| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 1,496.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 03-Feb-2025 | Bumper: -; Drift%: - |
| Industry: Beverages | Face Value: 10 | Low52 Price: 485.55 | Barrier: -; Drift%: - |
| Basic Industry: Breweries & Distilleries | Total Equity: 18,079,200 | Low52 Date: 04-Jun-2024 | SHP: 59.29 / 1.06 / 0.0 / 39.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,496.0 / 1,010.1 | Month: 1,477.95 / 1,020.0 | Week: 1,156.0 / 1,056.1 | Day: 1,120.0 / 1,082.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,105.00 | 1,120.00 | 1,082.00 | 1,090.50 | 1,098.62 | -0.38 | 1,971.54 | 34,227 | 1.25 | 17,458 | 1.43 | 1.92 | 0.24 |
| 2 | 21-May | 1,101.80 | 1,107.60 | 1,071.30 | 1,094.70 | 1,087.32 | 0.04 | 1,979.13 | 42,987 | 1.57 | 22,429 | 1.83 | 2.44 | 0.31 |
| 3 | 20-May | 1,100.50 | 1,119.00 | 1,091.10 | 1,094.30 | 1,105.58 | -1.12 | 1,978.41 | 32,938 | 1.20 | 15,400 | 1.26 | 1.70 | 0.21 |
| 4 | 19-May | 1,126.00 | 1,139.30 | 1,100.00 | 1,106.70 | 1,113.28 | -1.39 | 2,000.83 | 48,161 | 1.76 | 25,214 | 2.06 | 2.81 | 0.35 |
| 5 | 16-May | 1,140.00 | 1,156.00 | 1,111.20 | 1,122.30 | 1,129.72 | -1.09 | 2,029.03 | 46,720 | 1.70 | 21,403 | 1.75 | 2.42 | 0.30 |
| 6 | 15-May | 1,126.10 | 1,145.00 | 1,126.10 | 1,134.70 | 1,137.06 | 0.63 | 2,051.45 | 37,850 | 1.38 | 21,030 | 1.72 | 2.39 | 0.29 |
| 7 | 14-May | 1,137.90 | 1,139.70 | 1,103.30 | 1,127.60 | 1,120.23 | 0.54 | 2,038.61 | 52,625 | 1.92 | 20,391 | 1.67 | 2.28 | 0.29 |
| 8 | 13-May | 1,095.00 | 1,155.00 | 1,090.00 | 1,121.50 | 1,129.88 | 3.47 | 2,027.58 | 83,138 | 3.03 | 32,745 | 2.68 | 3.70 | 0.46 |
| 9 | 12-May | 1,095.00 | 1,096.80 | 1,056.10 | 1,083.90 | 1,081.51 | 4.47 | 1,959.60 | 47,433 | 1.73 | 21,076 | 1.72 | 2.28 | 0.30 |
| 10 | 09-May | 1,040.00 | 1,071.30 | 1,026.50 | 1,037.50 | 1,041.36 | -2.03 | 1,875.72 | 27,431 | 1.00 | 13,214 | 1.08 | 1.38 | 0.18 |
| 11 | 08-May | 1,075.00 | 1,115.20 | 1,048.10 | 1,059.00 | 1,087.34 | -2.48 | 1,914.00 | 35,119 | 1.28 | 16,271 | 1.33 | 1.77 | 0.23 |
| 12 | 07-May | 1,051.00 | 1,094.00 | 1,027.00 | 1,085.90 | 1,059.51 | 2.49 | 1,963.22 | 70,078 | 2.55 | 35,716 | 2.92 | 3.78 | 0.50 |
| 13 | 06-May | 1,107.00 | 1,114.00 | 1,052.20 | 1,059.50 | 1,079.24 | -4.00 | 1,915.49 | 38,482 | 1.40 | 22,399 | 1.83 | 2.42 | 0.31 |
| 14 | 05-May | 1,093.50 | 1,115.00 | 1,087.20 | 1,103.70 | 1,104.24 | 1.83 | 1,995.40 | 45,208 | 1.65 | 25,157 | 2.06 | 2.78 | 0.35 |
