| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 188.0 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 1,200 | High52 Date: | Bumper: 175.25; Drift%: 12.68 |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 110.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 23,499,200 | Low52 Date: | SHP: 62.58 / 0.04 / 0.53 / 36.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 207.0 / 117.2 | Month: 186.95 / 137.6 | Week: 179.9 / 167.2 | Day: 205.0 / 193.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 202.00 | 205.00 | 193.00 | 200.70 | 200.24 | 4.69 | 471.63 | 178,800 | 16.55 | 112,800 | 18.80 | 2.26 | 130 |
| 2 | 10-Jul | 175.90 | 191.70 | 175.25 | 191.70 | 185.37 | 9.98 | 450.48 | 186,000 | 17.22 | 121,200 | 20.20 | 2.25 | 140 |
| 3 | 09-Jul | 174.00 | 176.95 | 172.50 | 174.30 | 173.39 | 0.17 | 409.59 | 38,400 | 3.56 | 25,200 | 4.20 | 0.44 | 29 |
| 4 | 08-Jul | 168.75 | 175.95 | 168.75 | 174.00 | 172.58 | 0.72 | 408.00 | 34,800 | 3.22 | 24,000 | 4.00 | 0.41 | 28 |
| 5 | 07-Jul | 173.00 | 173.35 | 171.20 | 172.75 | 172.43 | -0.75 | 405.95 | 10,800 | 1.00 | 6,000 | 1.00 | 0.10 | 7 |
| 6 | 04-Jul | 172.00 | 176.50 | 172.00 | 174.05 | 173.92 | 0.12 | 409.00 | 31,200 | 2.89 | 22,800 | 3.80 | 0.40 | 26 |
| 7 | 03-Jul | 174.10 | 175.00 | 173.00 | 173.85 | 174.05 | -1.31 | 408.53 | 21,600 | 2.00 | 18,000 | 3.00 | 0.31 | 21 |
| 8 | 02-Jul | 173.50 | 179.90 | 171.25 | 176.15 | 174.70 | 1.35 | 413.94 | 43,200 | 4.00 | 28,800 | 4.80 | 0.50 | 33 |
| 9 | 01-Jul | 173.00 | 175.50 | 172.00 | 173.80 | 173.08 | 0.70 | 408.42 | 54,000 | 5.00 | 52,800 | 8.80 | 0.91 | 61 |
| 10 | 30-Jun | 172.60 | 174.00 | 167.20 | 172.60 | 171.97 | 0.00 | 405.60 | 56,400 | 5.22 | 39,600 | 6.60 | 0.68 | 46 |
| 11 | 27-Jun | 178.00 | 178.50 | 172.00 | 172.60 | 175.69 | -3.49 | 405.60 | 48,000 | 4.44 | 36,000 | 6.00 | 0.63 | 42 |
| 12 | 26-Jun | 181.25 | 181.25 | 178.10 | 178.85 | 179.38 | -1.30 | 420.28 | 85,200 | 7.89 | 66,000 | 11.00 | 1.18 | 76 |
| 13 | 25-Jun | 180.75 | 182.95 | 177.00 | 181.20 | 180.64 | 0.11 | 425.81 | 44,400 | 4.11 | 28,800 | 4.80 | 0.52 | 33 |
| 14 | 24-Jun | 186.00 | 186.00 | 181.00 | 181.00 | 182.00 | 0.56 | 425.00 | 49,200 | 4.56 | 37,200 | 6.20 | 0.00 | 43 |
| 15 | 23-Jun | 176.50 | 182.80 | 176.50 | 180.00 | 179.89 | -0.50 | 422.00 | 62,400 | 5.78 | 42,000 | 7.00 | 0.76 | 48 |
| 16 | 20-Jun | 173.40 | 186.00 | 173.40 | 180.90 | 178.57 | 4.33 | 425.10 | 81,600 | 7.55 | 46,800 | 7.80 | 0.84 | 54 |
| 17 | 19-Jun | 185.00 | 186.00 | 173.00 | 173.40 | 175.43 | -5.74 | 407.48 | 165,600 | 15.33 | 100,800 | 16.80 | 1.77 | 116 |
| 18 | 18-Jun | 187.00 | 194.00 | 183.00 | 183.95 | 187.96 | 1.94 | 432.27 | 216,000 | 20.00 | 121,200 | 20.20 | 2.28 | 140 |
| 19 | 17-Jun | 167.00 | 180.45 | 165.10 | 180.45 | 174.17 | 10.00 | 424.04 | 309,600 | 28.66 | 193,200 | 32.19 | 3.36 | 223 |
| 20 | 16-Jun | 170.10 | 171.10 | 153.50 | 164.05 | 163.38 | -3.44 | 385.50 | 129,600 | 12.00 | 91,200 | 15.20 | 1.49 | 105 |
| 21 | 13-Jun | 169.00 | 172.00 | 165.30 | 169.90 | 168.67 | -0.06 | 399.25 | 52,800 | 4.89 | 31,200 | 5.20 | 0.53 | 36 |
| 22 | 12-Jun | 169.00 | 173.00 | 167.00 | 170.00 | 170.27 | 2.56 | 399.00 | 102,000 | 9.44 | 72,000 | 12.00 | 1.23 | 83 |
| 23 | 11-Jun | 164.00 | 169.00 | 161.20 | 165.75 | 164.75 | 3.79 | 389.50 | 79,200 | 7.33 | 56,400 | 9.40 | 0.93 | 65 |
| 24 | 10-Jun | 163.00 | 163.50 | 156.00 | 159.70 | 159.83 | -1.60 | 375.28 | 68,400 | 6.33 | 46,800 | 7.80 | 0.75 | 54 |
| 25 | 09-Jun | 163.90 | 168.95 | 160.10 | 162.30 | 163.36 | -2.52 | 381.39 | 80,400 | 7.44 | 57,600 | 9.60 | 0.94 | 66 |
| 26 | 06-Jun | 163.00 | 168.00 | 157.00 | 166.50 | 163.24 | 6.49 | 391.26 | 198,000 | 18.33 | 130,800 | 21.80 | 2.14 | 151 |
| 27 | 05-Jun | 156.30 | 163.00 | 156.30 | 156.35 | 157.25 | -4.95 | 367.41 | 498,000 | 46.11 | 246,000 | 40.99 | 3.87 | 284 |
| 28 | 04-Jun | 169.90 | 171.60 | 161.35 | 164.50 | 164.33 | -3.15 | 386.56 | 204,000 | 18.89 | 129,600 | 21.60 | 2.13 | 150 |
| 29 | 03-Jun | 167.50 | 170.00 | 165.35 | 169.85 | 167.63 | 0.21 | 399.13 | 68,400 | 6.33 | 51,600 | 8.60 | 0.86 | 60 |
| 30 | 02-Jun | 178.80 | 178.80 | 168.05 | 169.50 | 170.71 | -1.51 | 398.31 | 88,800 | 8.22 | 61,200 | 10.20 | 1.04 | 71 |
| 31 | 30-May | 165.00 | 172.10 | 164.90 | 172.10 | 170.00 | 4.97 | 404.42 | 117,600 | 10.89 | 88,800 | 14.80 | 1.00 | 103 |
| 32 | 29-May | 167.10 | 169.00 | 162.25 | 163.95 | 164.04 | -3.47 | 385.27 | 98,400 | 9.11 | 62,400 | 10.40 | 1.02 | 72 |
| 33 | 28-May | 176.50 | 177.00 | 169.60 | 169.85 | 172.11 | -4.85 | 399.13 | 141,600 | 13.11 | 87,600 | 14.60 | 1.51 | 101 |
| 34 | 27-May | 180.00 | 183.15 | 175.55 | 178.50 | 179.93 | -1.16 | 419.46 | 58,800 | 5.44 | 44,400 | 7.40 | 0.80 | 51 |
| 35 | 26-May | 180.00 | 186.95 | 173.95 | 180.60 | 179.78 | 0.50 | 424.40 | 122,400 | 11.33 | 66,000 | 11.00 | 1.19 | 76 |
| 36 | 23-May | 182.35 | 182.35 | 170.70 | 179.70 | 179.26 | 3.45 | 422.28 | 295,200 | 27.33 | 207,600 | 34.59 | 3.72 | 240 |
| 37 | 22-May | 165.45 | 173.70 | 162.00 | 173.70 | 170.63 | 4.99 | 408.18 | 346,800 | 32.11 | 190,800 | 31.79 | 3.26 | 220 |
| 38 | 21-May | 163.50 | 165.45 | 160.00 | 165.45 | 164.55 | 4.98 | 388.79 | 135,600 | 12.55 | 109,200 | 18.20 | 1.80 | 126 |
| 39 | 20-May | 165.00 | 165.00 | 156.40 | 157.60 | 159.27 | -3.73 | 370.35 | 75,600 | 7.00 | 51,600 | 8.60 | 0.82 | 60 |
| 40 | 19-May | 166.00 | 168.45 | 160.00 | 163.70 | 165.11 | 2.03 | 384.68 | 109,200 | 10.11 | 66,000 | 11.00 | 1.09 | 109 |
| 41 | 16-May | 155.50 | 160.45 | 154.05 | 160.45 | 158.05 | 4.97 | 377.04 | 67,200 | 6.22 | 55,200 | 9.20 | 0.87 | 91 |
| 42 | 15-May | 163.00 | 163.00 | 150.00 | 152.85 | 154.25 | -2.83 | 359.19 | 93,600 | 8.67 | 56,400 | 9.40 | 0.87 | 93 |
| 43 | 14-May | 153.00 | 157.30 | 152.90 | 157.30 | 156.69 | 4.97 | 369.64 | 100,800 | 9.33 | 66,000 | 11.00 | 1.03 | 109 |
| 44 | 13-May | 142.00 | 149.85 | 137.60 | 149.85 | 144.13 | 4.97 | 352.14 | 184,800 | 17.11 | 117,600 | 19.60 | 1.69 | 194 |
| 45 | 12-May | 147.80 | 151.80 | 137.75 | 142.75 | 144.60 | -1.28 | 335.45 | 370,800 | 34.33 | 222,000 | 36.99 | 3.21 | 366 |
| 46 | 09-May | 146.05 | 149.00 | 144.50 | 144.60 | 144.83 | -4.93 | 339.80 | 146,400 | 13.55 | 117,600 | 19.60 | 1.70 | 194 |
| 47 | 08-May | 156.60 | 156.60 | 148.80 | 152.10 | 152.60 | -2.87 | 357.42 | 38,400 | 3.56 | 28,800 | 4.80 | 0.44 | 48 |
| 48 | 07-May | 158.00 | 158.00 | 152.90 | 156.60 | 155.25 | -1.97 | 368.00 | 85,200 | 7.89 | 46,800 | 7.80 | 0.73 | 77 |
| 49 | 06-May | 166.75 | 166.75 | 159.75 | 159.75 | 161.76 | -5.00 | 375.40 | 72,000 | 6.67 | 46,800 | 7.80 | 0.76 | 77 |
| 50 | 05-May | 171.90 | 171.90 | 165.00 | 168.15 | 168.43 | -0.50 | 395.14 | 16,800 | 1.56 | 13,200 | 2.20 | 0.22 | 22 |
| 51 | 02-May | 170.00 | 173.85 | 169.00 | 169.00 | 171.33 | 0.12 | 397.00 | 46,800 | 4.33 | 32,400 | 5.40 | 0.56 | 53 |
| 52 | 30-Apr | 171.00 | 178.45 | 163.10 | 168.80 | 170.82 | -1.29 | 396.67 | 170,400 | 15.78 | 102,000 | 17.00 | 1.74 | 168 |
| 53 | 29-Apr | 165.60 | 174.75 | 162.50 | 171.00 | 168.84 | 2.73 | 401.00 | 123,600 | 11.44 | 69,600 | 11.60 | 1.18 | 115 |
| 54 | 28-Apr | 176.60 | 176.60 | 166.45 | 166.45 | 167.90 | -4.99 | 391.14 | 98,400 | 9.11 | 62,400 | 10.40 | 1.05 | 103 |
| 55 | 25-Apr | 183.00 | 184.00 | 175.20 | 175.20 | 176.34 | -4.99 | 411.71 | 112,800 | 10.44 | 72,000 | 12.00 | 1.27 | 119 |
| 56 | 24-Apr | 176.00 | 190.20 | 173.80 | 184.40 | 182.74 | 6.62 | 433.33 | 204,000 | 18.89 | 138,000 | 23.00 | 2.52 | 228 |
| 57 | 23-Apr | 168.20 | 176.00 | 162.00 | 172.95 | 169.12 | 2.34 | 406.42 | 114,000 | 10.55 | 74,400 | 12.40 | 1.26 | 123 |
| 58 | 22-Apr | 168.05 | 176.45 | 162.00 | 169.00 | 168.15 | -2.57 | 397.00 | 220,800 | 20.44 | 124,800 | 20.80 | 2.10 | 206 |
| 59 | 21-Apr | 164.25 | 177.00 | 164.25 | 173.45 | 170.97 | 5.12 | 407.59 | 61,200 | 5.67 | 40,800 | 6.80 | 0.70 | 67 |
| 60 | 17-Apr | 162.95 | 169.50 | 160.80 | 165.00 | 164.99 | 1.57 | 387.00 | 52,800 | 4.89 | 32,400 | 5.40 | 0.53 | 53 |
| 61 | 16-Apr | 172.00 | 172.00 | 161.00 | 162.45 | 165.67 | -4.86 | 381.74 | 85,200 | 7.89 | 54,000 | 9.00 | 0.89 | 89 |
| 62 | 15-Apr | 160.00 | 172.40 | 154.00 | 170.75 | 165.22 | 8.93 | 401.25 | 242,400 | 22.44 | 166,800 | 27.80 | 2.76 | 275 |
| 63 | 11-Apr | 154.80 | 161.00 | 150.00 | 156.75 | 155.38 | 7.00 | 368.35 | 68,400 | 6.33 | 54,000 | 9.00 | 0.84 | 89 |
| 64 | 09-Apr | 143.50 | 155.00 | 143.50 | 146.50 | 149.33 | 1.42 | 344.26 | 68,400 | 6.33 | 39,600 | 6.60 | 0.59 | 65 |
| 65 | 08-Apr | 136.95 | 144.45 | 136.00 | 144.45 | 140.81 | 9.97 | 339.45 | 70,800 | 6.55 | 58,800 | 9.80 | 0.83 | 97 |
| 66 | 07-Apr | 129.10 | 136.00 | 129.10 | 131.35 | 129.70 | -8.40 | 308.66 | 103,200 | 9.55 | 84,000 | 14.00 | 1.09 | 139 |
| 67 | 04-Apr | 149.00 | 149.00 | 136.20 | 143.40 | 142.49 | -2.65 | 336.98 | 57,600 | 5.33 | 40,800 | 6.80 | 0.58 | 67 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA