1,359,396 | 11.02 | 456,947 | 8.29 | 25.56 | 142 |
| 41 | 12-Sep | 535.00 | 548.00 | 526.00 | 545.70 | 537.93 | 3.13 | 15,263.78 | 1,105,587 | 8.97 | 478,618 | 8.69 | 25.75 | 148 |
| 42 | 11-Sep | 508.00 | 532.00 | 507.95 | 529.15 | 525.65 | 4.09 | 14,800.86 | 937,668 | 7.60 | 414,308 | 7.52 | 21.78 | 128 |
| 43 | 10-Sep | 511.55 | 515.10 | 505.10 | 508.35 | 508.19 | 0.37 | 14,219.07 | 171,485 | 1.39 | 80,111 | 1.45 | 4.07 | 25 |
| 44 | 09-Sep | 512.40 | 512.65 | 503.75 | 506.50 | 506.84 | -0.73 | 14,167.32 | 148,525 | 1.20 | 93,997 | 1.71 | 4.76 | 29 |
| 45 | 08-Sep | 501.10 | 515.60 | 496.70 | 510.20 | 509.35 | 1.91 | 14,270.81 | 302,977 | 2.46 | 159,169 | 2.89 | 8.11 | 49 |
| 46 | 05-Sep | 495.70 | 502.60 | 491.25 | 500.65 | 498.08 | 1.35 | 14,003.69 | 159,359 | 1.29 | 82,095 | 1.49 | 4.09 | 25 |
| 47 | 04-Sep | 496.00 | 503.30 | 492.60 | 494.00 | 497.16 | 0.23 | 13,817.00 | 285,289 | 2.31 | 187,838 | 3.41 | 9.34 | 58 |
| 48 | 03-Sep | 509.60 | 513.20 | 491.10 | 492.85 | 498.68 | -2.87 | 13,785.51 | 391,366 | 3.17 | 206,693 | 3.75 | 10.31 | 64 |
| 49 | 02-Sep | 519.70 | 520.95 | 504.30 | 507.40 | 512.63 | -1.85 | 14,192.49 | 225,680 | 1.83 | 120,198 | 2.18 | 6.16 | 37 |
| 50 | 01-Sep | 508.90 | 523.50 | 502.30 | 516.95 | 515.42 | 2.29 | 14,459.62 | 431,587 | 3.50 | 225,075 | 4.08 | 11.60 | 70 |
| 51 | 29-Aug | 502.95 | 515.00 | 502.95 | 505.40 | 510.18 | 0.81 | 14,136.55 | 247,955 | 2.01 | 118,850 | 2.16 | 6.06 | 37 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO AURDIS PICCADIL