| 15 | 02-May | 1,075.00 | 1,107.50 | 1,075.00 | 1,083.90 | 1,091.07 | -1.25 | 1,959.60 | 39,637 | 1.44 | 19,685 | 1.61 | 2.15 | 0.28 |
| 16 | 30-Apr | 1,101.00 | 1,123.90 | 1,087.40 | 1,097.60 | 1,105.44 | -1.38 | 1,984.37 | 73,355 | 2.67 | 39,940 | 3.27 | 4.42 | 0.56 |
| 17 | 29-Apr | 1,136.00 | 1,150.00 | 1,086.00 | 1,113.00 | 1,109.33 | -1.84 | 2,012.00 | 160,499 | 5.85 | 82,923 | 6.78 | 9.20 | 1.16 |
| 18 | 28-Apr | 1,248.20 | 1,248.30 | 1,115.70 | 1,133.90 | 1,152.04 | -11.98 | 2,050.00 | 291,454 | 10.62 | 139,070 | 11.37 | 16.02 | 1.95 |
| 19 | 25-Apr | 1,285.10 | 1,340.90 | 1,218.00 | 1,288.20 | 1,270.08 | -0.20 | 2,328.96 | 103,529 | 3.77 | 45,627 | 3.73 | 5.79 | 0.64 |
| 20 | 24-Apr | 1,300.00 | 1,322.00 | 1,280.10 | 1,290.80 | 1,300.47 | 0.19 | 2,333.66 | 37,594 | 1.37 | 20,773 | 1.70 | 2.70 | 0.29 |
| 21 | 23-Apr | 1,325.00 | 1,330.00 | 1,265.00 | 1,288.40 | 1,289.29 | -0.84 | 2,329.32 | 43,017 | 1.57 | 22,584 | 1.85 | 2.91 | 0.32 |
| 22 | 22-Apr | 1,300.00 | 1,326.80 | 1,287.40 | 1,299.30 | 1,304.79 | 1.21 | 2,349.03 | 53,328 | 1.94 | 23,045 | 1.88 | 3.01 | 0.32 |
| 23 | 21-Apr | 1,250.00 | 1,298.70 | 1,250.00 | 1,283.80 | 1,275.04 | 3.82 | 2,321.01 | 50,045 | 1.82 | 25,941 | 2.12 | 3.31 | 0.36 |
| 24 | 17-Apr | 1,244.90 | 1,254.80 | 1,220.00 | 1,236.60 | 1,236.20 | -0.67 | 2,235.67 | 37,106 | 1.35 | 17,372 | 1.42 | 2.15 | 0.24 |
| 25 | 16-Apr | 1,231.00 | 1,267.40 | 1,217.90 | 1,244.90 | 1,248.42 | 0.79 | 2,250.68 | 47,382 | 1.73 | 23,794 | 1.95 | 2.97 | 0.33 |
| 26 | 15-Apr | 1,196.30 | 1,250.00 | 1,193.10 | 1,235.20 | 1,216.41 | 5.82 | 2,233.14 | 70,250 | 2.56 | 41,904 | 3.43 | 5.10 | 0.59 |
| 27 | 11-Apr | 1,128.80 | 1,178.30 | 1,120.10 | 1,167.30 | 1,147.71 | 8.01 | 2,110.39 | 77,614 | 2.83 | 41,389 | 3.39 | 4.75 | 0.58 |
| 28 | 09-Apr | 1,128.00 | 1,128.00 | 1,061.00 | 1,080.75 | 1,084.48 | -4.27 | 1,953.91 | 72,400 | 2.64 | 39,481 | 3.23 | 4.28 | 0.55 |
| 29 | 08-Apr | 1,148.90 | 1,156.95 | 1,101.00 | 1,128.95 | 1,131.15 | 3.03 | 2,041.05 | 88,103 | 3.21 | 44,559 | 3.64 | 5.04 | 0.62 |
| 30 | 07-Apr | 961.55 | 1,131.85 | 961.55 | 1,095.75 | 1,038.44 | -8.45 | 1,981.03 | 344,996 | 12.58 | 150,833 | 12.34 | 15.66 | 2.11 |
| 31 | 04-Apr | 1,381.05 | 1,414.00 | 1,155.65 | 1,196.90 | 1,240.29 | -14.37 | 2,163.90 | 214,235 | 7.81 | 108,719 | 8.89 | 13.48 | 1.52 |
| 32 | 03-Apr | 1,415.00 | 1,445.95 | 1,385.85 | 1,397.75 | 1,417.78 | -1.39 | 2,527.02 | 44,521 | 1.62 | 20,255 | 1.66 | 2.87 | 0.28 |
| 33 | 02-Apr | 1,405.20 | 1,421.00 | 1,371.00 | 1,417.50 | 1,410.41 | 2.46 | 2,562.73 | 44,192 | 1.61 | 24,163 | 1.98 | 3.41 | 0.34 |
| 34 | 01-Apr | 1,395.00 | 1,429.00 | 1,365.00 | 1,383.45 | 1,400.77 | -0.63 | 2,501.17 | 34,604 | 1.26 | 12,225 | 1.00 | 1.71 | 0.17 |
| 35 | 28-Mar | 1,386.90 | 1,400.00 | 1,362.00 | 1,392.25 | 1,382.50 | 1.58 | 2,517.08 | 28,247 | 1.03 | 15,075 | 1.23 | 2.08 | 0.21 |
| 36 | 27-Mar | 1,349.00 | 1,389.40 | 1,340.15 | 1,370.60 | 1,364.29 | 1.18 | 2,477.94 | 31,726 | 1.16 | 14,847 | 1.21 | 2.03 | 0.21 |
| 37 | 26-Mar | 1,366.45 | 1,390.00 | 1,352.00 | 1,354.65 | 1,366.57 | -0.86 | 2,449.10 | 17,303 | 0.63 | 7,330 | 0.60 | 1.00 | 0.10 |
| 38 | 25-Mar | 1,432.95 | 1,432.95 | 1,336.90 | 1,366.45 | 1,360.53 | -3.34 | 2,470.43 | 72,166 | 2.63 | 31,658 | 2.59 | 4.31 | 0.44 |
| 39 | 24-Mar | 1,460.00 | 1,477.95 | 1,401.00 | 1,413.70 | 1,429.75 | -0.83 | 2,555.86 | 55,288 | 2.02 | 23,980 | 1.96 | 3.43 | 0.34 |
| 40 | 21-Mar | 1,399.00 | 1,459.90 | 1,385.10 | 1,425.55 | 1,426.63 | 3.02 | 2,577.28 | 109,069 | 3.98 | 62,964 | 5.15 | 8.98 | 0.88 |
| 41 | 20-Mar | 1,390.40 | 1,429.90 | 1,372.00 | 1,383.75 | 1,393.88 | -0.47 | 2,501.71 | 48,819 | 1.78 | 22,435 | 1.84 | 3.13 | 0.31 |
| 42 | 19-Mar | 1,389.95 | 1,415.25 | 1,350.90 | 1,390.35 | 1,384.44 | 1.29 | 2,513.64 | 75,276 | 2.74 | 40,482 | 3.31 | 5.60 | 0.57 |
| 43 | 18-Mar | 1,400.00 | 1,437.00 | 1,362.25 | 1,372.65 | 1,399.38 | -1.31 | 2,481.64 | 63,157 | 2.30 | 26,202 | 2.14 | 3.67 | 0.37 |
| 44 | 17-Mar | 1,349.00 | 1,410.00 | 1,325.40 | 1,390.80 | 1,376.66 | 5.13 | 2,514.46 | 102,553 | 3.74 | 37,928 | 3.10 | 5.22 | 0.53 |
| 45 | 13-Mar | 1,320.00 | 1,388.30 | 1,288.00 | 1,322.90 | 1,341.11 | 0.99 | 2,391.70 | 85,255 | 3.11 | 40,203 | 3.29 | 5.39 | 0.56 |
| 46 | 12-Mar | 1,317.70 | 1,346.80 | 1,275.80 | 1,309.95 | 1,318.24 | 0.63 | 2,368.28 | 75,967 | 2.77 | 41,363 | 3.38 | 5.45 | 0.58 |
| 47 | 11-Mar | 1,260.00 | 1,323.00 | 1,250.00 | 1,301.75 | 1,291.66 | -0.58 | 2,353.46 | 49,626 | 1.81 | 22,619 | 1.85 | 2.92 | 0.32 |
| 48 | 10-Mar | 1,325.05 | 1,347.95 | 1,275.00 | 1,309.35 | 1,302.09 | -1.38 | 2,367.20 | 78,100 | 2.85 | 45,665 | 3.74 | 5.95 | 0.64 |
| 49 | 07-Mar | 1,193.05 | 1,355.00 | 1,190.05 | 1,327.70 | 1,302.01 | 11.26 | 2,400.38 | 196,234 | 7.15 | 90,534 | 7.41 | 11.79 | 1.27 |
| 50 | 06-Mar | 1,188.80 | 1,200.80 | 1,135.95 | 1,193.35 | 1,177.23 | 1.46 | 2,157.48 | 53,662 | 1.96 | 26,134 | 2.14 | 3.08 | 0.37 |
| 51 | 05-Mar | 1,094.00 | 1,190.00 | 1,083.05 | 1,176.20 | 1,143.65 | 9.30 | 2,126.48 | 93,245 | 3.40 | 52,001 | 4.25 | 5.95 | 0.73 |
| 52 | 04-Mar | 1,020.00 | 1,109.45 | 1,020.00 | 1,076.10 | 1,076.76 | 1.28 | 1,945.50 | 52,887 | 1.93 | 29,480 | 2.41 | 3.17 | 0.41 |
| 53 | 03-Mar | 1,133.95 | 1,141.95 | 1,034.65 | 1,062.55 | 1,086.12 | -2.10 | 1,921.01 | 84,304 | 3.07 | 37,343 | 3.05 | 4.06 | 0.52 |
| 54 | 28-Feb | 1,175.90 | 1,175.90 | 1,077.00 | 1,085.35 | 1,105.57 | -8.19 | 1,962.23 | 49,657 | 1.81 | 26,709 | 2.18 | 2.95 | 0.37 |
| 55 | 27-Feb | 1,160.00 | 1,209.00 | 1,149.90 | 1,182.20 | 1,180.04 | 1.86 | 2,137.32 | 46,660 | 1.70 | 29,199 | 2.39 | 3.45 | 0.41 |
| 56 | 25-Feb | 1,199.90 | 1,199.90 | 1,150.00 | 1,160.65 | 1,173.21 | -1.29 | 2,098.36 | 24,818 | 0.90 | 10,691 | 0.87 | 1.25 | 0.15 |
| 57 | 24-Feb | 1,125.00 | 1,200.55 | 1,101.00 | 1,175.80 | 1,153.63 | -0.22 | 2,125.75 | 61,935 | 2.26 | 26,944 | 2.20 | 3.11 | 0.38 |
| 58 | 21-Feb | 1,216.15 | 1,245.10 | 1,171.00 | 1,178.35 | 1,202.69 | -3.09 | 2,130.36 | 46,388 | 1.69 | 19,152 | 1.57 | 2.30 | 0.27 |
| 59 | 20-Feb | 1,153.00 | 1,232.00 | 1,134.65 | 1,215.90 | 1,188.28 | 8.08 | 2,198.25 | 94,781 | 3.46 | 52,582 | 4.30 | 6.25 | 0.74 |
| 60 | 19-Feb | 1,021.00 | 1,146.00 | 1,021.00 | 1,125.00 | 1,099.67 | 9.41 | 2,033.00 | 59,848 | 2.18 | 29,870 | 2.44 | 3.28 | 0.42 |
| 61 | 18-Feb | 1,094.95 | 1,099.05 | 1,010.10 | 1,028.20 | 1,041.00 | -5.59 | 1,858.90 | 46,362 | 1.69 | 25,979 | 2.12 | 2.00 | 0.36 |
| 62 | 17-Feb | 1,146.50 | 1,147.80 | 1,065.05 | 1,089.10 | 1,095.10 | -4.53 | 1,969.01 | 77,014 | 2.81 | 34,436 | 2.82 | 3.77 | 0.48 |
| 63 | 14-Feb | 1,219.80 | 1,223.50 | 1,120.00 | 1,140.80 | 1,165.32 | -4.50 | 2,062.48 | 70,450 | 2.57 | 30,907 | 2.53 | 3.60 | 0.43 |
| 64 | 13-Feb | 1,270.00 | 1,271.45 | 1,182.10 | 1,194.50 | 1,221.65 | -4.46 | 2,159.56 | 58,931 | 2.15 | 25,109 | 2.05 | 3.07 | 0.35 |
| 65 | 12-Feb | 1,198.50 | 1,269.95 | 1,145.10 | 1,250.25 | 1,223.35 | 6.81 | 2,260.35 | 106,565 | 3.88 | 41,811 | 3.42 | 5.11 | 0.59 |
| 66 | 11-Feb | 1,269.95 | 1,269.95 | 1,115.55 | 1,170.50 | 1,179.65 | -7.10 | 2,116.17 | 142,412 | 5.19 | 60,535 | 4.95 | 7.14 | 0.85 |
| 67 | 10-Feb | 1,375.00 | 1,375.00 | 1,219.60 | 1,259.95 | 1,267.76 | -8.20 | 2,277.89 | 163,285 | 5.95 | 68,233 | 5.58 | 8.65 | 0.96 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO