| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 324.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 25-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10 | Low52 Price: 186.55 | Barrier: -; Drift%: - |
| Basic Industry: Seafood | Total Equity: 31,250,000 | Low52 Date: 07-Apr-2025 | SHP: 72.62 / 3.29 / 0.44 / 23.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 281.7 / 188.23 | Month: 246.0 / 188.23 | Week: 228.9 / 207.84 | Day: 221.95 / 214.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 217.80 | 221.95 | 214.10 | 217.56 | 217.71 | -0.73 | 679.88 | 53,158 | 2.68 | 22,142 | 2.91 | 0.48 | 0.30 |
| 2 | 21-May | 219.20 | 222.57 | 217.00 | 219.16 | 219.43 | -0.05 | 684.88 | 31,478 | 1.59 | 12,206 | 1.60 | 0.27 | 0.17 |
| 3 | 20-May | 223.70 | 224.35 | 219.00 | 219.27 | 220.74 | -1.55 | 685.22 | 27,189 | 1.37 | 13,298 | 1.75 | 0.29 | 0.18 |
| 4 | 19-May | 223.60 | 226.50 | 221.95 | 222.72 | 223.81 | 0.03 | 696.00 | 54,582 | 2.76 | 20,373 | 2.68 | 0.46 | 0.28 |
| 5 | 16-May | 224.21 | 225.80 | 220.03 | 222.65 | 223.28 | -0.62 | 695.78 | 69,016 | 3.48 | 27,612 | 3.63 | 0.62 | 0.37 |
| 6 | 15-May | 215.60 | 228.90 | 215.60 | 224.04 | 223.27 | 3.11 | 700.13 | 167,300 | 8.45 | 52,358 | 6.88 | 1.17 | 0.71 |
| 7 | 14-May | 217.25 | 218.24 | 215.11 | 217.28 | 216.72 | 0.41 | 679.00 | 34,867 | 1.76 | 15,012 | 1.97 | 0.33 | 0.20 |
| 8 | 13-May | 214.00 | 217.50 | 211.00 | 216.39 | 214.64 | 0.62 | 676.22 | 51,755 | 2.61 | 25,187 | 3.31 | 0.54 | 0.34 |
| 9 | 12-May | 211.99 | 216.48 | 207.84 | 215.05 | 212.04 | 5.89 | 672.03 | 59,633 | 3.01 | 32,252 | 4.24 | 0.68 | 0.44 |
| 10 | 09-May | 201.00 | 205.79 | 199.01 | 203.09 | 202.01 | -0.26 | 634.66 | 45,020 | 2.27 | 17,661 | 2.32 | 0.36 | 0.24 |
| 11 | 08-May | 212.00 | 215.45 | 200.56 | 203.62 | 207.30 | -3.94 | 636.31 | 81,120 | 4.10 | 33,985 | 4.47 | 0.70 | 0.46 |
| 12 | 07-May | 204.89 | 219.45 | 198.00 | 211.98 | 211.95 | 4.68 | 662.44 | 101,093 | 5.10 | 40,491 | 5.32 | 0.86 | 0.55 |
| 13 | 06-May | 208.15 | 208.16 | 201.75 | 202.50 | 204.54 | -3.11 | 632.81 | 35,833 | 1.81 | 16,432 | 2.16 | 0.34 | 0.22 |
| 14 | 05-May | 207.67 | 210.88 | 206.40 | 209.00 | 208.44 | 1.32 | 653.00 | 28,167 | 1.42 | 10,601 | 1.39 | 0.22 | 0.14 |
| 15 | 02-May | 208.01 | 210.72 | 205.20 | 206.27 | 207.29 | -0.80 | 644.59 | 19,807 | 1.00 | 7,605 | 1.00 | 0.16 | 0.10 |
| 16 | 30-Apr | 209.00 | 210.39 | 206.05 | 207.94 | 208.23 | -0.55 | 649.81 | 22,686 | 1.15 | 9,433 | 1.24 | 0.20 | 0.13 |
| 17 | 29-Apr | 212.56 | 214.34 | 208.41 | 209.08 | 210.68 | -1.45 | 653.38 | 39,346 | 1.99 | 20,574 | 2.70 | 0.43 | 0.28 |
| 18 | 28-Apr | 213.00 | 216.60 | 211.50 | 212.15 | 213.44 | -1.76 | 662.97 | 48,541 | 2.45 | 24,771 | 3.26 | 0.53 | 0.34 |
| 19 | 25-Apr | 222.40 | 222.95 | 213.10 | 215.94 | 217.02 | -2.46 | 674.81 | 63,089 | 3.19 | 24,294 | 3.19 | 0.53 | 0.33 |
| 20 | 24-Apr | 217.25 | 228.00 | 217.25 | 221.39 | 224.11 | 1.76 | 691.84 | 157,101 | 7.93 | 40,900 | 5.38 | 0.92 | 0.55 |
| 21 | 23-Apr | 218.99 | 220.79 | 215.21 | 217.57 | 217.95 | -0.43 | 679.91 | 36,740 | 1.85 | 15,450 | 2.03 | 0.34 | 0.21 |
| 22 | 22-Apr | 219.25 | 219.73 | 216.82 | 218.51 | 218.26 | 0.28 | 682.84 | 29,862 | 1.51 | 11,923 | 1.57 | 0.26 | 0.16 |
| 23 | 21-Apr | 215.50 | 219.94 | 215.39 | 217.90 | 217.66 | 0.87 | 680.94 | 52,781 | 2.66 | 18,334 | 2.41 | 0.40 | 0.25 |
| 24 | 17-Apr | 217.80 | 219.26 | 215.00 | 216.03 | 216.46 | -0.36 | 675.09 | 50,056 | 2.53 | 18,237 | 2.40 | 0.39 | 0.25 |
| 25 | 16-Apr | 218.02 | 221.35 | 216.50 | 216.81 | 218.69 | -0.55 | 677.53 | 55,683 | 2.81 | 23,031 | 3.03 | 0.50 | 0.31 |
| 26 | 15-Apr | 217.00 | 219.75 | 214.47 | 218.02 | 217.20 | 3.94 | 681.31 | 134,184 | 6.77 | 45,849 | 6.03 | 1.00 | 0.62 |
| 27 | 11-Apr | 211.90 | 215.97 | 208.57 | 209.76 | 211.38 | 4.22 | 655.50 | 152,988 | 7.72 | 52,430 | 6.89 | 1.11 | 0.71 |
| 28 | 09-Apr | 205.64 | 205.64 | 199.00 | 201.27 | 202.22 | -2.13 | 628.97 | 54,845 | 2.77 | 14,353 | 1.89 | 0.29 | 0.19 |
| 29 | 08-Apr | 206.90 | 208.60 | 199.70 | 205.64 | 204.94 | 2.51 | 642.63 | 81,410 | 4.11 | 27,977 | 3.68 | 0.57 | 0.38 |
| 30 | 07-Apr | 192.70 | 203.05 | 186.55 | 200.60 | 196.02 | -2.84 | 626.88 | 91,565 | 4.62 | 20,793 | 2.73 | 0.41 | 0.28 |
| 31 | 04-Apr | 206.11 | 209.32 | 201.21 | 206.46 | 204.53 | 0.17 | 645.19 | 110,571 | 5.58 | 42,910 | 5.64 | 0.88 | 0.58 |
| 32 | 03-Apr | 210.00 | 212.99 | 199.11 | 206.10 | 205.17 | -4.62 | 644.06 | 752,716 | 38.00 | 237,113 | 31.17 | 4.86 | 3.21 |
| 33 | 02-Apr | 215.50 | 217.65 | 210.63 | 216.09 | 214.33 | 0.32 | 675.28 | 40,672 | 2.05 | 16,747 | 2.20 | 0.36 | 0.23 |
| 34 | 01-Apr | 210.38 | 217.20 | 210.38 | 215.39 | 214.31 | 2.38 | 673.09 | 51,328 | 2.59 | 19,390 | 2.55 | 0.42 | 0.26 |
| 35 | 28-Mar | 218.40 | 223.78 | 210.00 | 210.39 | 214.87 | -1.23 | 657.47 | 117,141 | 5.91 | 53,669 | 7.06 | 1.15 | 0.73 |
| 36 | 27-Mar | 221.20 | 227.62 | 211.05 | 213.02 | 218.00 | -3.69 | 665.69 | 128,111 | 6.47 | 58,205 | 7.65 | 1.00 | 0.79 |
| 37 | 26-Mar | 230.25 | 230.60 | 220.00 | 221.19 | 223.51 | -3.95 | 691.22 | 105,721 | 5.34 | 62,755 | 8.25 | 1.40 | 0.85 |
| 38 | 25-Mar | 239.40 | 239.90 | 229.00 | 230.28 | 232.98 | -3.54 | 719.63 | 55,987 | 2.83 | 31,325 | 4.12 | 0.73 | 0.42 |
| 39 | 24-Mar | 233.90 | 245.00 | 230.70 | 238.74 | 239.45 | 2.99 | 746.06 | 274,380 | 13.85 | 71,514 | 9.40 | 1.71 | 0.97 |
| 40 | 21-Mar | 234.00 | 238.79 | 231.00 | 231.81 | 234.48 | -1.78 | 724.41 | 94,290 | 4.76 | 46,781 | 6.15 | 1.10 | 0.63 |
| 41 | 20-Mar | 238.00 | 246.00 | 234.46 | 236.01 | 240.13 | -0.42 | 737.53 | 137,956 | 6.96 | 42,177 | 5.55 | 1.01 | 0.57 |
| 42 | 19-Mar | 240.42 | 240.91 | 235.01 | 237.00 | 237.39 | -1.06 | 740.00 | 78,738 | 3.98 | 38,278 | 5.03 | 0.91 | 0.52 |
| 43 | 18-Mar | 225.20 | 245.00 | 225.20 | 239.53 | 235.48 | 6.21 | 748.53 | 209,266 | 10.56 | 80,257 | 10.55 | 1.89 | 1.09 |
| 44 | 17-Mar | 222.41 | 233.00 | 218.30 | 225.52 | 227.19 | 1.40 | 704.75 | 213,011 | 10.75 | 48,716 | 6.40 | 1.11 | 0.66 |
| 45 | 13-Mar | 219.62 | 227.36 | 216.00 | 222.41 | 221.94 | 1.27 | 695.03 | 81,439 | 4.11 | 27,630 | 3.63 | 0.61 | 0.37 |
| 46 | 12-Mar | 217.50 | 227.80 | 214.33 | 219.62 | 221.20 | 1.15 | 686.31 | 85,470 | 4.31 | 28,215 | 3.71 | 0.62 | 0.38 |
| 47 | 11-Mar | 222.10 | 223.94 | 215.19 | 217.13 | 219.98 | -3.71 | 678.53 | 53,365 | 2.69 | 13,018 | 1.71 | 0.29 | 0.18 |
| 48 | 10-Mar | 219.91 | 232.68 | 215.01 | 225.50 | 227.29 | 2.24 | 704.69 | 170,266 | 8.60 | 35,342 | 4.65 | 0.80 | 0.48 |
| 49 | 07-Mar | 224.85 | 227.00 | 219.00 | 220.56 | 222.95 | -2.09 | 689.25 | 52,688 | 2.66 | 16,266 | 2.14 | 0.36 | 0.22 |
| 50 | 06-Mar | 220.15 | 229.70 | 216.40 | 225.27 | 225.07 | 2.27 | 703.97 | 150,442 | 7.60 | 34,017 | 4.47 | 0.77 | 0.46 |
| 51 | 05-Mar | 201.95 | 229.80 | 201.95 | 220.28 | 221.85 | 7.44 | 688.38 | 274,006 | 13.83 | 52,413 | 6.89 | 1.16 | 0.71 |
| 52 | 04-Mar | 205.00 | 210.00 | 202.00 | 205.02 | 206.28 | -1.37 | 640.69 | 59,692 | 3.01 | 22,466 | 2.95 | 0.46 | 0.30 |
| 53 | 03-Mar | 200.00 | 209.88 | 188.23 | 207.86 | 199.41 | 5.65 | 649.56 | 111,386 | 5.62 | 48,451 | 6.37 | 0.97 | 0.66 |
| 54 | 28-Feb | 206.70 | 206.70 | 192.75 | 196.75 | 198.60 | -4.97 | 614.84 | 62,674 | 3.16 | 28,734 | 3.78 | 0.57 | 0.39 |
| 55 | 27-Feb | 209.00 | 214.00 | 205.10 | 207.05 | 209.87 | -0.38 | 647.03 | 63,337 | 3.20 | 27,240 | 3.58 | 0.57 | 0.37 |
| 56 | 25-Feb | 213.10 | 215.70 | 206.90 | 207.85 | 210.13 | -2.71 | 649.53 | 44,916 | 2.27 | 20,927 | 2.75 | 0.44 | 0.28 |
| 57 | 24-Feb | 210.00 | 215.60 | 209.05 | 213.65 | 211.68 | 0.00 | 667.66 | 45,772 | 2.31 | 16,173 | 2.13 | 0.34 | 0.22 |
| 58 | 21-Feb | 216.85 | 219.65 | 213.10 | 213.65 | 215.84 | -0.74 | 667.66 | 34,292 | 1.73 | 10,753 | 1.41 | 0.23 | 0.15 |
| 59 | 20-Feb | 220.65 | 224.45 | 214.20 | 215.25 | 218.98 | -2.31 | 672.66 | 67,243 | 3.39 | 24,983 | 3.28 | 0.55 | 0.34 |
| 60 | 19-Feb | 208.45 | 222.50 | 208.45 | 220.35 | 217.28 | 4.65 | 688.59 | 73,714 | 3.72 | 33,499 | 4.40 | 0.73 | 0.45 |
| 61 | 18-Feb | 209.55 | 214.65 | 207.00 | 210.55 | 210.14 | 0.00 | 657.97 | 51,131 | 2.58 | 22,774 | 2.99 | 0.48 | 0.31 |
| 62 | 17-Feb | 203.40 | 215.00 | 197.70 | 210.55 | 206.10 | 1.96 | 657.97 | 66,723 | 3.37 | 30,652 | 4.03 | 0.63 | 0.41 |
| 63 | 14-Feb | 214.35 | 217.15 | 205.00 | 206.50 | 210.02 | -3.66 | 645.31 | 47,633 | 2.40 | 23,090 | 3.04 | 0.48 | 0.31 |
| 64 | 13-Feb | 215.90 | 218.05 | 212.30 | 214.35 | 215.41 | 0.78 | 669.84 | 39,655 | 2.00 | 17,557 | 2.31 | 0.38 | 0.24 |
| 65 | 12-Feb | 220.05 | 224.70 | 205.00 | 212.70 | 211.60 | -3.97 | 664.69 | 105,749 | 5.34 | 41,891 | 5.51 | 0.89 | 0.57 |
| 66 | 11-Feb | 229.05 | 234.90 | 219.90 | 221.50 | 223.94 | -4.13 | 692.19 | 66,539 | 3.36 | 37,956 | 4.99 | 0.85 | 0.51 |
| 67 | 10-Feb | 237.50 | 237.50 | 227.65 | 231.05 | 230.64 | -1.28 | 722.03 | 41,482 | 2.09 | 18,926 | 2.49 | 0.44 | 0.26 |