| 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: 169.0; Drift%: 2.71 |
| Industry: Food Products | Face Value: 10 | 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 | Float14: | ||||
| High/Low Price | Quarter: 207.0 / 117.2 | Month: 159.0 / 117.2 | Week: 163.0 / 137.6 | Day: 173.7 / 162.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 165.45 | 173.70 | 162.00 | 173.70 | 170.63 | 4.99 | 408.18 | 346,800 | 20.64 | 190,800 | 14.45 | 3.26 | 2.20 |
| 2 | 21-May | 163.50 | 165.45 | 160.00 | 165.45 | 164.55 | 4.98 | 388.79 | 135,600 | 8.07 | 109,200 | 8.27 | 1.80 | 1.26 |
| 3 | 20-May | 165.00 | 165.00 | 156.40 | 157.60 | 159.27 | -3.73 | 370.35 | 75,600 | 4.50 | 51,600 | 3.91 | 0.82 | 0.60 |
| 4 | 19-May | 166.00 | 168.45 | 160.00 | 163.70 | 165.11 | 2.03 | 384.68 | 109,200 | 6.50 | 66,000 | 5.00 | 1.09 | 1.09 |
| 5 | 16-May | 155.50 | 160.45 | 154.05 | 160.45 | 158.05 | 4.97 | 377.04 | 67,200 | 4.00 | 55,200 | 4.18 | 0.87 | 0.91 |
| 6 | 15-May | 163.00 | 163.00 | 150.00 | 152.85 | 154.25 | -2.83 | 359.19 | 93,600 | 5.57 | 56,400 | 4.27 | 0.87 | 0.93 |
| 7 | 14-May | 153.00 | 157.30 | 152.90 | 157.30 | 156.69 | 4.97 | 369.64 | 100,800 | 6.00 | 66,000 | 5.00 | 1.03 | 1.09 |
| 8 | 13-May | 142.00 | 149.85 | 137.60 | 149.85 | 144.13 | 4.97 | 352.14 | 184,800 | 11.00 | 117,600 | 8.91 | 1.69 | 1.94 |
| 9 | 12-May | 147.80 | 151.80 | 137.75 | 142.75 | 144.60 | -1.28 | 335.45 | 370,800 | 22.07 | 222,000 | 16.82 | 3.21 | 3.66 |
| 10 | 09-May | 146.05 | 149.00 | 144.50 | 144.60 | 144.83 | -4.93 | 339.80 | 146,400 | 8.71 | 117,600 | 8.91 | 1.70 | 1.94 |
| 11 | 08-May | 156.60 | 156.60 | 148.80 | 152.10 | 152.60 | -2.87 | 357.42 | 38,400 | 2.29 | 28,800 | 2.18 | 0.44 | 0.48 |
| 12 | 07-May | 158.00 | 158.00 | 152.90 | 156.60 | 155.25 | -1.97 | 368.00 | 85,200 | 5.07 | 46,800 | 3.55 | 0.73 | 0.77 |
| 13 | 06-May | 166.75 | 166.75 | 159.75 | 159.75 | 161.76 | -5.00 | 375.40 | 72,000 | 4.29 | 46,800 | 3.55 | 0.76 | 0.77 |
| 14 | 05-May | 171.90 | 171.90 | 165.00 | 168.15 | 168.43 | -0.50 | 395.14 | 16,800 | 1.00 | 13,200 | 1.00 | 0.22 | 0.22 |
| 15 | 02-May | 170.00 | 173.85 | 169.00 | 169.00 | 171.33 | 0.12 | 397.00 | 46,800 | 2.79 | 32,400 | 2.45 | 0.56 | 0.53 |
| 16 | 30-Apr | 171.00 | 178.45 | 163.10 | 168.80 | 170.82 | -1.29 | 396.67 | 170,400 | 10.14 | 102,000 | 7.73 | 1.74 | 1.68 |
| 17 | 29-Apr | 165.60 | 174.75 | 162.50 | 171.00 | 168.84 | 2.73 | 401.00 | 123,600 | 7.36 | 69,600 | 5.27 | 1.18 | 1.15 |
| 18 | 28-Apr | 176.60 | 176.60 | 166.45 | 166.45 | 167.90 | -4.99 | 391.14 | 98,400 | 5.86 | 62,400 | 4.73 | 1.05 | 1.03 |
| 19 | 25-Apr | 183.00 | 184.00 | 175.20 | 175.20 | 176.34 | -4.99 | 411.71 | 112,800 | 6.71 | 72,000 | 5.45 | 1.27 | 1.19 |
| 20 | 24-Apr | 176.00 | 190.20 | 173.80 | 184.40 | 182.74 | 6.62 | 433.33 | 204,000 | 12.14 | 138,000 | 10.45 | 2.52 | 2.28 |
| 21 | 23-Apr | 168.20 | 176.00 | 162.00 | 172.95 | 169.12 | 2.34 | 406.42 | 114,000 | 6.79 | 74,400 | 5.64 | 1.26 | 1.23 |
| 22 | 22-Apr | 168.05 | 176.45 | 162.00 | 169.00 | 168.15 | -2.57 | 397.00 | 220,800 | 13.14 | 124,800 | 9.45 | 2.10 | 2.06 |
| 23 | 21-Apr | 164.25 | 177.00 | 164.25 | 173.45 | 170.97 | 5.12 | 407.59 | 61,200 | 3.64 | 40,800 | 3.09 | 0.70 | 0.67 |
| 24 | 17-Apr | 162.95 | 169.50 | 160.80 | 165.00 | 164.99 | 1.57 | 387.00 | 52,800 | 3.14 | 32,400 | 2.45 | 0.53 | 0.53 |
| 25 | 16-Apr | 172.00 | 172.00 | 161.00 | 162.45 | 165.67 | -4.86 | 381.74 | 85,200 | 5.07 | 54,000 | 4.09 | 0.89 | 0.89 |
| 26 | 15-Apr | 160.00 | 172.40 | 154.00 | 170.75 | 165.22 | 8.93 | 401.25 | 242,400 | 14.43 | 166,800 | 12.64 | 2.76 | 2.75 |
| 27 | 11-Apr | 154.80 | 161.00 | 150.00 | 156.75 | 155.38 | 7.00 | 368.35 | 68,400 | 4.07 | 54,000 | 4.09 | 0.84 | 0.89 |
| 28 | 09-Apr | 143.50 | 155.00 | 143.50 | 146.50 | 149.33 | 1.42 | 344.26 | 68,400 | 4.07 | 39,600 | 3.00 | 0.59 | 0.65 |
| 29 | 08-Apr | 136.95 | 144.45 | 136.00 | 144.45 | 140.81 | 9.97 | 339.45 | 70,800 | 4.21 | 58,800 | 4.45 | 0.83 | 0.97 |
| 30 | 07-Apr | 129.10 | 136.00 | 129.10 | 131.35 | 129.70 | -8.40 | 308.66 | 103,200 | 6.14 | 84,000 | 6.36 | 1.09 | 1.39 |
| 31 | 04-Apr | 149.00 | 149.00 | 136.20 | 143.40 | 142.49 | -2.65 | 336.98 | 57,600 | 3.43 | 40,800 | 3.09 | 0.58 | 0.67 |
| 32 | 03-Apr | 137.50 | 149.40 | 137.50 | 147.30 | 142.89 | 1.69 | 346.14 | 50,400 | 3.00 | 42,000 | 3.18 | 0.60 | 0.69 |
| 33 | 02-Apr | 145.00 | 147.00 | 137.00 | 144.85 | 142.10 | 6.55 | 340.39 | 123,600 | 7.36 | 93,600 | 7.09 | 1.33 | 1.55 |
| 34 | 01-Apr | 120.20 | 135.95 | 120.20 | 135.95 | 132.55 | 9.99 | 319.47 | 61,200 | 3.64 | 40,800 | 3.09 | 0.54 | 0.67 |
| 35 | 28-Mar | 126.00 | 130.75 | 122.65 | 123.60 | 125.25 | -1.16 | 290.45 | 66,000 | 3.93 | 63,600 | 4.82 | 0.80 | 1.05 |
| 36 | 27-Mar | 128.80 | 131.85 | 122.55 | 125.05 | 126.96 | -2.15 | 293.86 | 68,400 | 4.07 | 62,400 | 4.73 | 0.79 | 1.03 |
| 37 | 26-Mar | 120.10 | 128.90 | 117.20 | 127.80 | 126.22 | 4.07 | 300.32 | 117,600 | 7.00 | 106,800 | 8.09 | 1.35 | 1.76 |
| 38 | 25-Mar | 132.80 | 133.00 | 122.55 | 122.80 | 125.66 | -4.81 | 288.57 | 123,600 | 7.36 | 111,600 | 8.45 | 1.40 | 1.84 |
| 39 | 24-Mar | 121.60 | 129.00 | 121.60 | 129.00 | 127.81 | 4.96 | 303.00 | 58,800 | 3.50 | 58,800 | 4.45 | 0.75 | 0.97 |
| 40 | 21-Mar | 124.50 | 130.00 | 120.95 | 122.90 | 123.74 | -3.46 | 288.81 | 169,200 | 10.07 | 153,600 | 11.64 | 1.90 | 2.54 |
| 41 | 20-Mar | 126.00 | 129.00 | 125.60 | 127.30 | 126.77 | 1.27 | 299.14 | 40,800 | 2.43 | 39,600 | 3.00 | 0.50 | 0.65 |
| 42 | 19-Mar | 124.80 | 131.00 | 124.00 | 125.70 | 126.98 | 0.72 | 295.38 | 220,800 | 13.14 | 196,800 | 14.91 | 2.50 | 3.25 |
| 43 | 18-Mar | 130.85 | 135.95 | 124.30 | 124.80 | 125.41 | -4.62 | 293.27 | 178,800 | 10.64 | 171,600 | 13.00 | 2.15 | 2.83 |
| 44 | 17-Mar | 138.50 | 138.50 | 130.85 | 130.85 | 131.99 | -4.97 | 307.49 | 57,600 | 3.43 | 50,400 | 3.82 | 0.67 | 0.83 |
| 45 | 13-Mar | 139.90 | 140.50 | 135.00 | 137.70 | 138.53 | 1.36 | 323.58 | 33,600 | 2.00 | 30,000 | 2.27 | 0.42 | 0.50 |
| 46 | 12-Mar | 131.65 | 138.20 | 131.10 | 135.85 | 134.72 | 3.19 | 319.24 | 62,400 | 3.71 | 52,800 | 4.00 | 0.71 | 0.87 |
| 47 | 11-Mar | 136.00 | 136.00 | 131.60 | 131.65 | 132.67 | -4.95 | 309.37 | 96,000 | 5.71 | 91,200 | 6.91 | 1.21 | 1.51 |
| 48 | 10-Mar | 138.05 | 145.55 | 134.30 | 138.50 | 140.88 | -1.28 | 325.46 | 84,000 | 5.00 | 72,000 | 5.45 | 1.01 | 1.19 |
| 49 | 07-Mar | 140.10 | 145.95 | 137.25 | 140.30 | 139.15 | -2.87 | 329.69 | 201,600 | 12.00 | 192,000 | 14.54 | 2.67 | 3.17 |
| 50 | 06-Mar | 154.95 | 156.00 | 144.40 | 144.45 | 147.09 | -4.97 | 339.45 | 151,200 | 9.00 | 141,600 | 10.73 | 2.08 | 2.34 |
| 51 | 05-Mar | 159.00 | 159.00 | 148.05 | 152.00 | 152.76 | -1.62 | 357.00 | 31,200 | 1.86 | 27,600 | 2.09 | 0.42 | 0.46 |
| 52 | 04-Mar | 155.15 | 155.15 | 147.40 | 154.50 | 150.64 | -0.42 | 363.06 | 40,800 | 2.43 | 34,800 | 2.64 | 0.52 | 0.57 |
| 53 | 03-Mar | 151.30 | 158.80 | 143.80 | 155.15 | 150.15 | 2.51 | 364.59 | 87,600 | 5.21 | 84,000 | 6.36 | 1.26 | 1.39 |
| 54 | 28-Feb | 150.00 | 156.00 | 149.90 | 151.35 | 150.83 | -4.06 | 355.66 | 60,000 | 3.57 | 56,400 | 4.27 | 0.85 | 0.93 |
| 55 | 27-Feb | 158.00 | 165.00 | 156.75 | 157.75 | 158.18 | -4.39 | 370.70 | 73,200 | 4.36 | 62,400 | 4.73 | 0.99 | 1.03 |
| 56 | 25-Feb | 165.00 | 169.00 | 156.25 | 165.00 | 163.57 | 2.48 | 387.00 | 28,800 | 1.71 | 26,400 | 2.00 | 0.43 | 0.44 |
| 57 | 24-Feb | 155.10 | 161.00 | 153.50 | 161.00 | 158.09 | -0.31 | 378.00 | 30,000 | 1.79 | 30,000 | 2.27 | 0.47 | 0.50 |
| 58 | 21-Feb | 161.55 | 168.00 | 161.25 | 161.50 | 161.96 | -4.83 | 379.51 | 32,400 | 1.93 | 32,400 | 2.45 | 0.52 | 0.53 |
| 59 | 20-Feb | 168.70 | 171.50 | 158.00 | 169.70 | 166.28 | 3.67 | 398.78 | 72,000 | 4.29 | 62,400 | 4.73 | 1.04 | 1.03 |
| 60 | 19-Feb | 148.15 | 163.70 | 148.15 | 163.70 | 160.59 | 4.97 | 384.68 | 74,400 | 4.43 | 72,000 | 5.45 | 1.16 | 1.19 |
| 61 | 18-Feb | 155.95 | 156.50 | 155.95 | 155.95 | 155.98 | -5.00 | 366.47 | 33,600 | 2.00 | 33,600 | 2.55 | 0.52 | 0.55 |
| 62 | 17-Feb | 164.15 | 170.00 | 164.15 | 164.15 | 164.67 | -4.98 | 385.74 | 15,600 | 0.93 | 14,400 | 1.09 | 0.24 | 0.24 |
| 63 | 14-Feb | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | -1.99 | 405.95 | 26,400 | 1.57 | 26,400 | 2.00 | 0.46 | 0.44 |
| 64 | 13-Feb | 176.25 | 176.25 | 174.90 | 176.25 | 176.22 | 2.00 | 414.17 | 64,800 | 3.86 | 64,800 | 4.91 | 1.14 | 1.07 |
| 65 | 12-Feb | 167.05 | 172.80 | 167.05 | 172.80 | 168.38 | 1.38 | 406.07 | 46,800 | 2.79 | 45,600 | 3.45 | 0.77 | 0.75 |
| 66 | 11-Feb | 172.95 | 172.95 | 170.45 | 170.45 | 171.38 | -1.98 | 400.54 | 51,600 | 3.07 | 50,400 | 3.82 | 0.86 | 0.83 |
| 67 | 10-Feb | 173.95 | 173.95 | 173.90 | 173.90 | 173.95 | 1.96 | 408.65 | 87,600 | 5.21 | 82,800 | 6.27 | 1.44 | 1.37 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA