| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 1,369.75 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 17-Sep-2024 | Bumper: 1,070.0; Drift%: 2.83 |
| Industry: Beverages | Face Value: 10 | Low52 Price: 670.0 | Barrier: -; Drift%: - |
| Basic Industry: Breweries & Distilleries | Total Equity: 28,888,325 | Low52 Date: 04-Jun-2024 | SHP: 50.86 / 6.0 / 5.31 / 37.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,096.35 / 751.0 | Month: 1,096.35 / 842.8 | Week: 1,096.35 / 1,020.0 | Day: 1,114.45 / 1,070.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 1,082.00 | 1,114.45 | 1,070.00 | 1,101.20 | 1,101.01 | 1.45 | 3,181.18 | 84,667 | 1.78 | 36,160 | 1.66 | 3.98 | 0.33 |
| 2 | 02-Apr | 1,079.30 | 1,093.45 | 1,042.00 | 1,085.50 | 1,071.87 | 1.73 | 3,135.83 | 97,319 | 2.05 | 41,888 | 1.92 | 4.49 | 0.38 |
| 3 | 01-Apr | 1,050.05 | 1,083.00 | 1,034.05 | 1,067.05 | 1,065.02 | 1.42 | 3,082.53 | 105,654 | 2.23 | 38,527 | 1.76 | 4.10 | 0.35 |
| 4 | 28-Mar | 1,068.35 | 1,083.90 | 1,039.90 | 1,052.10 | 1,059.96 | -1.48 | 3,039.34 | 53,379 | 1.12 | 23,566 | 1.08 | 2.50 | 0.22 |
| 5 | 27-Mar | 1,035.00 | 1,083.75 | 1,034.30 | 1,067.90 | 1,068.16 | 1.50 | 3,084.98 | 87,044 | 1.83 | 37,246 | 1.71 | 3.98 | 0.34 |
| 6 | 26-Mar | 1,044.80 | 1,072.30 | 1,031.35 | 1,052.15 | 1,051.03 | 0.62 | 3,039.49 | 69,634 | 1.47 | 33,558 | 1.54 | 3.53 | 0.31 |
| 7 | 25-Mar | 1,096.35 | 1,096.35 | 1,030.00 | 1,045.65 | 1,051.50 | -2.44 | 3,020.71 | 104,784 | 2.21 | 46,567 | 2.13 | 4.90 | 0.43 |
| 8 | 24-Mar | 1,020.00 | 1,084.00 | 1,020.00 | 1,071.85 | 1,067.27 | 6.23 | 3,096.40 | 234,377 | 4.94 | 81,197 | 3.72 | 8.67 | 0.74 |
| 9 | 21-Mar | 977.05 | 1,019.80 | 966.10 | 1,009.00 | 999.37 | 4.51 | 2,914.00 | 193,630 | 4.08 | 83,346 | 3.82 | 8.33 | 0.76 |
| 10 | 20-Mar | 936.00 | 977.50 | 935.50 | 965.50 | 961.33 | 3.72 | 2,789.17 | 112,118 | 2.36 | 47,471 | 2.17 | 4.56 | 0.43 |
| 11 | 19-Mar | 900.00 | 934.90 | 896.40 | 930.85 | 923.39 | 4.34 | 2,689.07 | 68,580 | 1.44 | 25,681 | 1.18 | 2.37 | 0.24 |
| 12 | 18-Mar | 894.40 | 897.90 | 877.35 | 892.15 | 885.79 | 0.89 | 2,577.27 | 78,147 | 1.65 | 42,781 | 1.96 | 3.79 | 0.39 |
| 13 | 17-Mar | 875.25 | 898.40 | 871.90 | 884.30 | 887.18 | 0.35 | 2,554.59 | 102,578 | 2.16 | 51,998 | 2.38 | 4.61 | 0.48 |
| 14 | 13-Mar | 930.00 | 937.95 | 866.90 | 881.20 | 898.67 | -5.96 | 2,545.64 | 116,530 | 2.45 | 56,327 | 2.58 | 5.06 | 0.52 |
| 15 | 12-Mar | 950.10 | 966.95 | 930.05 | 937.00 | 950.06 | -1.27 | 2,706.00 | 47,467 | 1.00 | 21,829 | 1.00 | 2.07 | 0.20 |
| 16 | 11-Mar | 951.05 | 968.50 | 940.00 | 949.10 | 951.25 | -2.74 | 2,741.79 | 95,000 | 2.00 | 52,496 | 2.40 | 4.99 | 0.48 |
| 17 | 10-Mar | 1,019.90 | 1,019.90 | 970.00 | 975.85 | 983.50 | -0.51 | 2,819.07 | 131,652 | 2.77 | 52,796 | 2.42 | 5.19 | 0.48 |
| 18 | 07-Mar | 945.00 | 989.80 | 942.00 | 980.85 | 963.81 | 3.83 | 2,833.51 | 144,086 | 3.04 | 60,126 | 2.75 | 5.80 | 0.55 |
| 19 | 06-Mar | 912.95 | 948.00 | 911.90 | 944.70 | 930.70 | 3.73 | 2,729.08 | 108,204 | 2.28 | 50,430 | 2.31 | 4.69 | 0.46 |
| 20 | 05-Mar | 900.00 | 915.00 | 898.55 | 910.70 | 907.04 | 2.10 | 2,630.86 | 53,650 | 1.13 | 27,384 | 1.25 | 2.48 | 0.25 |
| 21 | 04-Mar | 877.45 | 905.00 | 865.15 | 892.00 | 886.95 | 0.93 | 2,576.00 | 92,791 | 1.95 | 39,510 | 1.81 | 3.50 | 0.36 |
| 22 | 03-Mar | 870.00 | 900.00 | 842.80 | 883.75 | 867.69 | 2.10 | 2,553.01 | 174,919 | 3.68 | 99,590 | 4.56 | 8.64 | 0.91 |
| 23 | 28-Feb | 840.10 | 874.20 | 832.10 | 865.55 | 846.63 | 1.63 | 2,500.43 | 92,688 | 1.95 | 54,203 | 2.48 | 4.59 | 0.50 |
| 24 | 27-Feb | 850.90 | 860.95 | 842.60 | 851.65 | 851.94 | 0.09 | 2,460.27 | 41,727 | 0.88 | 24,199 | 1.11 | 2.06 | 0.22 |
| 25 | 25-Feb | 856.25 | 874.95 | 843.35 | 850.90 | 857.49 | -1.73 | 2,458.11 | 44,345 | 0.93 | 21,343 | 0.98 | 1.83 | 0.20 |
| 26 | 24-Feb | 857.00 | 877.55 | 831.55 | 865.90 | 859.42 | 1.00 | 2,501.44 | 77,970 | 1.64 | 31,333 | 1.44 | 2.69 | 0.29 |
| 27 | 21-Feb | 870.00 | 890.00 | 850.10 | 857.30 | 867.05 | -0.92 | 2,476.60 | 53,986 | 1.14 | 27,225 | 1.25 | 2.36 | 0.25 |
| 28 | 20-Feb | 853.00 | 878.10 | 848.25 | 865.25 | 865.14 | 1.41 | 2,499.56 | 49,605 | 1.05 | 20,639 | 0.95 | 1.79 | 0.19 |
| 29 | 19-Feb | 808.95 | 870.30 | 806.05 | 853.20 | 849.54 | 5.47 | 2,464.75 | 113,777 | 2.40 | 48,786 | 2.23 | 4.14 | 0.45 |
| 30 | 18-Feb | 840.00 | 850.60 | 800.00 | 808.95 | 819.18 | -4.08 | 2,336.92 | 56,387 | 1.19 | 25,609 | 1.17 | 2.10 | 0.23 |
| 31 | 17-Feb | 860.00 | 868.00 | 820.00 | 843.35 | 837.55 | -1.64 | 2,436.30 | 158,459 | 3.34 | 67,224 | 3.08 | 5.63 | 0.62 |
| 32 | 14-Feb | 855.05 | 885.00 | 841.00 | 857.45 | 864.41 | 0.43 | 2,477.03 | 168,765 | 3.56 | 63,162 | 2.89 | 5.46 | 0.58 |
| 33 | 13-Feb | 855.00 | 884.55 | 834.40 | 853.75 | 861.10 | -1.64 | 2,466.34 | 143,523 | 3.02 | 48,445 | 2.22 | 4.17 | 0.44 |
| 34 | 12-Feb | 864.50 | 912.00 | 819.60 | 868.00 | 850.69 | 0.67 | 2,507.00 | 295,205 | 6.22 | 71,803 | 3.29 | 6.11 | 0.66 |
| 35 | 11-Feb | 913.00 | 913.00 | 851.55 | 862.25 | 868.36 | -4.83 | 2,490.90 | 71,501 | 1.51 | 31,665 | 1.45 | 2.75 | 0.29 |
| 36 | 10-Feb | 953.25 | 976.80 | 900.00 | 906.05 | 918.45 | -4.26 | 2,617.43 | 100,745 | 2.12 | 36,631 | 1.68 | 3.36 | 0.34 |
| 37 | 07-Feb | 950.15 | 958.65 | 928.95 | 946.35 | 942.75 | -0.44 | 2,733.85 | 90,460 | 1.91 | 42,041 | 1.93 | 3.96 | 0.39 |
| 38 | 06-Feb | 948.00 | 965.00 | 931.45 | 950.55 | 948.25 | 0.87 | 2,745.98 | 78,571 | 1.66 | 27,657 | 1.27 | 2.62 | 0.25 |
| 39 | 05-Feb | 953.35 | 970.00 | 935.15 | 942.35 | 946.22 | -0.97 | 2,722.29 | 80,519 | 1.70 | 27,526 | 1.26 | 2.60 | 0.25 |
| 40 | 04-Feb | 957.00 | 966.95 | 942.75 | 951.55 | 952.36 | -0.56 | 2,748.87 | 68,376 | 1.44 | 22,743 | 1.04 | 2.17 | 0.21 |
| 41 | 03-Feb | 934.90 | 980.00 | 913.05 | 956.90 | 956.55 | 2.70 | 2,764.32 | 315,152 | 6.64 | 98,462 | 4.51 | 9.42 | 0.90 |
| 42 | 01-Feb | 910.00 | 950.00 | 891.20 | 931.70 | 923.94 | 1.46 | 2,691.53 | 164,293 | 3.46 | 55,352 | 2.54 | 5.11 | 0.51 |
| 43 | 31-Jan | 866.00 | 928.90 | 866.00 | 918.25 | 903.51 | 8.16 | 2,652.67 | 375,446 | 7.91 | 110,419 | 5.06 | 9.98 | 1.01 |
| 44 | 30-Jan | 854.00 | 864.80 | 825.00 | 849.00 | 846.94 | 3.66 | 2,452.00 | 122,001 | 2.57 | 59,809 | 2.74 | 5.07 | 0.55 |
| 45 | 29-Jan | 798.90 | 828.00 | 798.05 | 819.00 | 816.82 | 3.44 | 2,365.00 | 68,198 | 1.44 | 23,839 | 1.09 | 1.95 | 0.22 |
| 46 | 28-Jan | 825.90 | 829.80 | 783.70 | 791.80 | 799.31 | -2.92 | 2,287.38 | 184,508 | 3.89 | 75,310 | 3.45 | 6.02 | 0.69 |
| 47 | 27-Jan | 845.50 | 845.50 | 801.15 | 815.60 | 816.28 | -4.32 | 2,356.13 | 80,786 | 1.70 | 33,172 | 1.52 | 2.71 | 0.30 |
| 48 | 24-Jan | 882.00 | 883.10 | 850.00 | 852.45 | 859.95 | -3.80 | 2,462.59 | 79,704 | 1.68 | 35,343 | 1.62 | 3.04 | 0.32 |
| 49 | 23-Jan | 868.30 | 894.50 | 861.05 | 886.15 | 878.15 | 1.90 | 2,559.94 | 92,057 | 1.94 | 21,841 | 1.00 | 1.92 | 0.20 |
