| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 71.75 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 1,600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10 | Low52 Price: 48.2 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 16,326,403 | Low52 Date: | SHP: 73.5 / 0.03 / 0.0 / 26.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 63.5 / 40.2 | Month: 49.5 / 40.2 | Week: 43.9 / 41.9 | Day: 44.95 / 42.2 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 44.80 | 44.95 | 42.20 | 43.10 | 43.64 | -3.79 | 70.37 | 16,000 | 9.99 | 16,000 | 9.99 | 0.07 | 0.37 |
| 2 | 21-May | 44.50 | 44.80 | 44.50 | 44.80 | 44.70 | -0.33 | 73.14 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 0.11 |
| 3 | 20-May | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 3.33 | 73.39 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 0.04 |
| 4 | 19-May | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.00 | 71.02 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 0.07 |
| 5 | 16-May | 42.90 | 43.50 | 42.90 | 43.50 | 43.10 | -0.91 | 71.02 | 4,800 | 3.00 | 3,200 | 2.00 | 0.01 | 0.07 |
| 6 | 15-May | 42.55 | 43.90 | 42.55 | 43.90 | 43.42 | 0.46 | 71.67 | 8,000 | 5.00 | 6,400 | 4.00 | 0.03 | 0.15 |
| 7 | 14-May | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 4.30 | 71.35 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 0.04 |
| 8 | 12-May | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -0.12 | 68.41 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 0.07 |
| 9 | 09-May | 40.25 | 41.95 | 40.15 | 41.95 | 40.54 | 4.22 | 68.49 | 8,000 | 5.00 | 6,400 | 4.00 | 0.03 | 0.15 |
| 10 | 08-May | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -1.59 | 65.71 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 0.04 |
| 11 | 07-May | 41.50 | 41.50 | 40.90 | 40.90 | 41.09 | -1.45 | 66.77 | 16,000 | 9.99 | 14,400 | 8.99 | 0.06 | 0.33 |
| 12 | 06-May | 42.10 | 42.10 | 41.40 | 41.50 | 41.71 | -1.43 | 67.75 | 14,400 | 8.99 | 12,800 | 8.00 | 0.05 | 0.30 |
| 13 | 05-May | 42.50 | 42.50 | 42.10 | 42.10 | 42.30 | -1.06 | 68.73 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 0.07 |
| 14 | 30-Apr | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | -1.16 | 69.47 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 0.04 |
| 15 | 25-Apr | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | -3.26 | 70.29 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 0.04 |
| 16 | 24-Apr | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 2.30 | 72.65 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 0.04 |
| 17 | 23-Apr | 43.00 | 43.90 | 43.00 | 43.50 | 43.57 | -1.14 | 71.02 | 20,800 | 12.99 | 20,800 | 12.99 | 0.09 | 0.48 |
| 18 | 22-Apr | 44.50 | 44.50 | 43.60 | 44.00 | 44.08 | -3.19 | 71.00 | 12,800 | 8.00 | 9,600 | 6.00 | 0.04 | 0.22 |
| 19 | 21-Apr | 46.00 | 46.00 | 43.75 | 45.45 | 44.51 | -4.32 | 74.20 | 30,400 | 18.99 | 28,800 | 17.99 | 0.13 | 0.67 |
| 20 | 17-Apr | 44.50 | 47.50 | 44.50 | 47.50 | 45.67 | 6.74 | 77.55 | 4,800 | 3.00 | 3,200 | 2.00 | 0.01 | 0.07 |
| 21 | 15-Apr | 44.80 | 44.80 | 44.50 | 44.50 | 44.60 | -2.84 | 72.65 | 6,400 | 4.00 | 4,800 | 3.00 | 0.02 | 0.11 |
| 22 | 11-Apr | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.24 | 74.77 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 0.04 |
| 23 | 09-Apr | 47.00 | 47.00 | 46.85 | 46.85 | 46.93 | 6.48 | 76.49 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 0.07 |
| 24 | 08-Apr | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22 | 71.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 0.04 |
| 25 | 07-Apr | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 73.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 0.04 |
| 26 | 04-Apr | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 73.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 0.04 |
| 27 | 03-Apr | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 73.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 0.04 |
| 28 | 02-Apr | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.11 | 73.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 0.04 |
| 29 | 01-Apr | 42.00 | 44.95 | 42.00 | 44.95 | 43.68 | 10.71 | 73.39 | 8,000 | 5.00 | 8,000 | 5.00 | 0.03 | 0.19 |
| 30 | 28-Mar | 41.60 | 42.50 | 40.30 | 40.60 | 41.41 | -3.56 | 66.29 | 54,400 | 33.98 | 48,000 | 29.98 | 0.20 | 1.11 |
| 31 | 27-Mar | 43.30 | 43.40 | 40.20 | 42.10 | 42.15 | -5.29 | 68.73 | 30,400 | 18.99 | 28,800 | 17.99 | 0.12 | 0.67 |
| 32 | 26-Mar | 44.75 | 45.00 | 44.15 | 44.45 | 44.67 | -1.22 | 72.57 | 30,400 | 18.99 | 30,400 | 18.99 | 0.14 | 0.70 |
| 33 | 25-Mar | 44.10 | 45.00 | 44.10 | 45.00 | 44.57 | 1.12 | 73.00 | 38,400 | 23.99 | 36,800 | 22.99 | 0.16 | 0.85 |
| 34 | 24-Mar | 47.30 | 47.30 | 44.25 | 44.50 | 44.89 | 0.00 | 72.65 | 43,200 | 26.98 | 40,000 | 24.98 | 0.18 | 0.93 |
| 35 | 21-Mar | 44.05 | 47.00 | 44.05 | 44.50 | 45.07 | -2.94 | 72.65 | 35,200 | 21.99 | 33,600 | 20.99 | 0.15 | 0.78 |
| 36 | 20-Mar | 45.20 | 45.95 | 45.20 | 45.85 | 45.54 | -3.47 | 74.86 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 0.15 |
| 37 | 19-Mar | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 6.15 | 77.55 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 0.04 |
| 38 | 18-Mar | 45.05 | 45.30 | 44.15 | 44.75 | 44.95 | -5.49 | 73.06 | 19,200 | 11.99 | 19,200 | 11.99 | 0.09 | 0.44 |
| 39 | 17-Mar | 49.50 | 49.50 | 45.15 | 47.35 | 47.29 | 7.25 | 77.31 | 17,600 | 10.99 | 17,600 | 10.99 | 0.08 | 0.41 |
| 40 | 13-Mar | 45.00 | 45.00 | 44.15 | 44.15 | 44.36 | -2.75 | 72.08 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 0.15 |
| 41 | 12-Mar | 45.65 | 46.20 | 45.10 | 45.40 | 45.62 | -0.55 | 74.12 | 9,600 | 6.00 | 8,000 | 5.00 | 0.04 | 0.19 |
| 42 | 11-Mar | 47.00 | 47.00 | 45.50 | 45.65 | 46.10 | -2.87 | 74.53 | 4,800 | 3.00 | 3,200 | 2.00 | 0.01 | 0.07 |
| 43 | 10-Mar | 48.20 | 48.20 | 47.00 | 47.00 | 47.40 | -2.59 | 76.00 | 4,800 | 3.00 | 3,200 | 2.00 | 0.02 | 0.07 |
| 44 | 07-Mar | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 2.33 | 78.77 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 0.07 |
| 45 | 06-Mar | 47.00 | 47.50 | 47.00 | 47.15 | 47.22 | -1.57 | 76.98 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 0.11 |
| 46 | 05-Mar | 47.50 | 47.90 | 47.50 | 47.90 | 47.70 | 1.91 | 78.20 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 0.07 |
| 47 | 04-Mar | 46.90 | 47.00 | 46.10 | 47.00 | 46.48 | 0.00 | 76.00 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 0.19 |
| 48 | 03-Mar | 45.70 | 47.00 | 45.70 | 47.00 | 46.17 | -1.98 | 76.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 0.11 |
| 49 | 28-Feb | 48.60 | 48.60 | 46.00 | 47.95 | 47.51 | -2.44 | 78.29 | 9,600 | 6.00 | 8,000 | 5.00 | 0.04 | 0.19 |
| 50 | 27-Feb | 50.50 | 51.00 | 49.15 | 49.15 | 50.13 | -1.70 | 80.24 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 0.19 |
| 51 | 25-Feb | 50.10 | 50.10 | 50.00 | 50.00 | 50.05 | -4.58 | 81.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 0.07 |
| 52 | 24-Feb | 50.00 | 54.95 | 50.00 | 52.40 | 52.46 | 6.50 | 85.55 | 6,400 | 4.00 | 4,800 | 3.00 | 0.03 | 0.11 |
| 53 | 21-Feb | 49.20 | 49.25 | 49.20 | 49.20 | 49.22 | 0.00 | 80.33 | 8,000 | 5.00 | 6,400 | 4.00 | 0.03 | 0.15 |
| 54 | 20-Feb | 49.25 | 49.25 | 49.20 | 49.20 | 49.23 | -0.81 | 80.33 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 0.07 |
| 55 | 19-Feb | 50.00 | 50.00 | 49.25 | 49.60 | 49.75 | 0.81 | 80.98 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 0.11 |
| 56 | 18-Feb | 49.20 | 50.00 | 48.50 | 49.20 | 48.78 | -1.01 | 80.33 | 24,000 | 14.99 | 24,000 | 14.99 | 0.12 | 0.56 |
| 57 | 17-Feb | 50.40 | 50.40 | 47.30 | 49.70 | 49.90 | -1.39 | 81.14 | 17,600 | 10.99 | 14,400 | 8.99 | 0.07 | 0.33 |
| 58 | 14-Feb | 51.00 | 51.00 | 50.25 | 50.40 | 50.51 | -1.66 | 82.29 | 9,600 | 6.00 | 9,600 | 6.00 | 0.05 | 0.22 |
| 59 | 13-Feb | 52.00 | 52.00 | 51.25 | 51.25 | 51.75 | 0.20 | 83.67 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 0.11 |
| 60 | 12-Feb | 51.00 | 52.45 | 50.10 | 51.15 | 51.34 | -0.20 | 83.51 | 16,000 | 9.99 | 14,400 | 8.99 | 0.07 | 0.33 |
| 61 | 11-Feb | 52.00 | 52.05 | 51.25 | 51.25 | 51.86 | -4.30 | 83.67 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 0.19 |
| 62 | 10-Feb | 53.65 | 53.75 | 53.50 | 53.55 | 53.57 | -2.64 | 87.43 | 11,200 | 7.00 | 11,200 | 7.00 | 0.06 | 0.26 |
| 63 | 07-Feb | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79 | 89.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 0.07 |
| 64 | 05-Feb | 55.95 | 56.00 | 55.95 | 56.00 | 55.98 | 0.27 | 91.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 0.07 |
| 65 | 04-Feb | 56.00 | 56.00 | 54.00 | 55.85 | 55.69 | 0.18 | 91.18 | 16,000 | 9.99 | 12,800 | 8.00 | 0.07 | 0.30 |
| 66 | 01-Feb | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.81 | 91.02 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 0.04 |
| 67 | 31-Jan | 54.50 | 55.30 | 54.50 | 55.30 | 54.90 | 3.27 | 90.29 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 0.07 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA