| 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: 1,133.0; Drift%: 5.35 |
| Industry: Beverages | Face Value: 10; VWAP21: | Low52 Price: 647.85 | Barrier: -; Drift%: - |
| Basic Industry: Breweries & Distilleries | Total Equity: 18,079,200 | Low52 Date: 15-Jul-2024 | SHP: 59.29 / 1.06 / 0.0 / 39.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,496.0 / 1,010.1 | Month: 1,156.0 / 1,026.5 | Week: 1,229.0 / 1,114.8 | Day: 1,240.0 / 1,161.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,172.60 | 1,240.00 | 1,161.50 | 1,197.10 | 1,210.04 | 2.10 | 2,164.26 | 140,294 | 7.13 | 49,419 | 4.89 | 5.98 | 69 |
| 2 | 10-Jul | 1,188.00 | 1,188.00 | 1,162.10 | 1,172.50 | 1,171.22 | -0.45 | 2,119.79 | 27,721 | 1.41 | 11,570 | 1.14 | 1.36 | 16 |
| 3 | 09-Jul | 1,181.00 | 1,189.80 | 1,168.70 | 1,177.80 | 1,177.24 | -0.19 | 2,129.37 | 24,403 | 1.24 | 11,327 | 1.12 | 1.33 | 16 |
| 4 | 08-Jul | 1,199.50 | 1,199.50 | 1,168.30 | 1,180.00 | 1,180.71 | -0.44 | 2,133.00 | 28,134 | 1.43 | 12,966 | 1.28 | 1.53 | 18 |
| 5 | 07-Jul | 1,201.00 | 1,228.90 | 1,177.20 | 1,185.20 | 1,206.89 | -1.14 | 2,142.75 | 60,396 | 3.07 | 26,928 | 2.66 | 3.25 | 38 |
| 6 | 04-Jul | 1,139.00 | 1,229.00 | 1,133.00 | 1,198.90 | 1,190.50 | 5.26 | 2,167.52 | 217,556 | 11.06 | 91,713 | 9.07 | 10.92 | 128 |
| 7 | 03-Jul | 1,133.00 | 1,150.00 | 1,114.80 | 1,139.00 | 1,129.26 | 1.12 | 2,059.00 | 31,911 | 1.62 | 12,713 | 1.26 | 1.44 | 18 |
| 8 | 02-Jul | 1,142.20 | 1,145.90 | 1,118.00 | 1,126.40 | 1,129.49 | -0.70 | 2,036.44 | 28,612 | 1.45 | 13,208 | 1.31 | 1.49 | 18 |
| 9 | 01-Jul | 1,140.30 | 1,165.00 | 1,115.00 | 1,134.30 | 1,135.81 | -0.51 | 2,050.72 | 86,310 | 4.39 | 29,054 | 2.87 | 3.30 | 41 |
| 10 | 30-Jun | 1,127.50 | 1,147.70 | 1,124.20 | 1,140.10 | 1,136.85 | 1.58 | 2,061.21 | 54,596 | 2.78 | 29,192 | 2.89 | 3.32 | 41 |
| 11 | 27-Jun | 1,089.90 | 1,165.00 | 1,087.00 | 1,122.40 | 1,134.35 | 4.33 | 2,029.21 | 309,637 | 15.74 | 90,726 | 8.98 | 10.29 | 127 |
| 12 | 26-Jun | 1,077.10 | 1,082.40 | 1,059.90 | 1,075.80 | 1,071.00 | 0.51 | 1,944.96 | 32,591 | 1.66 | 16,432 | 1.63 | 1.00 | 23 |
| 13 | 25-Jun | 1,064.30 | 1,084.50 | 1,064.30 | 1,070.30 | 1,074.49 | 1.02 | 1,935.02 | 29,296 | 1.49 | 15,717 | 1.55 | 1.69 | 22 |
| 14 | 24-Jun | 1,072.10 | 1,082.00 | 1,056.00 | 1,059.50 | 1,070.16 | 0.31 | 1,915.49 | 32,757 | 1.66 | 18,254 | 1.81 | 1.95 | 25 |
| 15 | 23-Jun | 1,072.90 | 1,075.90 | 1,052.00 | 1,056.20 | 1,060.29 | -1.53 | 1,909.53 | 22,611 | 1.15 | 10,780 | 1.07 | 1.14 | 15 |
| 16 | 20-Jun | 1,051.00 | 1,082.90 | 1,037.00 | 1,072.60 | 1,066.86 | 2.06 | 1,939.17 | 35,953 | 1.83 | 15,359 | 1.52 | 1.64 | 21 |
| 17 | 19-Jun | 1,058.00 | 1,063.50 | 1,042.10 | 1,051.00 | 1,050.91 | -0.28 | 1,900.00 | 26,899 | 1.37 | 14,726 | 1.46 | 1.55 | 21 |
| 18 | 18-Jun | 1,060.40 | 1,064.50 | 1,048.60 | 1,054.00 | 1,055.04 | -0.37 | 1,905.00 | 19,673 | 1.00 | 10,107 | 1.00 | 1.07 | 14 |
| 19 | 17-Jun | 1,073.00 | 1,078.30 | 1,050.00 | 1,057.90 | 1,065.78 | -1.40 | 1,912.60 | 24,006 | 1.22 | 12,303 | 1.22 | 1.31 | 17 |
| 20 | 16-Jun | 1,076.90 | 1,077.80 | 1,056.70 | 1,072.90 | 1,067.03 | 0.62 | 1,939.72 | 23,947 | 1.22 | 10,601 | 1.05 | 1.13 | 15 |
| 21 | 13-Jun | 1,063.90 | 1,074.30 | 1,051.40 | 1,066.30 | 1,064.01 | 0.01 | 1,927.79 | 44,246 | 2.25 | 21,597 | 2.14 | 2.30 | 30 |
| 22 | 12-Jun | 1,096.00 | 1,107.10 | 1,061.30 | 1,066.20 | 1,080.39 | -2.12 | 1,927.60 | 41,531 | 2.11 | 23,538 | 2.33 | 2.54 | 33 |
| 23 | 11-Jun | 1,102.00 | 1,124.00 | 1,080.80 | 1,089.30 | 1,098.55 | -1.39 | 1,969.37 | 68,131 | 3.46 | 30,951 | 3.06 | 3.40 | 43 |
| 24 | 10-Jun | 1,108.00 | 1,119.80 | 1,086.50 | 1,104.60 | 1,099.23 | -0.20 | 1,997.03 | 52,835 | 2.69 | 28,641 | 2.83 | 3.15 | 40 |
| 25 | 09-Jun | 1,115.50 | 1,123.60 | 1,100.00 | 1,106.80 | 1,111.42 | 0.16 | 2,001.01 | 38,800 | 1.97 | 17,538 | 1.74 | 1.95 | 24 |
| 26 | 06-Jun | 1,123.30 | 1,130.80 | 1,101.40 | 1,105.00 | 1,110.32 | -1.54 | 1,997.00 | 45,348 | 2.30 | 22,764 | 2.25 | 2.53 | 32 |
| 27 | 05-Jun | 1,140.00 | 1,163.00 | 1,113.70 | 1,122.30 | 1,138.67 | -0.63 | 2,029.03 | 91,462 | 4.65 | 38,668 | 3.83 | 4.40 | 54 |
| 28 | 04-Jun | 1,079.80 | 1,138.00 | 1,053.00 | 1,129.40 | 1,107.37 | 5.40 | 2,041.86 | 135,786 | 6.90 | 67,515 | 6.68 | 7.48 | 94 |
| 29 | 03-Jun | 1,069.60 | 1,084.90 | 1,041.00 | 1,071.50 | 1,065.71 | 0.66 | 1,937.19 | 67,445 | 3.43 | 36,626 | 3.62 | 3.90 | 51 |
| 30 | 02-Jun | 1,107.50 | 1,107.50 | 1,047.00 | 1,064.50 | 1,065.85 | -2.51 | 1,924.53 | 50,853 | 2.58 | 28,405 | 2.81 | 3.03 | 40 |
| 31 | 30-May | 1,084.70 | 1,100.40 | 1,075.00 | 1,091.90 | 1,089.75 | 1.67 | 1,974.07 | 38,396 | 1.95 | 20,475 | 2.03 | 2.23 | 29 |
| 32 | 29-May | 1,100.10 | 1,109.60 | 1,067.80 | 1,074.00 | 1,076.70 | -2.03 | 1,941.00 | 60,961 | 3.10 | 33,416 | 3.31 | 3.60 | 47 |
| 33 | 28-May | 1,104.90 | 1,107.90 | 1,080.10 | 1,096.30 | 1,096.17 | -0.28 | 1,982.02 | 40,796 | 2.07 | 23,403 | 2.32 | 2.57 | 33 |
| 34 | 27-May | 1,079.60 | 1,110.10 | 1,060.20 | 1,099.40 | 1,090.36 | 2.58 | 1,987.63 | 71,067 | 3.61 | 39,052 | 3.86 | 4.26 | 54 |
| 35 | 26-May | 1,108.90 | 1,114.10 | 1,066.90 | 1,071.80 | 1,085.87 | -3.01 | 1,937.73 | 39,147 | 1.99 | 23,248 | 2.30 | 2.52 | 32 |
| 36 | 23-May | 1,082.50 | 1,112.20 | 1,082.50 | 1,105.10 | 1,101.25 | 1.34 | 1,997.93 | 33,667 | 1.71 | 18,652 | 1.85 | 2.05 | 26 |
| 37 | 22-May | 1,105.00 | 1,120.00 | 1,082.00 | 1,090.50 | 1,098.62 | -0.38 | 1,971.54 | 34,227 | 1.74 | 17,458 | 1.73 | 1.92 | 24 |
| 38 | 21-May | 1,101.80 | 1,107.60 | 1,071.30 | 1,094.70 | 1,087.32 | 0.04 | 1,979.13 | 42,987 | 2.18 | 22,429 | 2.22 | 2.44 | 31 |
| 39 | 20-May | 1,100.50 | 1,119.00 | 1,091.10 | 1,094.30 | 1,105.58 | -1.12 | 1,978.41 | 32,938 | 1.67 | 15,400 | 1.52 | 1.70 | 21 |
| 40 | 19-May | 1,126.00 | 1,139.30 | 1,100.00 | 1,106.70 | 1,113.28 | -1.39 | 2,000.83 | 48,161 | 2.45 | 25,214 | 2.49 | 2.81 | 35 |
| 41 | 16-May | 1,140.00 | 1,156.00 | 1,111.20 | 1,122.30 | 1,129.72 | -1.09 | 2,029.03 | 46,720 | 2.37 | 21,403 | 2.12 | 2.42 | 30 |
| 42 | 15-May | 1,126.10 | 1,145.00 | 1,126.10 | 1,134.70 | 1,137.06 | 0.63 | 2,051.45 | 37,850 | 1.92 | 21,030 | 2.08 | 2.39 | 29 |
| 43 | 14-May | 1,137.90 | 1,139.70 | 1,103.30 | 1,127.60 | 1,120.23 | 0.54 | 2,038.61 | 52,625 | 2.67 | 20,391 | 2.02 | 2.28 | 29 |
| 44 | 13-May | 1,095.00 | 1,155.00 | 1,090.00 | 1,121.50 | 1,129.88 | 3.47 | 2,027.58 | 83,138 | 4.23 | 32,745 | 3.24 | 3.70 | 46 |
| 45 | 12-May | 1,095.00 | 1,096.80 | 1,056.10 | 1,083.90 | 1,081.51 | 4.47 | 1,959.60 | 47,433 | 2.41 | 21,076 | 2.09 | 2.28 | 30 |
| 46 | 09-May | 1,040.00 | 1,071.30 | 1,026.50 | 1,037.50 | 1,041.36 | -2.03 | 1,875.72 | 27,431 | 1.39 | 13,214 | 1.31 | 1.38 | 18 |
| 47 | 08-May | 1,075.00 | 1,115.20 | 1,048.10 | 1,059.00 | 1,087.34 | -2.48 | 1,914.00 | 35,119 | 1.79 | 16,271 | 1.61 | 1.77 | 23 |
| 48 | 07-May | 1,051.00 | 1,094.00 | 1,027.00 | 1,085.90 | 1,059.51 | 2.49 | 1,963.22 | 70,078 | 3.56 | 35,716 | 3.53 | 3.78 | 50 |
| 49 | 06-May | 1,107.00 | 1,114.00 | 1,052.20 | 1,059.50 | 1,079.24 | -4.00 | 1,915.49 | 38,482 | 1.96 | 22,399 | 2.22 | 2.42 | 31 |
| 50 | 05-May | 1,093.50 | 1,115.00 | 1,087.20 | 1,103.70 | 1,104.24 | 1.83 | 1,995.40 | 45,208 | 2.30 | 25,157 | 2.49 | 2.78 | 35 |
| 51 | 02-May | 1,075.00 | 1,107.50 | 1,075.00 | 1,083.90 | 1,091.07 | -1.25 | 1,959.60 | 39,637 | 2.01 | 19,685 | 1.95 | 2.15 | 28 |
| 52 | 30-Apr | 1,101.00 | 1,123.90 | 1,087.40 | 1,097.60 | 1,105.44 | -1.38 | 1,984.37 | 73,355 | 3.73 | 39,940 | 3.95 | 4.42 | 56 |
| 53 | 29-Apr | 1,136.00 | 1,150.00 | 1,086.00 | 1,113.00 | 1,109.33 | -1.84 | 2,012.00 | 160,499 | 8.16 | 82,923 | 8.20 | 9.20 | 116 |
| 54 | 28-Apr | 1,248.20 | 1,248.30 | 1,115.70 | 1,133.90 | 1,152.04 | -11.98 | 2,050.00 | 291,454 | 14.81 | 139,070 | 13.76 | 16.02 | 195 |
| 55 | 25-Apr | 1,285.10 | 1,340.90 | 1,218.00 | 1,288.20 | 1,270.08 | -0.20 | 2,328.96 | 103,529 | 5.26 | 45,627 | 4.51 | 5.79 | 64 |
| 56 | 24-Apr | 1,300.00 | 1,322.00 | 1,280.10 | 1,290.80 | 1,300.47 | 0.19 | 2,333.66 | 37,594 | 1.91 | 20,773 | 2.06 | 2.70 | 29 |
| 57 | 23-Apr | 1,325.00 | 1,330.00 | 1,265.00 | 1,288.40 | 1,289.29 | -0.84 | 2,329.32 | 43,017 | 2.19 | 22,584 | 2.23 | 2.91 | 32 |
| 58 | 22-Apr | 1,300.00 | 1,326.80 | 1,287.40 | 1,299.30 | 1,304.79 | 1.21 | 2,349.03 | 53,328 | 2.71 | 23,045 | 2.28 | 3.01 | 32 |
| 59 | 21-Apr | 1,250.00 | 1,298.70 | 1,250.00 | 1,283.80 | 1,275.04 | 3.82 | 2,321.01 | 50,045 | 2.54 | 25,941 | 2.57 | 3.31 | 36 |
| 60 | 17-Apr | 1,244.90 | 1,254.80 | 1,220.00 | 1,236.60 | 1,236.20 | -0.67 | 2,235.67 | 37,106 | 1.89 | 17,372 | 1.72 | 2.15 | 24 |
| 61 | 16-Apr | 1,231.00 | 1,267.40 | 1,217.90 | 1,244.90 | 1,248.42 | 0.79 | 2,250.68 | 47,382 | 2.41 | 23,794 | 2.35 | 2.97 | 33 |
| 62 | 15-Apr | 1,196.30 | 1,250.00 | 1,193.10 | 1,235.20 | 1,216.41 | 5.82 | 2,233.14 | 70,250 | 3.57 | 41,904 | 4.15 | 5.10 | 59 |
| 63 | 11-Apr | 1,128.80 | 1,178.30 | 1,120.10 | 1,167.30 | 1,147.71 | 8.01 | 2,110.39 | 77,614 | 3.95 | 41,389 | 4.09 | 4.75 | 58 |
| 64 | 09-Apr | 1,128.00 | 1,128.00 | 1,061.00 | 1,080.75 | 1,084.48 | -4.27 | 1,953.91 | 72,400 | 3.68 | 39,481 | 3.91 | 4.28 | 55 |
| 65 | 08-Apr | 1,148.90 | 1,156.95 | 1,101.00 | 1,128.95 | 1,131.15 | 3.03 | 2,041.05 | 88,103 | 4.48 | 44,559 | 4.41 | 5.04 | 62 |
| 66 | 07-Apr | 961.55 | 1,131.85 | 961.55 | 1,095.75 | 1,038.44 | -8.45 | 1,981.03 | 344,996 | 17.54 | 150,833 | 14.92 | 15.66 | 211 |
| 67 | 04-Apr | 1,381.05 | 1,414.00 | 1,155.65 | 1,196.90 | 1,240.29 | -14.37 | 2,163.90 | 214,235 | 10.89 | 108,719 | 10.76 | 13.48 | 152 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO