| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 1,340.9 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 25-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Beverages | Face Value: 10; VWAP21: | Low52 Price: 660.65 | Barrier: 728.95; Drift%: 10.4 |
| Basic Industry: Breweries & Distilleries | Total Equity: 18,979,200 | Low52 Date: 30-Mar-2026 | SHP: 61.22 / 0.32 / 0.0 / 38.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,496.0 / 1,010.1 | Month: 1,014.9 / 915.1 | Week: 865.0 / 793.0 | Day: 816.9 / 794.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 800.10 | 816.90 | 794.00 | 813.60 | 808.64 | 3.86 | 1,544.15 | 55,178 | 4.40 | 28,737 | 4.43 | 2.32 | 39 |
| 2 | 07-Apr | 770.95 | 787.15 | 761.60 | 783.35 | 776.69 | 1.03 | 1,486.74 | 26,035 | 2.08 | 13,631 | 2.10 | 1.06 | 19 |
| 3 | 06-Apr | 728.10 | 784.00 | 716.50 | 775.40 | 760.58 | 7.03 | 1,471.65 | 73,085 | 5.83 | 34,444 | 5.31 | 2.62 | 47 |
| 4 | 02-Apr | 700.00 | 729.00 | 699.65 | 724.50 | 715.50 | 0.37 | 1,375.04 | 28,940 | 2.31 | 11,629 | 1.79 | 0.83 | 16 |
| 5 | 01-Apr | 697.00 | 728.95 | 679.35 | 721.80 | 712.77 | 8.38 | 1,369.92 | 47,172 | 3.77 | 21,823 | 3.36 | 1.56 | 30 |
| 6 | 30-Mar | 669.95 | 710.00 | 660.65 | 666.00 | 683.17 | -3.05 | 1,264.00 | 83,157 | 6.64 | 45,209 | 6.97 | 3.09 | 62 |
| 7 | 27-Mar | 726.00 | 726.95 | 683.00 | 686.95 | 697.65 | -5.38 | 1,303.78 | 97,007 | 7.74 | 65,413 | 10.08 | 4.56 | 90 |
| 8 | 25-Mar | 720.80 | 739.80 | 716.45 | 726.00 | 729.10 | 1.37 | 1,377.00 | 45,845 | 3.66 | 24,858 | 3.83 | 1.81 | 34 |
| 9 | 24-Mar | 723.10 | 732.55 | 712.00 | 716.20 | 721.22 | -0.24 | 1,359.29 | 55,581 | 4.44 | 37,882 | 5.84 | 2.73 | 52 |
| 10 | 23-Mar | 727.80 | 728.95 | 705.00 | 717.95 | 714.64 | -1.35 | 1,362.61 | 39,761 | 3.17 | 21,077 | 3.25 | 1.51 | 29 |
| 11 | 20-Mar | 739.00 | 749.00 | 726.55 | 727.80 | 737.31 | 0.76 | 1,381.31 | 35,671 | 2.85 | 14,843 | 2.29 | 1.09 | 20 |
| 12 | 19-Mar | 744.25 | 747.95 | 716.95 | 722.30 | 735.69 | -2.95 | 1,370.87 | 59,604 | 4.76 | 39,544 | 6.09 | 2.91 | 54 |
| 13 | 18-Mar | 707.10 | 765.00 | 707.10 | 744.25 | 743.83 | 5.53 | 1,412.53 | 120,577 | 9.63 | 80,019 | 12.33 | 5.95 | 110 |
| 14 | 17-Mar | 708.00 | 723.00 | 700.15 | 705.25 | 710.63 | -0.70 | 1,338.51 | 176,640 | 14.10 | 134,960 | 20.80 | 9.59 | 185 |
| 15 | 16-Mar | 717.90 | 717.90 | 696.00 | 710.20 | 707.29 | -1.07 | 1,347.90 | 117,469 | 9.38 | 92,439 | 14.25 | 6.54 | 127 |
| 16 | 13-Mar | 735.00 | 735.00 | 713.00 | 717.90 | 720.09 | -1.82 | 1,362.52 | 38,875 | 3.10 | 25,817 | 3.98 | 1.86 | 35 |
| 17 | 12-Mar | 737.35 | 746.60 | 726.00 | 731.20 | 731.98 | -2.20 | 1,387.76 | 41,670 | 3.33 | 21,220 | 3.27 | 1.55 | 29 |
| 18 | 11-Mar | 760.00 | 770.00 | 745.00 | 747.65 | 755.64 | -1.18 | 1,418.98 | 25,519 | 2.04 | 15,818 | 2.44 | 1.20 | 22 |
| 19 | 10-Mar | 741.35 | 761.80 | 735.00 | 756.60 | 749.10 | 2.09 | 1,435.97 | 43,342 | 3.46 | 21,835 | 3.37 | 1.64 | 30 |
| 20 | 09-Mar | 760.00 | 760.00 | 737.00 | 741.10 | 747.63 | -3.17 | 1,406.55 | 42,167 | 3.37 | 27,177 | 4.19 | 2.03 | 37 |
| 21 | 06-Mar | 762.00 | 802.00 | 756.50 | 765.35 | 779.79 | 0.96 | 1,452.57 | 75,307 | 6.01 | 31,747 | 4.89 | 2.48 | 43 |
| 22 | 05-Mar | 765.00 | 779.00 | 746.55 | 758.10 | 756.59 | -0.73 | 1,438.81 | 32,427 | 2.59 | 20,542 | 3.17 | 1.55 | 28 |
| 23 | 04-Mar | 781.60 | 789.70 | 758.65 | 763.70 | 766.98 | -2.30 | 1,449.44 | 24,871 | 1.99 | 15,607 | 2.41 | 1.20 | 21 |
| 24 | 02-Mar | 755.00 | 799.95 | 755.00 | 781.70 | 783.90 | -3.26 | 1,483.60 | 21,909 | 1.75 | 11,158 | 1.72 | 0.87 | 15 |
| 25 | 27-Feb | 801.05 | 813.75 | 793.55 | 808.05 | 804.74 | 0.92 | 1,533.61 | 16,871 | 1.35 | 8,455 | 1.30 | 0.68 | 12 |
| 26 | 26-Feb | 816.60 | 828.95 | 793.00 | 800.70 | 806.66 | -1.93 | 1,519.66 | 38,183 | 3.05 | 25,454 | 3.92 | 2.05 | 35 |
| 27 | 25-Feb | 825.00 | 837.00 | 812.05 | 816.45 | 822.63 | -1.14 | 1,549.56 | 33,093 | 2.64 | 22,019 | 3.39 | 1.81 | 30 |
| 28 | 24-Feb | 836.20 | 839.90 | 813.00 | 825.90 | 826.64 | -0.73 | 1,567.49 | 31,571 | 2.52 | 18,635 | 2.87 | 1.54 | 26 |
| 29 | 23-Feb | 857.65 | 865.00 | 830.00 | 832.00 | 845.39 | -2.99 | 1,579.00 | 46,862 | 3.74 | 30,789 | 4.75 | 2.60 | 42 |
| 30 | 20-Feb | 868.00 | 868.00 | 851.65 | 857.65 | 856.97 | -0.93 | 1,627.75 | 12,526 | 1.00 | 6,487 | 1.00 | 0.56 | 9 |
| 31 | 19-Feb | 880.00 | 880.40 | 858.60 | 865.70 | 866.57 | -1.74 | 1,643.03 | 34,394 | 2.75 | 20,280 | 3.13 | 1.76 | 28 |
| 32 | 18-Feb | 855.40 | 886.00 | 843.05 | 881.00 | 869.73 | 3.46 | 1,672.00 | 50,175 | 4.01 | 23,620 | 3.64 | 2.05 | 32 |
| 33 | 17-Feb | 863.00 | 877.30 | 849.10 | 851.55 | 859.75 | -2.59 | 1,616.17 | 21,971 | 1.75 | 12,278 | 1.89 | 1.06 | 17 |
| 34 | 16-Feb | 880.50 | 882.00 | 867.10 | 874.15 | 874.68 | -0.22 | 1,659.07 | 15,871 | 1.27 | 9,868 | 1.52 | 0.86 | 14 |
| 35 | 13-Feb | 890.00 | 890.00 | 870.05 | 876.05 | 877.29 | -1.63 | 1,662.67 | 25,145 | 2.01 | 14,399 | 2.22 | 1.26 | 20 |
| 36 | 12-Feb | 884.85 | 908.45 | 863.30 | 890.60 | 893.41 | 1.39 | 1,690.29 | 78,364 | 6.26 | 36,939 | 5.69 | 3.30 | 51 |
| 37 | 11-Feb | 850.10 | 885.00 | 850.10 | 878.35 | 868.61 | 2.45 | 1,667.04 | 57,277 | 4.57 | 25,235 | 3.89 | 2.19 | 35 |
| 38 | 10-Feb | 849.95 | 872.95 | 825.00 | 857.35 | 844.39 | 1.79 | 1,627.18 | 145,338 | 11.60 | 82,736 | 12.75 | 6.99 | 113 |
| 39 | 09-Feb | 859.50 | 870.05 | 840.05 | 842.30 | 850.43 | -1.24 | 1,598.62 | 47,683 | 3.81 | 24,129 | 3.72 | 2.05 | 33 |
| 40 | 06-Feb | 858.00 | 864.70 | 840.80 | 852.90 | 850.27 | -0.58 | 1,618.74 | 14,766 | 1.18 | 6,591 | 1.02 | 0.56 | 9 |
| 41 | 05-Feb | 878.45 | 917.20 | 845.55 | 857.85 | 870.57 | -3.73 | 1,628.13 | 68,778 | 5.49 | 29,446 | 4.54 | 2.56 | 41 |
| 42 | 04-Feb | 902.45 | 914.00 | 875.00 | 891.10 | 898.89 | -1.26 | 1,691.24 | 41,488 | 3.31 | 21,106 | 3.25 | 1.90 | 29 |
| 43 | 03-Feb | 883.85 | 909.80 | 866.05 | 902.45 | 891.76 | 3.27 | 1,712.78 | 73,423 | 5.86 | 29,357 | 4.52 | 2.62 | 40 |
| 44 | 02-Feb | 826.05 | 889.00 | 813.05 | 873.85 | 867.25 | 5.26 | 1,658.50 | 205,051 | 16.37 | 29,372 | 4.53 | 2.55 | 40 |
| 45 | 01-Feb | 840.65 | 847.75 | 808.85 | 830.20 | 832.74 | -1.24 | 1,575.65 | 19,755 | 1.58 | 10,330 | 1.59 | 0.86 | 14 |
| 46 | 30-Jan | 810.30 | 853.00 | 806.60 | 840.65 | 836.79 | 2.22 | 1,595.49 | 25,415 | 2.03 | 11,581 | 1.78 | 0.97 | 16 |
| 47 | 29-Jan | 811.90 | 834.40 | 796.15 | 822.40 | 808.03 | 1.29 | 1,560.85 | 27,750 | 2.22 | 16,805 | 2.59 | 1.36 | 23 |
| 48 | 28-Jan | 793.70 | 815.00 | 793.70 | 811.90 | 807.17 | 1.49 | 1,540.92 | 23,151 | 1.85 | 10,084 | 1.55 | 0.81 | 14 |
| 49 | 27-Jan | 790.00 | 805.00 | 774.05 | 800.00 | 791.00 | 1.13 | 1,518.00 | 35,118 | 2.80 | 18,433 | 2.84 | 1.00 | 25 |
| 50 | 23-Jan | 814.90 | 819.00 | 786.00 | 791.05 | 797.73 | -2.56 | 1,501.35 | 19,579 | 1.56 | 12,327 | 1.90 | 0.98 | 17 |
| 51 | 22-Jan | 794.00 | 815.35 | 794.00 | 811.80 | 808.90 | 2.33 | 1,540.73 | 26,190 | 2.09 | 12,545 | 1.93 | 1.01 | 17 |
| 52 | 21-Jan | 792.70 | 820.00 | 785.15 | 793.35 | 798.37 | -0.41 | 1,505.71 | 43,290 | 3.46 | 18,097 | 2.79 | 1.44 | 25 |
| 53 | 20-Jan | 832.85 | 835.05 | 794.50 | 796.65 | 809.58 | -4.35 | 1,511.98 | 55,175 | 4.40 | 30,232 | 4.66 | 2.45 | 42 |
| 54 | 19-Jan | 830.00 | 842.45 | 826.20 | 832.85 | 832.46 | -0.71 | 1,580.68 | 24,782 | 1.98 | 12,727 | 1.96 | 1.06 | 18 |
| 55 | 16-Jan | 870.00 | 872.95 | 833.65 | 838.80 | 847.61 | -3.09 | 1,591.98 | 72,579 | 5.79 | 40,775 | 6.28 | 3.46 | 56 |
| 56 | 14-Jan | 868.10 | 880.45 | 861.30 | 865.55 | 869.55 | -0.29 | 1,642.74 | 35,760 | 2.85 | 15,279 | 2.35 | 1.33 | 21 |
| 57 | 13-Jan | 896.95 | 911.90 | 855.90 | 868.05 | 876.56 | -2.92 | 1,647.49 | 60,023 | 4.79 | 31,243 | 4.82 | 2.74 | 43 |
| 58 | 12-Jan | 905.00 | 905.70 | 877.65 | 894.20 | 893.10 | -0.95 | 1,697.12 | 44,883 | 3.58 | 21,767 | 3.35 | 1.94 | 30 |
| 59 | 09-Jan | 932.95 | 944.95 | 899.00 | 902.80 | 915.79 | -3.22 | 1,713.44 | 47,547 | 3.80 | 26,534 | 4.09 | 2.43 | 37 |
| 60 | 08-Jan | 930.10 | 985.70 | 926.15 | 932.80 | 948.27 | -0.04 | 1,770.38 | 66,496 | 5.31 | 17,325 | 2.67 | 1.64 | 24 |
| 61 | 07-Jan | 935.10 | 948.00 | 930.00 | 933.20 | 937.85 | -0.67 | 1,771.14 | 26,226 | 2.09 | 14,359 | 2.21 | 1.35 | 20 |
| 62 | 06-Jan | 939.50 | 940.80 | 934.00 | 939.50 | 937.33 | -0.14 | 1,783.10 | 18,922 | 1.51 | 10,131 | 1.56 | 0.95 | 14 |
| 63 | 05-Jan | 952.30 | 955.00 | 937.95 | 940.85 | 944.47 | -1.20 | 1,785.66 | 21,238 | 1.70 | 11,739 | 1.81 | 1.11 | 16 |
| 64 | 02-Jan | 949.10 | 955.00 | 944.15 | 952.30 | 949.31 | 0.19 | 1,807.39 | 19,707 | 1.57 | 11,633 | 1.79 | 1.10 | 16 |
| 65 | 01-Jan | 962.90 | 962.90 | 947.00 | 950.50 | 951.49 | -0.49 | 1,803.97 | 21,213 | 1.69 | 11,526 | 1.78 | 1.10 | 16 |
| 66 | 31-Dec | 950.00 | 969.80 | 945.10 | 955.20 | 959.11 | 0.95 | 1,812.89 | 25,295 | 2.02 | 11,636 | 1.79 | 1.12 | 16 |
| 67 | 30-Dec | 952.70 | 960.50 | 942.45 | 946.20 | 948.37 | -0.68 | 1,795.81 | 16,553 | 1.32 | 9,231 | 1.42 | 0.88 | 13 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO AURDIS PICCADIL