| 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: 800.05 | Barrier: 859.1; Drift%: 8.05 |
| Basic Industry: Breweries & Distilleries | Total Equity: 29,067,968 | Low52 Date: 30-Mar-2026 | SHP: 50.75 / 6.47 / 10.11 / 32.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,096.35 / 751.0 | Month: 1,118.9 / 908.4 | Week: 959.85 / 886.2 | Day: 958.5 / 931.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 09-Apr | 946.05 | 958.50 | 931.10 | 934.30 | 943.58 | -2.81 | 2,715.82 | 65,277 | 2.64 | 25,142 | 2.12 | 2.37 | 26 |
| 2 | 08-Apr | 964.00 | 969.90 | 926.00 | 961.30 | 955.47 | 4.46 | 2,794.30 | 112,015 | 4.53 | 60,272 | 5.09 | 5.76 | 63 |
| 3 | 07-Apr | 887.95 | 939.40 | 883.75 | 920.30 | 917.22 | 4.65 | 2,675.13 | 203,527 | 8.22 | 48,520 | 4.09 | 4.45 | 51 |
| 4 | 06-Apr | 870.00 | 894.55 | 863.40 | 879.40 | 880.11 | 1.61 | 2,556.24 | 45,540 | 1.84 | 21,177 | 1.79 | 1.86 | 22 |
| 5 | 02-Apr | 839.95 | 873.45 | 822.55 | 865.50 | 853.50 | 1.48 | 2,515.83 | 59,656 | 2.41 | 26,085 | 2.20 | 2.23 | 27 |
| 6 | 01-Apr | 816.00 | 859.10 | 816.00 | 852.90 | 843.69 | 6.27 | 2,479.21 | 69,451 | 2.81 | 24,345 | 2.05 | 2.05 | 26 |
| 7 | 30-Mar | 821.00 | 823.60 | 800.05 | 802.55 | 809.97 | -2.68 | 2,332.85 | 94,539 | 3.82 | 50,400 | 4.25 | 4.08 | 53 |
| 8 | 27-Mar | 855.50 | 865.25 | 818.00 | 824.65 | 837.09 | -5.34 | 2,397.09 | 89,441 | 3.61 | 50,981 | 4.30 | 4.27 | 54 |
| 9 | 25-Mar | 889.90 | 898.00 | 865.20 | 871.20 | 884.41 | -2.02 | 2,532.40 | 55,529 | 2.24 | 20,363 | 1.72 | 1.80 | 22 |
| 10 | 24-Mar | 867.25 | 898.00 | 846.30 | 889.15 | 872.10 | 3.55 | 2,584.58 | 73,025 | 2.95 | 22,357 | 1.89 | 1.95 | 24 |
| 11 | 23-Mar | 858.30 | 869.00 | 821.15 | 858.65 | 844.03 | -0.87 | 2,495.92 | 65,855 | 2.66 | 29,876 | 2.52 | 2.52 | 32 |
| 12 | 20-Mar | 894.00 | 904.40 | 852.30 | 866.20 | 878.91 | -2.37 | 2,517.87 | 57,336 | 2.32 | 22,321 | 1.88 | 1.96 | 24 |
| 13 | 19-Mar | 875.00 | 915.20 | 849.00 | 887.25 | 869.66 | 1.16 | 2,579.06 | 61,101 | 2.47 | 30,981 | 2.61 | 2.69 | 33 |
| 14 | 18-Mar | 822.40 | 887.50 | 821.90 | 877.05 | 863.49 | 6.61 | 2,549.41 | 94,720 | 3.83 | 35,321 | 2.98 | 3.05 | 37 |
| 15 | 17-Mar | 814.50 | 839.80 | 809.05 | 822.65 | 824.89 | 1.69 | 2,391.28 | 53,596 | 2.17 | 17,337 | 1.46 | 1.43 | 18 |
| 16 | 16-Mar | 830.00 | 832.40 | 800.75 | 808.95 | 813.74 | -2.05 | 2,351.45 | 57,403 | 2.32 | 24,055 | 2.03 | 1.96 | 25 |
| 17 | 13-Mar | 840.00 | 841.90 | 820.35 | 825.90 | 830.13 | -1.37 | 2,400.72 | 45,603 | 1.84 | 26,528 | 2.24 | 2.20 | 28 |
| 18 | 12-Mar | 851.20 | 864.95 | 831.00 | 837.40 | 845.23 | -1.88 | 2,434.15 | 59,310 | 2.40 | 24,088 | 2.03 | 2.04 | 25 |
| 19 | 11-Mar | 857.10 | 875.90 | 843.00 | 853.45 | 862.22 | -0.43 | 2,480.81 | 46,174 | 1.87 | 21,732 | 1.83 | 1.87 | 23 |
| 20 | 10-Mar | 841.00 | 860.00 | 831.00 | 857.10 | 850.19 | 2.44 | 2,491.42 | 57,656 | 2.33 | 24,021 | 2.03 | 2.04 | 25 |
| 21 | 09-Mar | 859.00 | 859.50 | 819.40 | 836.70 | 833.52 | -3.56 | 2,432.12 | 70,515 | 2.85 | 30,526 | 2.58 | 2.54 | 32 |
| 22 | 06-Mar | 842.60 | 893.50 | 833.40 | 867.60 | 867.52 | 3.22 | 2,521.94 | 167,292 | 6.76 | 32,651 | 2.76 | 2.83 | 34 |
| 23 | 05-Mar | 838.60 | 853.05 | 827.90 | 840.50 | 841.61 | 0.46 | 2,443.16 | 58,936 | 2.38 | 25,287 | 2.13 | 2.13 | 27 |
| 24 | 04-Mar | 849.90 | 852.00 | 827.05 | 836.65 | 836.74 | -2.44 | 2,431.97 | 65,249 | 2.64 | 30,146 | 2.54 | 2.52 | 32 |
| 25 | 02-Mar | 840.00 | 884.00 | 840.00 | 857.60 | 867.60 | -4.15 | 2,492.87 | 64,853 | 2.62 | 32,350 | 2.73 | 2.81 | 34 |
| 26 | 27-Feb | 892.85 | 902.55 | 886.20 | 894.75 | 893.35 | -0.35 | 2,600.86 | 32,103 | 1.30 | 12,849 | 1.08 | 1.15 | 14 |
| 27 | 26-Feb | 908.10 | 933.45 | 895.00 | 897.85 | 905.99 | -1.66 | 2,609.87 | 64,884 | 2.62 | 29,093 | 2.46 | 2.64 | 31 |
| 28 | 25-Feb | 923.00 | 926.80 | 908.00 | 913.05 | 917.70 | -1.08 | 2,654.05 | 49,940 | 2.02 | 21,757 | 1.84 | 2.00 | 23 |
| 29 | 24-Feb | 922.00 | 934.00 | 895.40 | 923.00 | 913.12 | -0.38 | 2,682.00 | 110,698 | 4.47 | 44,191 | 3.73 | 4.04 | 47 |
| 30 | 23-Feb | 950.00 | 959.85 | 920.05 | 926.55 | 935.92 | -2.61 | 2,693.29 | 49,207 | 1.99 | 24,803 | 2.09 | 2.32 | 26 |
| 31 | 20-Feb | 974.00 | 974.00 | 945.00 | 951.35 | 957.84 | -2.63 | 2,765.38 | 57,525 | 2.32 | 25,389 | 2.14 | 2.43 | 27 |
| 32 | 19-Feb | 983.25 | 1,008.00 | 965.10 | 977.05 | 989.71 | -1.18 | 2,840.09 | 84,454 | 3.41 | 51,408 | 4.34 | 5.09 | 54 |
| 33 | 18-Feb | 982.00 | 993.95 | 980.00 | 988.75 | 987.80 | 0.35 | 2,874.10 | 36,666 | 1.48 | 22,266 | 1.88 | 2.20 | 24 |
| 34 | 17-Feb | 973.10 | 993.00 | 965.05 | 985.35 | 983.33 | 1.23 | 2,864.21 | 28,855 | 1.17 | 11,848 | 1.00 | 1.17 | 13 |
| 35 | 16-Feb | 980.05 | 981.35 | 966.05 | 973.40 | 973.17 | -0.68 | 2,829.48 | 24,751 | 1.00 | 13,600 | 1.15 | 1.32 | 14 |
| 36 | 13-Feb | 984.60 | 986.70 | 970.00 | 980.05 | 979.26 | -0.73 | 2,848.81 | 54,070 | 2.18 | 33,933 | 2.86 | 3.32 | 36 |
| 37 | 12-Feb | 986.45 | 995.95 | 966.00 | 987.25 | 986.82 | 0.08 | 2,869.74 | 44,215 | 1.79 | 22,681 | 1.91 | 2.24 | 24 |
| 38 | 11-Feb | 968.25 | 999.00 | 968.15 | 986.45 | 982.94 | 1.31 | 2,867.41 | 46,081 | 1.86 | 23,006 | 1.94 | 2.26 | 24 |
| 39 | 10-Feb | 967.30 | 989.95 | 961.70 | 973.65 | 973.85 | 1.15 | 2,830.20 | 78,989 | 3.19 | 38,326 | 3.23 | 3.73 | 40 |
| 40 | 09-Feb | 933.15 | 972.45 | 931.10 | 962.55 | 955.95 | 3.44 | 2,797.94 | 94,497 | 3.82 | 52,933 | 4.47 | 5.06 | 56 |
| 41 | 06-Feb | 935.50 | 943.50 | 921.60 | 930.55 | 930.93 | -1.03 | 2,704.92 | 61,204 | 2.47 | 36,369 | 3.07 | 3.39 | 38 |
| 42 | 05-Feb | 949.90 | 960.00 | 933.00 | 940.25 | 945.19 | -1.02 | 2,733.12 | 85,193 | 3.44 | 46,182 | 3.90 | 4.37 | 48 |
| 43 | 04-Feb | 956.20 | 969.30 | 939.65 | 949.90 | 953.25 | -0.66 | 2,761.17 | 177,728 | 7.18 | 106,319 | 8.97 | 10.13 | 110 |
| 44 | 03-Feb | 939.95 | 995.55 | 922.10 | 956.20 | 941.81 | 3.38 | 2,779.48 | 198,866 | 8.03 | 110,822 | 9.35 | 10.44 | 115 |
| 45 | 02-Feb | 904.20 | 929.95 | 888.05 | 924.95 | 903.34 | 2.84 | 2,688.64 | 64,821 | 2.62 | 27,862 | 2.35 | 2.52 | 29 |
| 46 | 01-Feb | 933.45 | 934.00 | 891.05 | 899.45 | 912.15 | -3.19 | 2,614.52 | 48,516 | 1.96 | 22,226 | 1.88 | 2.03 | 23 |
| 47 | 30-Jan | 929.50 | 934.40 | 915.10 | 929.10 | 927.48 | -0.04 | 2,700.70 | 70,198 | 2.84 | 45,522 | 3.84 | 4.22 | 47 |
| 48 | 29-Jan | 952.00 | 955.60 | 925.40 | 929.50 | 934.89 | -2.17 | 2,701.87 | 42,202 | 1.70 | 20,627 | 1.74 | 1.93 | 21 |
| 49 | 28-Jan | 933.70 | 963.00 | 922.80 | 950.10 | 941.46 | 2.40 | 2,761.75 | 135,226 | 5.46 | 49,590 | 4.19 | 4.67 | 52 |
| 50 | 27-Jan | 914.00 | 940.60 | 898.40 | 927.80 | 918.95 | 1.48 | 2,696.93 | 71,516 | 2.89 | 23,451 | 1.98 | 2.16 | 24 |
| 51 | 23-Jan | 932.00 | 941.10 | 910.00 | 914.30 | 924.17 | -2.06 | 2,657.68 | 58,450 | 2.36 | 31,465 | 2.66 | 2.91 | 33 |
| 52 | 22-Jan | 935.90 | 942.70 | 925.10 | 933.50 | 933.32 | 0.84 | 2,713.49 | 64,111 | 2.59 | 30,950 | 2.61 | 2.89 | 32 |
| 53 | 21-Jan | 919.70 | 944.80 | 911.30 | 925.70 | 929.55 | 0.76 | 2,690.82 | 147,152 | 5.95 | 49,784 | 4.20 | 4.63 | 52 |
| 54 | 20-Jan | 943.70 | 944.80 | 908.40 | 918.70 | 924.11 | -2.65 | 2,670.47 | 151,831 | 6.13 | 82,887 | 7.00 | 7.66 | 86 |
| 55 | 19-Jan | 950.00 | 965.70 | 940.10 | 943.70 | 949.93 | -0.68 | 2,743.14 | 94,991 | 3.84 | 33,644 | 2.84 | 3.20 | 35 |
| 56 | 16-Jan | 976.50 | 976.50 | 947.00 | 950.20 | 956.53 | -1.74 | 2,762.04 | 127,317 | 5.14 | 50,574 | 4.27 | 4.84 | 53 |
| 57 | 14-Jan | 1,015.20 | 1,027.70 | 962.10 | 967.00 | 983.31 | -4.20 | 2,810.00 | 210,054 | 8.49 | 78,101 | 6.59 | 7.68 | 81 |
| 58 | 13-Jan | 1,021.00 | 1,038.90 | 992.80 | 1,009.40 | 1,008.97 | -1.17 | 2,934.12 | 170,269 | 6.88 | 52,252 | 4.41 | 5.27 | 54 |
| 59 | 12-Jan | 1,090.00 | 1,125.00 | 1,011.20 | 1,021.30 | 1,056.59 | -3.47 | 2,968.71 | 776,757 | 31.38 | 151,239 | 12.76 | 15.98 | 157 |
| 60 | 09-Jan | 1,107.00 | 1,107.00 | 1,023.30 | 1,058.00 | 1,074.37 | -2.79 | 3,075.00 | 321,200 | 12.98 | 80,571 | 6.80 | 8.66 | 84 |
| 61 | 08-Jan | 1,142.00 | 1,154.80 | 1,081.30 | 1,088.40 | 1,109.22 | -5.13 | 3,163.76 | 245,533 | 9.92 | 102,301 | 8.63 | 11.35 | 106 |
| 62 | 07-Jan | 1,148.20 | 1,174.00 | 1,129.30 | 1,147.30 | 1,148.00 | -0.08 | 3,334.97 | 153,559 | 6.20 | 71,732 | 6.05 | 8.00 | 75 |
| 63 | 06-Jan | 1,150.00 | 1,180.50 | 1,135.00 | 1,148.20 | 1,162.69 | -0.16 | 3,337.58 | 328,400 | 13.27 | 139,343 | 11.76 | 16.20 | 145 |
| 64 | 05-Jan | 1,070.10 | 1,158.00 | 1,070.10 | 1,150.00 | 1,132.44 | 5.67 | 3,342.00 | 400,305 | 16.17 | 127,796 | 10.79 | 14.47 | 133 |
| 65 | 02-Jan | 1,078.60 | 1,094.90 | 1,050.90 | 1,088.30 | 1,073.96 | 1.26 | 3,163.47 | 108,057 | 4.37 | 41,478 | 3.50 | 4.45 | 43 |
| 66 | 01-Jan | 1,063.10 | 1,095.00 | 1,056.10 | 1,074.80 | 1,075.16 | 0.95 | 3,124.23 | 195,777 | 7.91 | 49,771 | 4.20 | 5.35 | 52 |
| 67 | 31-Dec | 987.00 | 1,118.90 | 987.00 | 1,064.70 | 1,089.90 | 8.39 | 3,094.87 | 3,034,907 | 122.61 | 224,498 | 18.95 | 24.47 | 233 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO AURDIS PICCADIL