| 50 | 22-Jan | 897.95 | 912.00 | 843.30 | 869.35 | 875.39 | -3.30 | 2,511.41 | 285,412 | 6.01 | 92,037 | 4.22 | 8.06 | 0.84 |
| 51 | 21-Jan | 900.00 | 921.80 | 890.00 | 898.00 | 904.08 | -3.15 | 2,594.00 | 520,825 | 10.97 | 176,353 | 8.08 | 15.94 | 1.62 |
| 52 | 20-Jan | 910.00 | 955.35 | 871.00 | 926.30 | 926.45 | 14.05 | 2,675.93 | 2,804,507 | 59.08 | 483,739 | 22.16 | 44.82 | 4.43 |
| 53 | 17-Jan | 800.00 | 808.20 | 789.35 | 796.15 | 797.91 | -0.36 | 2,299.94 | 35,043 | 0.74 | 17,980 | 0.82 | 1.43 | 0.16 |
| 54 | 16-Jan | 782.65 | 811.40 | 782.65 | 799.05 | 798.50 | 3.23 | 2,308.32 | 74,089 | 1.56 | 37,822 | 1.73 | 3.02 | 0.35 |
| 55 | 15-Jan | 788.00 | 792.95 | 765.50 | 773.25 | 776.48 | -0.96 | 2,233.79 | 49,719 | 1.05 | 25,494 | 1.17 | 1.98 | 0.23 |
| 56 | 14-Jan | 765.55 | 796.05 | 751.00 | 780.65 | 772.54 | 2.32 | 2,255.17 | 85,192 | 1.79 | 38,362 | 1.76 | 2.96 | 0.35 |
| 57 | 13-Jan | 790.30 | 796.80 | 759.00 | 762.55 | 777.21 | -4.81 | 2,202.88 | 91,186 | 1.92 | 47,201 | 2.16 | 3.67 | 0.43 |
| 58 | 10-Jan | 822.60 | 827.30 | 795.00 | 799.25 | 803.19 | -2.67 | 2,308.90 | 82,064 | 1.73 | 43,052 | 1.97 | 3.46 | 0.39 |
| 59 | 09-Jan | 841.00 | 855.50 | 817.10 | 820.60 | 834.67 | -3.13 | 2,370.58 | 74,113 | 1.56 | 51,862 | 2.38 | 4.33 | 0.47 |
| 60 | 08-Jan | 854.95 | 859.50 | 845.00 | 846.30 | 849.48 | -0.70 | 2,444.82 | 50,824 | 1.07 | 25,250 | 1.16 | 2.14 | 0.23 |
| 61 | 07-Jan | 850.20 | 872.10 | 845.05 | 852.25 | 856.76 | 0.74 | 2,462.01 | 78,456 | 1.65 | 35,816 | 1.64 | 3.07 | 0.33 |
| 62 | 06-Jan | 895.00 | 895.00 | 845.00 | 845.95 | 861.37 | -5.08 | 2,443.81 | 86,241 | 1.82 | 45,071 | 2.06 | 3.88 | 0.41 |
| 63 | 03-Jan | 897.00 | 909.00 | 881.00 | 888.90 | 896.67 | -0.53 | 2,567.88 | 56,478 | 1.19 | 26,127 | 1.20 | 2.34 | 0.24 |
| 64 | 02-Jan | 883.50 | 903.00 | 880.55 | 893.65 | 893.85 | 2.01 | 2,581.61 | 63,090 | 1.33 | 29,267 | 1.34 | 2.62 | 0.27 |
| 65 | 01-Jan | 874.25 | 879.95 | 868.40 | 875.70 | 875.62 | 0.84 | 2,529.75 | 22,931 | 0.48 | 9,533 | 0.44 | 0.83 | 0.09 |
| 66 | 31-Dec | 868.10 | 890.45 | 865.10 | 868.35 | 871.70 | -0.06 | 2,508.52 | 60,254 | 1.27 | 21,352 | 0.98 | 1.86 | 0.20 |
| 67 | 30-Dec | 879.60 | 889.00 | 866.00 | 868.90 | 873.76 | -1.23 | 2,510.11 | 34,741 | 0.73 | 12,773 | 0.59 | 1.12 | 0.12 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO