| 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: 1,185.1; Drift%: -17.3 |
| Industry: Beverages | Face Value: 10; VWAP21: | Low52 Price: 834.65 | Barrier: -; Drift%: - |
| Basic Industry: Breweries & Distilleries | Total Equity: 18,079,200 | Low52 Date: 18-Nov-2024 | SHP: 61.22 / 0.48 / 0.03 / 38.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,496.0 / 1,010.1 | Month: 1,058.0 / 920.0 | Week: 1,270.0 / 1,024.5 | Day: 1,023.0 / 994.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,023.00 | 1,023.00 | 994.10 | 1,010.30 | 1,010.18 | -0.16 | 1,826.54 | 104,626 | 9.13 | 39,960 | 6.25 | 4.04 | 58 |
| 2 | 11-Nov | 999.60 | 1,037.60 | 972.00 | 1,011.90 | 1,014.33 | 1.96 | 1,829.43 | 252,452 | 22.03 | 65,136 | 10.19 | 6.61 | 94 |
| 3 | 10-Nov | 1,032.00 | 1,066.00 | 982.70 | 992.40 | 1,008.33 | -15.01 | 1,794.18 | 402,420 | 35.12 | 147,081 | 23.01 | 14.83 | 213 |
| 4 | 07-Nov | 1,155.20 | 1,183.50 | 1,140.40 | 1,167.70 | 1,162.19 | -0.22 | 2,111.11 | 97,687 | 8.53 | 40,997 | 6.41 | 4.76 | 59 |
| 5 | 06-Nov | 1,194.90 | 1,204.90 | 1,160.00 | 1,170.30 | 1,177.62 | -1.95 | 2,115.81 | 96,153 | 8.39 | 36,995 | 5.79 | 4.36 | 54 |
| 6 | 04-Nov | 1,213.20 | 1,227.90 | 1,186.00 | 1,193.60 | 1,199.23 | -1.58 | 2,157.93 | 95,443 | 8.33 | 31,317 | 4.90 | 3.76 | 45 |
| 7 | 03-Nov | 1,245.00 | 1,277.00 | 1,185.10 | 1,212.80 | 1,230.10 | -0.61 | 2,192.65 | 370,238 | 32.32 | 96,561 | 15.10 | 11.88 | 140 |
| 8 | 31-Oct | 1,205.80 | 1,270.00 | 1,180.00 | 1,220.20 | 1,232.06 | -0.68 | 2,206.02 | 851,149 | 74.29 | 121,525 | 19.01 | 14.97 | 176 |
| 9 | 30-Oct | 1,056.80 | 1,245.00 | 1,052.85 | 1,228.50 | 1,193.25 | 17.49 | 2,221.03 | 3,155,074 | 275.38 | 379,543 | 59.37 | 45.29 | 550 |
| 10 | 29-Oct | 1,040.60 | 1,054.40 | 1,033.45 | 1,045.60 | 1,044.55 | 1.49 | 1,890.36 | 28,263 | 2.47 | 14,941 | 2.34 | 1.56 | 22 |
| 11 | 28-Oct | 1,056.70 | 1,065.05 | 1,024.50 | 1,030.30 | 1,041.13 | -1.94 | 1,862.70 | 72,708 | 6.35 | 39,621 | 6.20 | 4.13 | 57 |
| 12 | 27-Oct | 1,054.00 | 1,069.95 | 1,035.50 | 1,050.65 | 1,051.25 | 0.67 | 1,899.49 | 44,005 | 3.84 | 17,798 | 2.78 | 1.87 | 26 |
| 13 | 24-Oct | 1,047.65 | 1,060.00 | 1,030.10 | 1,043.65 | 1,045.53 | -0.38 | 1,886.84 | 35,638 | 3.11 | 17,900 | 2.80 | 1.87 | 26 |
| 14 | 23-Oct | 1,060.00 | 1,060.00 | 1,044.50 | 1,047.60 | 1,050.87 | -1.26 | 1,893.98 | 22,606 | 1.97 | 12,732 | 1.99 | 1.34 | 18 |
| 15 | 21-Oct | 1,047.70 | 1,069.90 | 1,047.05 | 1,060.95 | 1,058.33 | 3.16 | 1,918.11 | 26,480 | 2.31 | 15,243 | 2.38 | 1.61 | 22 |
| 16 | 20-Oct | 1,080.00 | 1,080.00 | 1,022.40 | 1,028.50 | 1,040.51 | -2.83 | 1,859.45 | 64,786 | 5.65 | 33,322 | 5.21 | 3.47 | 48 |
| 17 | 17-Oct | 1,058.50 | 1,081.50 | 1,053.20 | 1,058.50 | 1,065.37 | 0.23 | 1,913.68 | 64,970 | 5.67 | 38,440 | 6.01 | 4.10 | 56 |
| 18 | 16-Oct | 1,060.00 | 1,084.00 | 1,038.55 | 1,056.10 | 1,064.56 | 1.30 | 1,909.34 | 179,680 | 15.68 | 81,287 | 12.72 | 8.65 | 118 |
| 19 | 15-Oct | 996.00 | 1,059.85 | 995.00 | 1,042.50 | 1,029.05 | 4.74 | 1,884.76 | 67,390 | 5.88 | 43,727 | 6.84 | 4.50 | 63 |
| 20 | 14-Oct | 1,010.05 | 1,013.95 | 990.50 | 995.35 | 1,000.43 | -1.46 | 1,799.51 | 26,370 | 2.30 | 16,354 | 2.56 | 1.64 | 24 |
| 21 | 13-Oct | 1,015.15 | 1,018.00 | 999.65 | 1,010.05 | 1,008.65 | -0.60 | 1,826.09 | 20,098 | 1.75 | 9,125 | 1.43 | 0.92 | 13 |
| 22 | 10-Oct | 1,010.00 | 1,025.05 | 1,010.00 | 1,016.15 | 1,015.91 | -0.39 | 1,837.12 | 15,547 | 1.36 | 8,977 | 1.40 | 0.91 | 13 |
| 23 | 09-Oct | 1,000.00 | 1,026.40 | 991.70 | 1,020.10 | 1,012.58 | 1.81 | 1,844.26 | 37,212 | 3.25 | 20,502 | 3.21 | 2.08 | 30 |
| 24 | 08-Oct | 999.00 | 1,035.00 | 985.00 | 1,002.00 | 1,005.86 | 2.31 | 1,811.00 | 73,264 | 6.39 | 29,400 | 4.60 | 2.96 | 43 |
| 25 | 07-Oct | 952.10 | 986.95 | 952.10 | 979.35 | 974.27 | 2.14 | 1,770.59 | 34,072 | 2.97 | 14,593 | 2.28 | 1.42 | 21 |
| 26 | 06-Oct | 985.00 | 985.00 | 955.00 | 958.85 | 962.23 | -1.68 | 1,733.52 | 24,640 | 2.15 | 13,376 | 2.09 | 1.29 | 19 |
| 27 | 03-Oct | 951.85 | 982.30 | 949.75 | 975.20 | 967.47 | 2.45 | 1,763.08 | 32,879 | 2.87 | 14,396 | 2.25 | 1.39 | 21 |
| 28 | 01-Oct | 928.80 | 960.00 | 923.30 | 951.85 | 943.95 | 2.79 | 1,720.87 | 21,324 | 1.86 | 11,364 | 1.78 | 1.07 | 16 |
| 29 | 30-Sep | 941.00 | 952.70 | 920.00 | 926.00 | 930.11 | -1.59 | 1,674.00 | 26,221 | 2.29 | 11,924 | 1.87 | 1.11 | 17 |
| 30 | 29-Sep | 959.90 | 959.90 | 922.00 | 941.00 | 935.67 | -0.28 | 1,701.00 | 34,017 | 2.97 | 17,425 | 2.73 | 1.63 | 25 |
| 31 | 26-Sep | 988.40 | 988.40 | 935.00 | 943.60 | 951.02 | -4.15 | 1,705.95 | 76,799 | 6.70 | 42,245 | 6.61 | 4.02 | 61 |
| 32 | 25-Sep | 1,001.50 | 1,003.50 | 971.70 | 984.50 | 989.00 | -1.03 | 1,779.90 | 90,188 | 7.87 | 26,094 | 4.08 | 2.00 | 38 |
| 33 | 24-Sep | 1,001.10 | 1,007.90 | 992.00 | 994.70 | 996.10 | -0.64 | 1,798.34 | 19,641 | 1.71 | 12,642 | 1.98 | 1.26 | 18 |
| 34 | 23-Sep | 1,002.90 | 1,016.00 | 996.50 | 1,001.10 | 1,000.82 | 0.20 | 1,809.91 | 23,783 | 2.08 | 16,835 | 2.63 | 1.68 | 24 |
| 35 | 22-Sep | 1,002.00 | 1,015.90 | 995.00 | 999.10 | 1,005.88 | -1.21 | 1,806.29 | 31,157 | 2.72 | 20,033 | 3.13 | 2.02 | 29 |
| 36 | 19-Sep | 1,000.60 | 1,023.70 | 1,000.60 | 1,011.30 | 1,013.31 | 1.07 | 1,828.35 | 28,254 | 2.47 | 17,116 | 2.68 | 1.73 | 25 |
| 37 | 18-Sep | 1,011.10 | 1,020.70 | 991.50 | 1,000.60 | 1,004.85 | -0.77 | 1,809.00 | 43,823 | 3.82 | 28,178 | 4.41 | 2.83 | 41 |
| 38 | 17-Sep | 1,019.40 | 1,034.00 | 1,004.80 | 1,008.40 | 1,013.89 | -0.88 | 1,823.11 | 37,039 | 3.23 | 25,282 | 3.95 | 2.56 | 37 |
| 39 | 16-Sep | 1,016.10 | 1,034.80 | 1,011.40 | 1,017.40 | 1,021.89 | 0.13 | 1,839.38 | 22,803 | 1.99 | 15,406 | 2.41 | 1.57 | 22 |
| 40 | 15-Sep | 1,019.70 | 1,031.00 | 1,009.50 | 1,016.10 | 1,018.77 | -0.34 | 1,837.03 | 23,071 | 2.01 | 11,982 | 1.87 | 1.22 | 17 |
| 41 | 12-Sep | 1,039.60 | 1,045.60 | 1,013.20 | 1,019.60 | 1,028.33 | -1.91 | 1,843.36 | 15,460 | 1.35 | 8,094 | 1.27 | 0.83 | 11 |
| 42 | 11-Sep | 1,033.00 | 1,046.80 | 1,025.00 | 1,039.50 | 1,037.19 | 1.50 | 1,879.33 | 23,291 | 2.03 | 13,984 | 2.19 | 1.45 | 19 |
| 43 | 10-Sep | 1,007.20 | 1,049.00 | 1,000.00 | 1,024.10 | 1,025.02 | 2.68 | 1,851.49 | 34,088 | 2.98 | 18,988 | 2.97 | 1.95 | 26 |
| 44 | 09-Sep | 1,006.80 | 1,025.00 | 990.00 | 997.40 | 1,006.35 | -0.92 | 1,803.22 | 31,402 | 2.74 | 15,994 | 2.50 | 1.61 | 22 |
| 45 | 08-Sep | 1,007.30 | 1,020.40 | 1,001.00 | 1,006.70 | 1,009.09 | 0.19 | 1,820.03 | 17,297 | 1.51 | 9,275 | 1.45 | 0.94 | 13 |
| 46 | 05-Sep | 1,002.50 | 1,024.00 | 1,001.00 | 1,004.80 | 1,010.08 | 0.25 | 1,816.60 | 22,824 | 1.99 | 14,383 | 2.25 | 1.45 | 20 |
| 47 | 04-Sep | 1,033.00 | 1,042.90 | 995.00 | 1,002.30 | 1,012.37 | -2.67 | 1,812.08 | 40,394 | 3.53 | 22,705 | 3.55 | 2.30 | 31 |
| 48 | 03-Sep | 1,029.50 | 1,040.90 | 1,026.00 | 1,029.80 | 1,031.01 | 0.04 | 1,861.80 | 17,105 | 1.49 | 10,463 | 1.64 | 1.08 | 14 |
| 49 | 02-Sep | 1,046.00 | 1,056.90 | 1,023.20 | 1,029.40 | 1,037.42 | -0.92 | 1,861.07 | 27,649 | 2.41 | 17,456 | 2.73 | 1.81 | 24 |
| 50 | 01-Sep | 1,058.00 | 1,058.00 | 1,032.50 | 1,039.00 | 1,043.34 | -0.64 | 1,878.00 | 13,881 | 1.21 | 8,232 | 1.29 | 0.86 | 11 |
| 51 | 29-Aug | 1,029.00 | 1,068.80 | 1,029.00 | 1,045.70 | 1,049.95 | 1.48 | 1,890.54 | 20,045 | 1.75 | 7,468 | 1.17 | 0.78 | 10 |
| 52 | 28-Aug | 1,045.00 | 1,046.00 | 1,022.00 | 1,030.40 | 1,033.04 | -1.26 | 1,862.88 | 15,917 | 1.39 | 8,775 | 1.37 | 0.91 | 12 |
| 53 | 26-Aug | 1,036.20 | 1,065.00 | 1,032.10 | 1,043.60 | 1,047.11 | 0.71 | 1,886.75 | 21,413 | 1.87 | 8,620 | 1.35 | 0.90 | 12 |
| 54 | 25-Aug | 1,059.50 | 1,059.90 | 1,034.10 | 1,036.20 | 1,039.59 | -1.54 | 1,873.37 | 18,838 | 1.64 | 10,500 | 1.64 | 1.09 | 15 |
| 55 | 22-Aug | 1,066.90 | 1,068.40 | 1,050.00 | 1,052.40 | 1,055.63 | -1.35 | 1,902.66 | 11,456 | 1.00 | 6,531 | 1.02 | 0.69 | 9 |
| 56 | 21-Aug | 1,080.00 | 1,080.40 | 1,065.00 | 1,066.80 | 1,069.13 | -0.17 | 1,928.69 | 19,951 | 1.74 | 12,099 | 1.89 | 1.29 | 17 |
| 57 | 20-Aug | 1,053.40 | 1,086.20 | 1,042.50 | 1,068.60 | 1,067.80 | 2.45 | 1,931.94 | 32,646 | 2.85 | 16,968 | 2.65 | 1.81 | 23 |
| 58 | 19-Aug | 1,023.50 | 1,060.80 | 1,017.60 | 1,043.00 | 1,043.36 | 1.92 | 1,885.00 | 39,717 | 3.47 | 18,749 | 2.93 | 1.96 | 26 |
| 59 | 18-Aug | 1,046.00 | 1,061.00 | 1,019.40 | 1,023.40 | 1,031.57 | -1.95 | 1,850.23 | 25,314 | 2.21 | 13,908 | 2.18 | 1.43 | 19 |
| 60 | 14-Aug | 1,040.50 | 1,047.50 | 1,034.90 | 1,043.80 | 1,041.96 | 0.60 | 1,887.11 | 11,856 | 1.03 | 6,392 | 1.00 | 0.67 | 9 |
| 61 | 13-Aug | 1,051.00 | 1,061.40 | 1,034.00 | 1,037.60 | 1,045.22 | -1.69 | 1,875.90 | 26,538 | 2.32 | 14,923 | 2.33 | 1.56 | 21 |
| 62 | 12-Aug | 1,071.90 | 1,090.90 | 1,052.50 | 1,055.40 | 1,070.48 | -1.49 | 1,908.08 | 32,949 | 2.88 | 15,030 | 2.35 | 1.61 | 21 |
| 63 | 11-Aug | 1,035.00 | 1,084.00 | 1,030.10 | 1,071.40 | 1,054.95 | 4.14 | 1,937.01 | 79,857 | 6.97 | 37,432 | 5.86 | 3.95 | 52 |
| 64 | 08-Aug | 1,033.70 | 1,047.00 | 1,018.40 | 1,028.80 | 1,027.91 | -0.46 | 1,859.99 | 38,079 | 3.32 | 25,168 | 3.94 | 2.59 | 35 |
| 65 | 07-Aug | 1,019.90 | 1,050.00 | 1,011.70 | 1,033.60 | 1,029.40 | -0.06 | 1,868.67 | 21,462 | 1.87 | 10,674 | 1.67 | 1.10 | 15 |
| 66 | 06-Aug | 1,016.00 | 1,039.90 | 1,009.00 | 1,034.20 | 1,024.65 | 1.47 | 1,869.75 | 33,566 | 2.93 | 13,589 | 2.13 | 1.39 | 19 |
| 67 | 05-Aug | 1,042.00 | 1,063.40 | 1,010.60 | 1,019.20 | 1,035.84 | -1.95 | 1,842.63 | 44,260 | 3.86 | 22,498 | 3.52 | 2.33 | 31 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO AURDIS PICCADIL