| 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: -; Drift%: - |
| Industry: Beverages | Face Value: 10; VWAP21: | Low52 Price: 751.0 | Barrier: -; Drift%: - |
| Basic Industry: Breweries & Distilleries | Total Equity: 28,888,325 | Low52 Date: 14-Jan-2025 | SHP: 50.76 / 6.33 / 6.13 / 36.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,096.35 / 751.0 | Month: 1,303.2 / 938.0 | Week: 1,221.9 / 1,155.0 | Day: 1,254.2 / 1,195.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,243.30 | 1,254.20 | 1,195.50 | 1,204.00 | 1,227.33 | -3.16 | 3,478.00 | 78,534 | 1.95 | 30,002 | 1.69 | 3.68 | 28 |
| 2 | 26-Aug | 1,228.80 | 1,246.50 | 1,205.50 | 1,243.30 | 1,237.38 | 1.09 | 3,591.69 | 95,315 | 2.37 | 52,422 | 2.95 | 6.49 | 49 |
| 3 | 25-Aug | 1,248.80 | 1,254.70 | 1,210.60 | 1,229.90 | 1,225.55 | -1.51 | 3,552.98 | 71,343 | 1.77 | 34,969 | 1.97 | 4.29 | 33 |
| 4 | 22-Aug | 1,209.10 | 1,257.90 | 1,205.80 | 1,248.80 | 1,234.62 | 2.93 | 3,607.57 | 106,442 | 2.65 | 49,226 | 2.77 | 6.08 | 46 |
| 5 | 21-Aug | 1,204.10 | 1,223.20 | 1,190.10 | 1,213.20 | 1,206.37 | 0.81 | 3,504.73 | 80,857 | 2.01 | 34,339 | 1.93 | 4.14 | 32 |
| 6 | 20-Aug | 1,234.40 | 1,264.50 | 1,190.10 | 1,203.50 | 1,231.43 | -2.50 | 3,476.71 | 143,432 | 3.57 | 47,351 | 2.66 | 5.83 | 45 |
| 7 | 19-Aug | 1,206.00 | 1,245.80 | 1,190.80 | 1,234.40 | 1,222.81 | 2.87 | 3,565.97 | 132,526 | 3.29 | 76,463 | 4.30 | 9.35 | 72 |
| 8 | 18-Aug | 1,209.30 | 1,217.20 | 1,184.90 | 1,200.00 | 1,195.45 | -0.77 | 3,466.00 | 64,682 | 1.61 | 29,031 | 1.63 | 3.47 | 27 |
| 9 | 14-Aug | 1,191.10 | 1,217.10 | 1,182.90 | 1,209.30 | 1,196.18 | 1.28 | 3,493.47 | 102,590 | 2.55 | 58,896 | 3.31 | 7.05 | 55 |
| 10 | 13-Aug | 1,200.90 | 1,204.90 | 1,184.60 | 1,194.00 | 1,194.56 | 0.40 | 3,449.00 | 64,579 | 1.61 | 36,620 | 2.06 | 4.37 | 34 |
| 11 | 12-Aug | 1,175.00 | 1,221.90 | 1,171.90 | 1,189.30 | 1,192.40 | 0.99 | 3,435.69 | 145,510 | 3.62 | 58,066 | 3.26 | 6.92 | 55 |
| 12 | 11-Aug | 1,159.90 | 1,190.00 | 1,155.00 | 1,177.60 | 1,173.03 | 1.30 | 3,401.89 | 83,588 | 2.08 | 26,202 | 1.47 | 3.07 | 25 |
| 13 | 08-Aug | 1,173.00 | 1,195.00 | 1,152.10 | 1,162.50 | 1,174.64 | -0.90 | 3,358.27 | 80,556 | 2.00 | 19,070 | 1.07 | 2.24 | 18 |
| 14 | 07-Aug | 1,165.20 | 1,188.70 | 1,135.70 | 1,173.00 | 1,158.52 | -0.67 | 3,388.00 | 148,752 | 3.70 | 62,791 | 3.53 | 7.27 | 59 |
| 15 | 06-Aug | 1,179.00 | 1,204.40 | 1,139.20 | 1,180.90 | 1,175.35 | -0.29 | 3,411.42 | 173,818 | 4.32 | 64,783 | 3.64 | 7.61 | 61 |
| 16 | 05-Aug | 1,247.00 | 1,266.20 | 1,126.00 | 1,184.30 | 1,169.47 | -3.90 | 3,421.24 | 617,077 | 15.34 | 204,817 | 11.51 | 23.95 | 192 |
| 17 | 04-Aug | 1,267.10 | 1,271.90 | 1,200.00 | 1,232.30 | 1,248.33 | -1.86 | 3,559.91 | 163,504 | 4.06 | 63,542 | 3.57 | 7.93 | 59 |
| 18 | 01-Aug | 1,277.00 | 1,297.00 | 1,243.40 | 1,255.60 | 1,269.72 | -1.99 | 3,627.22 | 152,752 | 3.80 | 77,100 | 4.33 | 9.79 | 72 |
| 19 | 31-Jul | 1,261.00 | 1,303.20 | 1,237.05 | 1,281.15 | 1,281.14 | 1.53 | 3,701.03 | 213,391 | 5.30 | 86,549 | 4.87 | 11.09 | 81 |
| 20 | 30-Jul | 1,260.85 | 1,283.50 | 1,240.00 | 1,261.90 | 1,256.82 | 0.08 | 3,645.42 | 152,889 | 3.80 | 75,836 | 4.26 | 9.53 | 71 |
| 21 | 29-Jul | 1,245.00 | 1,277.00 | 1,232.70 | 1,260.85 | 1,251.16 | 0.30 | 3,642.38 | 379,516 | 9.43 | 233,444 | 13.12 | 29.21 | 218 |
| 22 | 28-Jul | 1,232.10 | 1,276.40 | 1,216.05 | 1,257.10 | 1,258.78 | 0.96 | 3,631.55 | 281,294 | 6.99 | 128,407 | 7.22 | 16.16 | 120 |
| 23 | 25-Jul | 1,203.95 | 1,284.00 | 1,190.80 | 1,245.20 | 1,253.08 | 3.78 | 3,597.17 | 1,024,387 | 25.46 | 325,942 | 18.32 | 40.84 | 305 |
| 24 | 24-Jul | 1,134.00 | 1,208.40 | 1,125.65 | 1,199.85 | 1,182.91 | 5.80 | 3,466.17 | 544,409 | 13.53 | 280,489 | 15.77 | 33.18 | 262 |
| 25 | 23-Jul | 1,107.95 | 1,138.00 | 1,089.40 | 1,134.10 | 1,123.58 | 2.28 | 3,276.22 | 182,332 | 4.53 | 95,104 | 5.35 | 10.69 | 89 |
| 26 | 22-Jul | 1,109.20 | 1,139.85 | 1,101.00 | 1,108.85 | 1,123.43 | -0.03 | 3,203.28 | 182,177 | 4.53 | 85,776 | 4.82 | 9.64 | 80 |
| 27 | 21-Jul | 1,105.00 | 1,115.00 | 1,085.10 | 1,109.20 | 1,101.27 | 0.85 | 3,204.29 | 119,870 | 2.98 | 66,803 | 3.76 | 7.36 | 62 |
| 28 | 18-Jul | 1,098.15 | 1,105.00 | 1,058.35 | 1,099.80 | 1,086.63 | 0.61 | 3,177.14 | 133,351 | 3.31 | 62,373 | 3.51 | 6.78 | 58 |
| 29 | 17-Jul | 1,080.00 | 1,106.95 | 1,062.60 | 1,093.15 | 1,089.50 | 2.57 | 3,157.93 | 215,050 | 5.35 | 88,892 | 5.00 | 9.68 | 83 |
| 30 | 16-Jul | 1,035.80 | 1,072.00 | 1,035.80 | 1,065.75 | 1,056.18 | 3.37 | 3,078.77 | 176,038 | 4.38 | 93,987 | 5.28 | 9.93 | 88 |
| 31 | 15-Jul | 1,028.70 | 1,054.80 | 1,028.70 | 1,031.00 | 1,042.55 | 0.43 | 2,978.00 | 131,013 | 3.26 | 57,667 | 3.24 | 6.01 | 54 |
| 32 | 14-Jul | 1,008.95 | 1,032.50 | 1,006.35 | 1,026.60 | 1,021.15 | 1.85 | 2,965.68 | 123,726 | 3.08 | 61,150 | 3.44 | 6.24 | 57 |
| 33 | 11-Jul | 963.60 | 1,026.00 | 963.60 | 1,008.00 | 1,008.71 | 5.01 | 2,911.00 | 471,452 | 11.72 | 190,933 | 10.73 | 19.26 | 179 |
| 34 | 10-Jul | 949.50 | 964.05 | 943.15 | 959.90 | 955.44 | 1.81 | 2,772.99 | 72,447 | 1.80 | 46,828 | 2.63 | 4.47 | 44 |
| 35 | 09-Jul | 938.35 | 959.55 | 938.35 | 942.85 | 949.29 | -0.07 | 2,723.74 | 77,095 | 1.92 | 41,031 | 2.31 | 3.90 | 38 |
| 36 | 08-Jul | 961.50 | 968.35 | 940.45 | 943.50 | 949.54 | -1.87 | 2,725.61 | 61,473 | 1.53 | 31,465 | 1.77 | 2.99 | 29 |
| 37 | 07-Jul | 957.90 | 969.00 | 951.75 | 961.50 | 958.70 | 0.84 | 2,777.61 | 63,072 | 1.57 | 29,696 | 1.67 | 2.85 | 28 |
| 38 | 04-Jul | 958.05 | 988.00 | 949.85 | 953.50 | 967.01 | -0.66 | 2,754.50 | 144,015 | 3.58 | 72,765 | 4.09 | 7.04 | 68 |
| 39 | 03-Jul | 954.00 | 969.00 | 947.90 | 959.85 | 958.74 | 0.97 | 2,772.85 | 78,187 | 1.94 | 41,330 | 2.32 | 3.96 | 39 |
| 40 | 02-Jul | 952.90 | 970.00 | 938.00 | 950.65 | 952.00 | 0.21 | 2,746.27 | 56,536 | 1.41 | 27,931 | 1.57 | 2.00 | 26 |
| 41 | 01-Jul | 953.65 | 963.90 | 943.20 | 948.70 | 951.47 | -0.41 | 2,740.64 | 75,710 | 1.88 | 44,613 | 2.51 | 4.24 | 42 |
| 42 | 30-Jun | 961.00 | 968.65 | 951.00 | 952.65 | 954.36 | -0.07 | 2,752.05 | 50,263 | 1.25 | 29,202 | 1.64 | 2.79 | 27 |
| 43 | 27-Jun | 950.05 | 960.00 | 950.05 | 953.35 | 955.60 | -0.18 | 2,754.07 | 41,052 | 1.02 | 24,651 | 1.39 | 2.36 | 23 |
| 44 | 26-Jun | 965.00 | 970.00 | 953.00 | 955.05 | 957.31 | -0.78 | 2,758.98 | 42,067 | 1.05 | 25,129 | 1.41 | 2.41 | 24 |
| 45 | 25-Jun | 958.40 | 975.50 | 954.05 | 962.55 | 966.62 | 0.94 | 2,780.65 | 46,743 | 1.16 | 23,726 | 1.33 | 2.29 | 22 |
| 46 | 24-Jun | 949.80 | 964.00 | 941.50 | 953.60 | 952.02 | 1.77 | 2,754.79 | 62,227 | 1.55 | 26,249 | 1.48 | 2.50 | 25 |
| 47 | 23-Jun | 930.50 | 944.15 | 930.50 | 937.05 | 938.43 | -0.75 | 2,706.98 | 41,263 | 1.03 | 17,788 | 1.00 | 1.67 | 17 |
| 48 | 20-Jun | 941.20 | 955.00 | 934.80 | 944.15 | 945.19 | 0.56 | 2,727.49 | 67,089 | 1.67 | 27,143 | 1.53 | 2.57 | 25 |
| 49 | 19-Jun | 944.90 | 956.75 | 920.55 | 938.90 | 940.44 | -0.19 | 2,712.32 | 70,146 | 1.74 | 28,150 | 1.58 | 2.65 | 26 |
| 50 | 18-Jun | 960.00 | 983.20 | 932.00 | 940.70 | 950.59 | -1.77 | 2,717.52 | 92,601 | 2.30 | 40,908 | 2.30 | 3.89 | 38 |
| 51 | 17-Jun | 965.65 | 976.90 | 953.00 | 957.65 | 961.93 | -1.82 | 2,766.49 | 59,825 | 1.49 | 28,464 | 1.60 | 2.74 | 27 |
| 52 | 16-Jun | 958.00 | 986.40 | 942.00 | 975.40 | 964.99 | 1.41 | 2,817.77 | 85,208 | 2.12 | 28,680 | 1.61 | 2.77 | 27 |
| 53 | 13-Jun | 950.00 | 972.50 | 944.10 | 961.85 | 960.79 | -2.20 | 2,778.62 | 57,543 | 1.43 | 24,171 | 1.36 | 2.32 | 23 |
| 54 | 12-Jun | 1,000.00 | 1,000.60 | 963.30 | 983.50 | 980.86 | -0.91 | 2,841.17 | 96,312 | 2.39 | 46,692 | 2.62 | 4.58 | 44 |
| 55 | 11-Jun | 989.00 | 1,031.00 | 981.00 | 992.55 | 1,007.91 | 0.45 | 2,867.31 | 127,340 | 3.17 | 38,526 | 2.17 | 3.88 | 36 |
| 56 | 10-Jun | 994.00 | 1,007.70 | 977.00 | 988.10 | 990.64 | -0.86 | 2,854.46 | 90,145 | 2.24 | 35,205 | 1.98 | 3.49 | 33 |
| 57 | 09-Jun | 1,000.00 | 1,010.00 | 991.40 | 996.70 | 999.88 | 0.08 | 2,879.30 | 40,546 | 1.01 | 21,113 | 1.19 | 2.11 | 20 |
| 58 | 06-Jun | 1,009.00 | 1,013.05 | 990.00 | 995.90 | 1,002.05 | -1.19 | 2,876.99 | 40,229 | 1.00 | 20,626 | 1.16 | 2.07 | 19 |
| 59 | 05-Jun | 1,010.00 | 1,023.85 | 1,005.10 | 1,007.90 | 1,010.52 | 0.01 | 2,911.65 | 54,714 | 1.36 | 27,740 | 1.56 | 2.80 | 26 |
| 60 | 04-Jun | 999.00 | 1,019.00 | 988.40 | 1,007.80 | 1,006.33 | 1.97 | 2,911.37 | 111,397 | 2.77 | 46,015 | 2.59 | 4.63 | 43 |
| 61 | 03-Jun | 957.45 | 1,005.10 | 957.40 | 988.35 | 984.77 | 3.74 | 2,855.18 | 135,522 | 3.37 | 63,999 | 3.60 | 6.30 | 60 |
| 62 | 02-Jun | 949.90 | 977.45 | 945.00 | 952.70 | 954.33 | 0.39 | 2,752.19 | 123,355 | 3.07 | 74,303 | 4.18 | 7.09 | 70 |
| 63 | 30-May | 972.00 | 975.00 | 942.00 | 949.00 | 956.28 | -2.23 | 2,741.00 | 116,243 | 2.89 | 69,565 | 3.91 | 6.65 | 65 |
| 64 | 29-May | 980.00 | 983.40 | 959.80 | 970.60 | 970.51 | -0.70 | 2,803.90 | 79,468 | 1.98 | 39,351 | 2.21 | 3.82 | 37 |
| 65 | 28-May | 989.60 | 990.00 | 971.00 | 977.40 | 983.08 | -0.52 | 2,823.54 | 56,529 | 1.41 | 25,204 | 1.42 | 2.48 | 24 |
| 66 | 27-May | 989.70 | 989.90 | 963.60 | 982.50 | 973.32 | -0.21 | 2,838.28 | 113,666 | 2.83 | 47,074 | 2.65 | 4.58 | 44 |
| 67 | 26-May | 1,020.00 | 1,028.50 | 980.50 | 984.60 | 995.19 | -3.26 | 2,844.34 | 133,208 | 3.31 | 78,613 | 4.42 | 7.82 | 74 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO