| 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; VWAP21: | Low52 Price: 815.0 | Barrier: 1,049.9; Drift%: -1.89 |
| Basic Industry: Breweries & Distilleries | Total Equity: 18,079,200 | Low52 Date: 28-Oct-2024 | SHP: 59.29 / 0.63 / 0.03 / 40.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,496.0 / 1,010.1 | Month: 1,240.0 / 1,028.6 | Week: 1,090.9 / 1,030.1 | Day: 1,046.0 / 1,022.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 04-Aug | 1,011.90 | 1,044.60 | 993.80 | 1,039.50 | 1,014.43 | 3.67 | 1,879.33 | 61,670 | 5.38 | 32,426 | 5.07 | 3.29 | 45 |
| 18 | 01-Aug | 1,042.00 | 1,049.90 | 997.00 | 1,002.70 | 1,014.59 | -2.92 | 1,812.80 | 83,192 | 7.26 | 51,044 | 7.98 | 5.18 | 71 |
| 19 | 31-Jul | 1,028.60 | 1,052.30 | 1,028.60 | 1,032.90 | 1,036.77 | -1.19 | 1,867.40 | 27,881 | 2.43 | 16,418 | 2.57 | 1.70 | 23 |
| 20 | 30-Jul | 1,051.10 | 1,079.00 | 1,040.00 | 1,045.30 | 1,057.42 | -0.41 | 1,889.82 | 50,372 | 4.40 | 26,705 | 4.18 | 2.82 | 37 |
| 21 | 29-Jul | 1,081.40 | 1,081.40 | 1,034.60 | 1,049.60 | 1,050.01 | -1.82 | 1,897.59 | 79,452 | 6.93 | 60,109 | 9.40 | 6.31 | 84 |
| 22 | 28-Jul | 1,091.40 | 1,104.70 | 1,060.70 | 1,069.10 | 1,080.65 | -2.04 | 1,932.85 | 25,582 | 2.23 | 13,692 | 2.14 | 1.48 | 19 |
| 23 | 25-Jul | 1,115.00 | 1,119.40 | 1,085.60 | 1,091.40 | 1,102.49 | -2.41 | 1,973.16 | 41,352 | 3.61 | 24,759 | 3.87 | 2.73 | 35 |
| 24 | 24-Jul | 1,139.90 | 1,145.00 | 1,107.80 | 1,118.30 | 1,125.89 | -1.17 | 2,021.80 | 43,465 | 3.79 | 30,175 | 4.72 | 3.40 | 42 |
| 25 | 23-Jul | 1,139.50 | 1,154.90 | 1,121.10 | 1,131.50 | 1,133.26 | -0.69 | 2,045.66 | 85,152 | 7.43 | 71,841 | 11.24 | 8.14 | 100 |
| 26 | 22-Jul | 1,164.90 | 1,168.00 | 1,129.30 | 1,139.40 | 1,145.18 | -1.68 | 2,059.94 | 27,372 | 2.39 | 16,724 | 2.62 | 1.92 | 23 |
| 27 | 21-Jul | 1,166.00 | 1,175.30 | 1,152.30 | 1,158.90 | 1,163.44 | -0.53 | 2,095.20 | 22,619 | 1.97 | 11,210 | 1.75 | 1.30 | 16 |
| 28 | 18-Jul | 1,196.40 | 1,197.00 | 1,161.00 | 1,165.10 | 1,175.17 | -1.69 | 2,106.41 | 30,890 | 2.70 | 16,032 | 2.51 | 1.88 | 22 |
| 29 | 17-Jul | 1,204.10 | 1,206.80 | 1,174.50 | 1,185.10 | 1,186.78 | -1.08 | 2,142.57 | 33,658 | 2.94 | 15,760 | 2.47 | 1.87 | 22 |
| 30 | 16-Jul | 1,158.80 | 1,222.70 | 1,158.80 | 1,198.00 | 1,196.80 | 3.38 | 2,165.00 | 70,189 | 6.13 | 33,558 | 5.25 | 4.02 | 47 |
| 31 | 15-Jul | 1,169.00 | 1,186.40 | 1,151.20 | 1,158.80 | 1,168.52 | -0.91 | 2,095.02 | 36,237 | 3.16 | 19,072 | 2.98 | 2.23 | 27 |
| 32 | 14-Jul | 1,199.90 | 1,201.20 | 1,166.20 | 1,169.40 | 1,174.49 | -2.31 | 2,114.18 | 35,800 | 3.12 | 19,177 | 3.00 | 2.25 | 27 |
| 33 | 11-Jul | 1,172.60 | 1,240.00 | 1,161.50 | 1,197.10 | 1,210.04 | 2.10 | 2,164.26 | 140,294 | 12.25 | 49,419 | 7.73 | 5.98 | 69 |
| 34 | 10-Jul | 1,188.00 | 1,188.00 | 1,162.10 | 1,172.50 | 1,171.22 | -0.45 | 2,119.79 | 27,721 | 2.42 | 11,570 | 1.81 | 1.36 | 16 |
| 35 | 09-Jul | 1,181.00 | 1,189.80 | 1,168.70 | 1,177.80 | 1,177.24 | -0.19 | 2,129.37 | 24,403 | 2.13 | 11,327 | 1.77 | 1.33 | 16 |
| 36 | 08-Jul | 1,199.50 | 1,199.50 | 1,168.30 | 1,180.00 | 1,180.71 | -0.44 | 2,133.00 | 28,134 | 2.46 | 12,966 | 2.03 | 1.53 | 18 |
| 37 | 07-Jul | 1,201.00 | 1,228.90 | 1,177.20 | 1,185.20 | 1,206.89 | -1.14 | 2,142.75 | 60,396 | 5.27 | 26,928 | 4.21 | 3.25 | 38 |
| 38 | 04-Jul | 1,139.00 | 1,229.00 | 1,133.00 | 1,198.90 | 1,190.50 | 5.26 | 2,167.52 | 217,556 | 18.99 | 91,713 | 14.35 | 10.92 | 128 |
| 39 | 03-Jul | 1,133.00 | 1,150.00 | 1,114.80 | 1,139.00 | 1,129.26 | 1.12 | 2,059.00 | 31,911 | 2.79 | 12,713 | 1.99 | 1.44 | 18 |
| 40 | 02-Jul | 1,142.20 | 1,145.90 | 1,118.00 | 1,126.40 | 1,129.49 | -0.70 | 2,036.44 | 28,612 | 2.50 | 13,208 | 2.07 | 1.49 | 18 |
| 41 | 01-Jul | 1,140.30 | 1,165.00 | 1,115.00 | 1,134.30 | 1,135.81 | -0.51 | 2,050.72 | 86,310 | 7.53 | 29,054 | 4.54 | 3.30 | 41 |
| 42 | 30-Jun | 1,127.50 | 1,147.70 | 1,124.20 | 1,140.10 | 1,136.85 | 1.58 | 2,061.21 | 54,596 | 4.77 | 29,192 | 4.57 | 3.32 | 41 |
| 43 | 27-Jun | 1,089.90 | 1,165.00 | 1,087.00 | 1,122.40 | 1,134.35 | 4.33 | 2,029.21 | 309,637 | 27.03 | 90,726 | 14.19 | 10.29 | 127 |
| 44 | 26-Jun | 1,077.10 | 1,082.40 | 1,059.90 | 1,075.80 | 1,071.00 | 0.51 | 1,944.96 | 32,591 | 2.84 | 16,432 | 2.57 | 1.00 | 23 |
| 45 | 25-Jun | 1,064.30 | 1,084.50 | 1,064.30 | 1,070.30 | 1,074.49 | 1.02 | 1,935.02 | 29,296 | 2.56 | 15,717 | 2.46 | 1.69 | 22 |
| 46 | 24-Jun | 1,072.10 | 1,082.00 | 1,056.00 | 1,059.50 | 1,070.16 | 0.31 | 1,915.49 | 32,757 | 2.86 | 18,254 | 2.86 | 1.95 | 25 |
| 47 | 23-Jun | 1,072.90 | 1,075.90 | 1,052.00 | 1,056.20 | 1,060.29 | -1.53 | 1,909.53 | 22,611 | 1.97 | 10,780 | 1.69 | 1.14 | 15 |
| 48 | 20-Jun | 1,051.00 | 1,082.90 | 1,037.00 | 1,072.60 | 1,066.86 | 2.06 | 1,939.17 | 35,953 | 3.14 | 15,359 | 2.40 | 1.64 | 21 |
| 49 | 19-Jun | 1,058.00 | 1,063.50 | 1,042.10 | 1,051.00 | 1,050.91 | -0.28 | 1,900.00 | 26,899 | 2.35 | 14,726 | 2.30 | 1.55 | 21 |
| 50 | 18-Jun | 1,060.40 | 1,064.50 | 1,048.60 | 1,054.00 | 1,055.04 | -0.37 | 1,905.00 | 19,673 | 1.72 | 10,107 | 1.58 | 1.07 | 14 |
| 51 | 17-Jun | 1,073.00 | 1,078.30 | 1,050.00 | 1,057.90 | 1,065.78 | -1.40 | 1,912.60 | 24,006 | 2.10 | 12,303 | 1.92 | 1.31 | 17 |
| 52 | 16-Jun | 1,076.90 | 1,077.80 | 1,056.70 | 1,072.90 | 1,067.03 | 0.62 | 1,939.72 | 23,947 | 2.09 | 10,601 | 1.66 | 1.13 | 15 |
| 53 | 13-Jun | 1,063.90 | 1,074.30 | 1,051.40 | 1,066.30 | 1,064.01 | 0.01 | 1,927.79 | 44,246 | 3.86 | 21,597 | 3.38 | 2.30 | 30 |
| 54 | 12-Jun | 1,096.00 | 1,107.10 | 1,061.30 | 1,066.20 | 1,080.39 | -2.12 | 1,927.60 | 41,531 | 3.62 | 23,538 | 3.68 | 2.54 | 33 |
| 55 | 11-Jun | 1,102.00 | 1,124.00 | 1,080.80 | 1,089.30 | 1,098.55 | -1.39 | 1,969.37 | 68,131 | 5.95 | 30,951 | 4.84 | 3.40 | 43 |
| 56 | 10-Jun | 1,108.00 | 1,119.80 | 1,086.50 | 1,104.60 | 1,099.23 | -0.20 | 1,997.03 | 52,835 | 4.61 | 28,641 | 4.48 | 3.15 | 40 |
| 57 | 09-Jun | 1,115.50 | 1,123.60 | 1,100.00 | 1,106.80 | 1,111.42 | 0.16 | 2,001.01 | 38,800 | 3.39 | 17,538 | 2.74 | 1.95 | 24 |
| 58 | 06-Jun | 1,123.30 | 1,130.80 | 1,101.40 | 1,105.00 | 1,110.32 | -1.54 | 1,997.00 | 45,348 | 3.96 | 22,764 | 3.56 | 2.53 | 32 |
| 59 | 05-Jun | 1,140.00 | 1,163.00 | 1,113.70 | 1,122.30 | 1,138.67 | -0.63 | 2,029.03 | 91,462 | 7.98 | 38,668 | 6.05 | 4.40 | 54 |
| 60 | 04-Jun | 1,079.80 | 1,138.00 | 1,053.00 | 1,129.40 | 1,107.37 | 5.40 | 2,041.86 | 135,786 | 11.85 | 67,515 | 10.56 | 7.48 | 94 |
| 61 | 03-Jun | 1,069.60 | 1,084.90 | 1,041.00 | 1,071.50 | 1,065.71 | 0.66 | 1,937.19 | 67,445 | 5.89 | 36,626 | 5.73 | 3.90 | 51 |
| 62 | 02-Jun | 1,107.50 | 1,107.50 | 1,047.00 | 1,064.50 | 1,065.85 | -2.51 | 1,924.53 | 50,853 | 4.44 | 28,405 | 4.44 | 3.03 | 40 |
| 63 | 30-May | 1,084.70 | 1,100.40 | 1,075.00 | 1,091.90 | 1,089.75 | 1.67 | 1,974.07 | 38,396 | 3.35 | 20,475 | 3.20 | 2.23 | 29 |
| 64 | 29-May | 1,100.10 | 1,109.60 | 1,067.80 | 1,074.00 | 1,076.70 | -2.03 | 1,941.00 | 60,961 | 5.32 | 33,416 | 5.23 | 3.60 | 47 |
| 65 | 28-May | 1,104.90 | 1,107.90 | 1,080.10 | 1,096.30 | 1,096.17 | -0.28 | 1,982.02 | 40,796 | 3.56 | 23,403 | 3.66 | 2.57 | 33 |
| 66 | 27-May | 1,079.60 | 1,110.10 | 1,060.20 | 1,099.40 | 1,090.36 | 2.58 | 1,987.63 | 71,067 | 6.20 | 39,052 | 6.11 | 4.26 | 54 |
| 67 | 26-May | 1,108.90 | 1,114.10 | 1,066.90 | 1,071.80 | 1,085.87 | -3.01 | 1,937.73 | 39,147 | 3.42 | 23,248 | 3.64 | 2.52 | 32 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO