| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 1,303.2 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 31-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Beverages | Face Value: 10; VWAP21: | Low52 Price: 751.0 | Barrier: -; Drift%: - |
| Basic Industry: Breweries & Distilleries | Total Equity: 28,965,734 | Low52 Date: 14-Jan-2025 | SHP: 50.76 / 6.54 / 9.47 / 33.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,096.35 / 751.0 | Month: 1,231.9 / 1,025.4 | Week: 1,160.5 / 1,055.8 | Day: 1,252.8 / 1,092.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,100.10 | 1,252.80 | 1,092.10 | 1,170.20 | 1,201.79 | 6.60 | 3,389.57 | 2,891,006 | 169.81 | 381,758 | 46.94 | 45.88 | 397 |
| 2 | 11-Nov | 1,144.00 | 1,148.80 | 1,088.30 | 1,097.70 | 1,109.34 | -4.03 | 3,179.57 | 66,207 | 3.89 | 39,356 | 4.84 | 4.37 | 37 |
| 3 | 10-Nov | 1,150.00 | 1,156.00 | 1,121.50 | 1,143.80 | 1,143.26 | 0.35 | 3,313.10 | 52,116 | 3.06 | 30,814 | 3.79 | 3.52 | 29 |
| 4 | 07-Nov | 1,145.00 | 1,154.90 | 1,122.20 | 1,139.80 | 1,139.67 | -1.06 | 3,301.51 | 40,646 | 2.39 | 18,431 | 2.27 | 2.10 | 17 |
| 5 | 06-Nov | 1,143.70 | 1,160.00 | 1,112.50 | 1,152.00 | 1,138.52 | 1.43 | 3,336.00 | 52,588 | 3.09 | 27,733 | 3.41 | 3.16 | 26 |
| 6 | 04-Nov | 1,147.70 | 1,147.70 | 1,122.90 | 1,135.80 | 1,133.17 | -0.64 | 3,289.93 | 34,545 | 2.03 | 15,971 | 1.96 | 1.81 | 15 |
| 7 | 03-Nov | 1,165.00 | 1,170.90 | 1,135.00 | 1,143.10 | 1,147.83 | -1.14 | 3,311.07 | 63,230 | 3.71 | 25,796 | 3.17 | 2.96 | 24 |
| 8 | 31-Oct | 1,107.60 | 1,160.50 | 1,101.80 | 1,156.30 | 1,144.59 | 4.95 | 3,349.31 | 202,979 | 11.92 | 69,945 | 8.60 | 8.01 | 66 |
| 9 | 30-Oct | 1,085.10 | 1,105.40 | 1,078.90 | 1,101.80 | 1,093.50 | 1.75 | 3,191.44 | 37,523 | 2.20 | 15,221 | 1.87 | 1.66 | 14 |
| 10 | 29-Oct | 1,066.50 | 1,092.00 | 1,061.10 | 1,082.90 | 1,081.00 | 1.38 | 3,136.70 | 46,450 | 2.73 | 27,469 | 3.38 | 2.00 | 26 |
| 11 | 28-Oct | 1,065.00 | 1,078.00 | 1,055.80 | 1,068.20 | 1,068.71 | 0.30 | 3,094.12 | 25,958 | 1.52 | 14,059 | 1.73 | 1.50 | 13 |
| 12 | 27-Oct | 1,084.50 | 1,090.20 | 1,062.20 | 1,065.00 | 1,070.72 | -1.80 | 3,084.00 | 32,761 | 1.92 | 17,200 | 2.11 | 1.84 | 16 |
| 13 | 24-Oct | 1,113.70 | 1,118.90 | 1,075.20 | 1,084.50 | 1,087.34 | -2.71 | 3,141.33 | 66,849 | 3.93 | 41,044 | 5.05 | 4.46 | 39 |
| 14 | 23-Oct | 1,111.80 | 1,134.00 | 1,108.30 | 1,114.70 | 1,119.82 | 0.74 | 3,228.81 | 27,933 | 1.64 | 11,215 | 1.38 | 1.26 | 11 |
| 15 | 21-Oct | 1,114.80 | 1,125.00 | 1,088.00 | 1,106.50 | 1,109.63 | -0.74 | 3,205.06 | 17,024 | 1.00 | 8,132 | 1.00 | 0.90 | 8 |
| 16 | 20-Oct | 1,116.70 | 1,124.90 | 1,101.30 | 1,114.80 | 1,112.83 | -0.24 | 3,229.10 | 27,610 | 1.62 | 11,645 | 1.43 | 1.30 | 11 |
| 17 | 17-Oct | 1,125.00 | 1,165.00 | 1,112.00 | 1,117.50 | 1,137.28 | -0.60 | 3,236.92 | 72,554 | 4.26 | 22,929 | 2.82 | 2.61 | 22 |
| 18 | 16-Oct | 1,119.90 | 1,129.60 | 1,097.10 | 1,124.30 | 1,114.15 | 1.08 | 3,256.62 | 61,625 | 3.62 | 28,481 | 3.50 | 3.17 | 27 |
| 19 | 15-Oct | 1,081.40 | 1,122.30 | 1,081.30 | 1,112.30 | 1,103.73 | 2.87 | 3,221.86 | 46,429 | 2.73 | 16,438 | 2.02 | 1.81 | 15 |
| 20 | 14-Oct | 1,119.80 | 1,127.00 | 1,076.00 | 1,081.30 | 1,093.87 | -3.44 | 3,132.06 | 52,998 | 3.11 | 23,142 | 2.85 | 2.53 | 22 |
| 21 | 13-Oct | 1,118.90 | 1,129.90 | 1,109.90 | 1,119.80 | 1,119.22 | -0.15 | 3,243.58 | 28,015 | 1.65 | 9,039 | 1.11 | 1.01 | 8 |
| 22 | 10-Oct | 1,114.00 | 1,152.50 | 1,103.40 | 1,121.50 | 1,133.24 | 1.25 | 3,248.51 | 75,855 | 4.46 | 22,627 | 2.78 | 2.56 | 21 |
| 23 | 09-Oct | 1,100.00 | 1,126.00 | 1,095.00 | 1,107.70 | 1,108.67 | -0.15 | 3,208.53 | 43,603 | 2.56 | 11,215 | 1.38 | 1.24 | 11 |
| 24 | 08-Oct | 1,119.60 | 1,123.10 | 1,098.00 | 1,109.40 | 1,109.82 | -1.38 | 3,213.46 | 56,981 | 3.35 | 25,193 | 3.10 | 2.80 | 24 |
| 25 | 07-Oct | 1,109.10 | 1,139.80 | 1,101.40 | 1,124.90 | 1,123.37 | 1.27 | 3,258.36 | 195,244 | 11.47 | 43,033 | 5.29 | 4.83 | 40 |
| 26 | 06-Oct | 1,060.40 | 1,223.00 | 1,059.80 | 1,110.80 | 1,144.82 | 3.86 | 3,217.51 | 1,515,947 | 89.04 | 203,860 | 25.07 | 23.34 | 191 |
| 27 | 03-Oct | 1,063.00 | 1,071.80 | 1,056.20 | 1,069.50 | 1,065.63 | 0.55 | 3,097.89 | 26,587 | 1.56 | 12,519 | 1.54 | 1.33 | 12 |
| 28 | 01-Oct | 1,049.20 | 1,072.60 | 1,038.10 | 1,063.70 | 1,050.03 | 1.79 | 3,081.09 | 48,934 | 2.87 | 29,133 | 3.58 | 3.06 | 27 |
| 29 | 30-Sep | 1,052.00 | 1,079.90 | 1,025.40 | 1,045.00 | 1,039.28 | 0.38 | 3,026.00 | 34,495 | 2.03 | 16,846 | 2.07 | 1.75 | 16 |
| 30 | 29-Sep | 1,045.80 | 1,052.70 | 1,034.10 | 1,041.00 | 1,043.61 | -0.46 | 3,015.00 | 37,125 | 2.18 | 18,468 | 2.27 | 1.93 | 17 |
| 31 | 26-Sep | 1,070.00 | 1,078.50 | 1,040.10 | 1,045.80 | 1,051.17 | -3.06 | 3,029.24 | 68,919 | 4.05 | 39,054 | 4.80 | 4.11 | 37 |
| 32 | 25-Sep | 1,091.00 | 1,091.00 | 1,065.00 | 1,078.80 | 1,080.05 | -0.64 | 3,124.82 | 59,489 | 3.49 | 37,325 | 4.59 | 4.03 | 35 |
| 33 | 24-Sep | 1,085.00 | 1,092.00 | 1,077.20 | 1,085.80 | 1,085.31 | -0.26 | 3,145.10 | 43,100 | 2.53 | 22,447 | 2.76 | 2.44 | 21 |
| 34 | 23-Sep | 1,091.70 | 1,099.00 | 1,074.00 | 1,088.60 | 1,084.36 | -0.08 | 3,153.21 | 50,054 | 2.94 | 29,528 | 3.63 | 3.20 | 28 |
| 35 | 22-Sep | 1,081.90 | 1,094.60 | 1,067.20 | 1,089.50 | 1,086.68 | 1.35 | 3,155.82 | 63,374 | 3.72 | 37,490 | 4.61 | 4.07 | 35 |
| 36 | 19-Sep | 1,069.00 | 1,080.00 | 1,062.60 | 1,075.00 | 1,074.60 | 0.60 | 3,113.00 | 53,534 | 3.14 | 36,166 | 4.45 | 3.89 | 34 |
| 37 | 18-Sep | 1,085.80 | 1,089.90 | 1,057.10 | 1,068.60 | 1,066.98 | -1.06 | 3,095.28 | 71,056 | 4.17 | 35,520 | 4.37 | 3.79 | 33 |
| 38 | 17-Sep | 1,055.00 | 1,082.40 | 1,046.00 | 1,080.10 | 1,067.69 | 2.52 | 3,128.59 | 108,714 | 6.39 | 62,798 | 7.72 | 6.70 | 59 |
| 39 | 16-Sep | 1,055.20 | 1,060.60 | 1,039.60 | 1,053.60 | 1,050.81 | -0.14 | 3,051.83 | 54,723 | 3.21 | 30,762 | 3.78 | 3.23 | 29 |
| 40 | 15-Sep | 1,030.20 | 1,069.90 | 1,030.00 | 1,055.10 | 1,047.02 | 2.15 | 3,056.17 | 82,813 | 4.86 | 41,986 | 5.16 | 4.40 | 40 |
| 41 | 12-Sep | 1,040.00 | 1,047.90 | 1,031.20 | 1,032.90 | 1,035.01 | -0.39 | 2,991.87 | 46,966 | 2.76 | 25,889 | 3.18 | 2.68 | 24 |
| 42 | 11-Sep | 1,050.00 | 1,059.70 | 1,032.20 | 1,036.90 | 1,045.10 | -0.18 | 3,003.46 | 56,610 | 3.33 | 24,034 | 2.96 | 2.51 | 23 |
| 43 | 10-Sep | 1,047.50 | 1,062.80 | 1,034.50 | 1,038.80 | 1,044.83 | -0.67 | 3,008.96 | 70,222 | 4.12 | 35,289 | 4.34 | 3.69 | 33 |
| 44 | 09-Sep | 1,063.60 | 1,069.00 | 1,043.00 | 1,045.80 | 1,053.69 | -1.67 | 3,029.24 | 48,422 | 2.84 | 21,567 | 2.65 | 2.27 | 20 |
| 45 | 08-Sep | 1,097.90 | 1,097.90 | 1,050.50 | 1,063.60 | 1,068.54 | -2.23 | 3,080.80 | 79,899 | 4.69 | 34,052 | 4.19 | 3.64 | 32 |
| 46 | 05-Sep | 1,061.10 | 1,092.40 | 1,047.10 | 1,087.90 | 1,081.68 | 2.53 | 3,151.18 | 110,444 | 6.49 | 57,123 | 7.02 | 6.18 | 54 |
| 47 | 04-Sep | 1,140.00 | 1,140.00 | 1,048.10 | 1,061.10 | 1,076.57 | -3.81 | 3,073.55 | 157,762 | 9.27 | 67,688 | 8.32 | 7.29 | 64 |
| 48 | 03-Sep | 1,200.00 | 1,205.50 | 1,083.60 | 1,103.10 | 1,115.15 | -7.81 | 3,195.21 | 420,307 | 24.69 | 191,269 | 23.52 | 21.33 | 180 |
| 49 | 02-Sep | 1,226.30 | 1,231.90 | 1,190.10 | 1,196.50 | 1,212.07 | -0.82 | 3,465.75 | 57,715 | 3.39 | 23,866 | 2.93 | 2.89 | 22 |
| 50 | 01-Sep | 1,204.50 | 1,216.00 | 1,204.00 | 1,206.40 | 1,207.76 | 0.16 | 3,494.43 | 25,025 | 1.47 | 12,937 | 1.59 | 1.56 | 12 |
| 51 | 29-Aug | 1,204.00 | 1,227.40 | 1,202.40 | 1,204.50 | 1,209.28 | 0.04 | 3,488.92 | 35,710 | 2.10 | 16,746 | 2.06 | 2.03 | 16 |
| 52 | 28-Aug | 1,243.30 | 1,254.20 | 1,195.50 | 1,204.00 | 1,227.33 | -3.16 | 3,487.00 | 78,534 | 4.61 | 30,002 | 3.69 | 3.68 | 28 |
| 53 | 26-Aug | 1,228.80 | 1,246.50 | 1,205.50 | 1,243.30 | 1,237.38 | 1.09 | 3,601.31 | 95,315 | 5.60 | 52,422 | 6.45 | 6.49 | 49 |
| 54 | 25-Aug | 1,248.80 | 1,254.70 | 1,210.60 | 1,229.90 | 1,225.55 | -1.51 | 3,562.50 | 71,343 | 4.19 | 34,969 | 4.30 | 4.29 | 33 |
| 55 | 22-Aug | 1,209.10 | 1,257.90 | 1,205.80 | 1,248.80 | 1,234.62 | 2.93 | 3,617.24 | 106,442 | 6.25 | 49,226 | 6.05 | 6.08 | 46 |
| 56 | 21-Aug | 1,204.10 | 1,223.20 | 1,190.10 | 1,213.20 | 1,206.37 | 0.81 | 3,514.12 | 80,857 | 4.75 | 34,339 | 4.22 | 4.14 | 32 |
| 57 | 20-Aug | 1,234.40 | 1,264.50 | 1,190.10 | 1,203.50 | 1,231.43 | -2.50 | 3,486.03 | 143,432 | 8.42 | 47,351 | 5.82 | 5.83 | 45 |
| 58 | 19-Aug | 1,206.00 | 1,245.80 | 1,190.80 | 1,234.40 | 1,222.81 | 2.87 | 3,575.53 | 132,526 | 7.78 | 76,463 | 9.40 | 9.35 | 72 |
| 59 | 18-Aug | 1,209.30 | 1,217.20 | 1,184.90 | 1,200.00 | 1,195.45 | -0.77 | 3,475.00 | 64,682 | 3.80 | 29,031 | 3.57 | 3.47 | 27 |
| 60 | 14-Aug | 1,191.10 | 1,217.10 | 1,182.90 | 1,209.30 | 1,196.18 | 1.28 | 3,502.83 | 102,590 | 6.03 | 58,896 | 7.24 | 7.05 | 55 |
| 61 | 13-Aug | 1,200.90 | 1,204.90 | 1,184.60 | 1,194.00 | 1,194.56 | 0.40 | 3,458.00 | 64,579 | 3.79 | 36,620 | 4.50 | 4.37 | 34 |
| 62 | 12-Aug | 1,175.00 | 1,221.90 | 1,171.90 | 1,189.30 | 1,192.40 | 0.99 | 3,444.89 | 145,510 | 8.55 | 58,066 | 7.14 | 6.92 | 55 |
| 63 | 11-Aug | 1,159.90 | 1,190.00 | 1,155.00 | 1,177.60 | 1,173.03 | 1.30 | 3,411.00 | 83,588 | 4.91 | 26,202 | 3.22 | 3.07 | 25 |
| 64 | 08-Aug | 1,173.00 | 1,195.00 | 1,152.10 | 1,162.50 | 1,174.64 | -0.90 | 3,367.27 | 80,556 | 4.73 | 19,070 | 2.34 | 2.24 | 18 |
| 65 | 07-Aug | 1,165.20 | 1,188.70 | 1,135.70 | 1,173.00 | 1,158.52 | -0.67 | 3,397.00 | 148,752 | 8.74 | 62,791 | 7.72 | 7.27 | 59 |
| 66 | 06-Aug | 1,179.00 | 1,204.40 | 1,139.20 | 1,180.90 | 1,175.35 | -0.29 | 3,420.56 | 173,818 | 10.21 | 64,783 | 7.97 | 7.61 | 61 |
| 67 | 05-Aug | 1,247.00 | 1,266.20 | 1,126.00 | 1,184.30 | 1,169.47 | -3.90 | 3,430.41 | 617,077 | 36.25 | 204,817 | 25.18 | 23.95 | 192 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO AURDIS PICCADIL