| 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: 50.9 / 6.35 / 5.75 / 37.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,096.35 / 751.0 | Month: 1,140.0 / 924.0 | Week: 988.0 / 938.0 | Day: 1,026.0 / 963.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 963.60 | 1,026.00 | 963.60 | 1,008.00 | 1,008.71 | 5.01 | 2,911.00 | 471,452 | 12.05 | 190,933 | 13.41 | 19.26 | 179 |
| 2 | 10-Jul | 949.50 | 964.05 | 943.15 | 959.90 | 955.44 | 1.81 | 2,772.99 | 72,447 | 1.85 | 46,828 | 3.29 | 4.47 | 44 |
| 3 | 09-Jul | 938.35 | 959.55 | 938.35 | 942.85 | 949.29 | -0.07 | 2,723.74 | 77,095 | 1.97 | 41,031 | 2.88 | 3.90 | 38 |
| 4 | 08-Jul | 961.50 | 968.35 | 940.45 | 943.50 | 949.54 | -1.87 | 2,725.61 | 61,473 | 1.57 | 31,465 | 2.21 | 2.99 | 29 |
| 5 | 07-Jul | 957.90 | 969.00 | 951.75 | 961.50 | 958.70 | 0.84 | 2,777.61 | 63,072 | 1.61 | 29,696 | 2.09 | 2.85 | 28 |
| 6 | 04-Jul | 958.05 | 988.00 | 949.85 | 953.50 | 967.01 | -0.66 | 2,754.50 | 144,015 | 3.68 | 72,765 | 5.11 | 7.04 | 68 |
| 7 | 03-Jul | 954.00 | 969.00 | 947.90 | 959.85 | 958.74 | 0.97 | 2,772.85 | 78,187 | 2.00 | 41,330 | 2.90 | 3.96 | 39 |
| 8 | 02-Jul | 952.90 | 970.00 | 938.00 | 950.65 | 952.00 | 0.21 | 2,746.27 | 56,536 | 1.44 | 27,931 | 1.96 | 2.00 | 26 |
| 9 | 01-Jul | 953.65 | 963.90 | 943.20 | 948.70 | 951.47 | -0.41 | 2,740.64 | 75,710 | 1.93 | 44,613 | 3.13 | 4.24 | 42 |
| 10 | 30-Jun | 961.00 | 968.65 | 951.00 | 952.65 | 954.36 | -0.07 | 2,752.05 | 50,263 | 1.28 | 29,202 | 2.05 | 2.79 | 27 |
| 11 | 27-Jun | 950.05 | 960.00 | 950.05 | 953.35 | 955.60 | -0.18 | 2,754.07 | 41,052 | 1.05 | 24,651 | 1.73 | 2.36 | 23 |
| 12 | 26-Jun | 965.00 | 970.00 | 953.00 | 955.05 | 957.31 | -0.78 | 2,758.98 | 42,067 | 1.07 | 25,129 | 1.77 | 2.41 | 24 |
| 13 | 25-Jun | 958.40 | 975.50 | 954.05 | 962.55 | 966.62 | 0.94 | 2,780.65 | 46,743 | 1.19 | 23,726 | 1.67 | 2.29 | 22 |
| 14 | 24-Jun | 949.80 | 964.00 | 941.50 | 953.60 | 952.02 | 1.77 | 2,754.79 | 62,227 | 1.59 | 26,249 | 1.84 | 2.50 | 25 |
| 15 | 23-Jun | 930.50 | 944.15 | 930.50 | 937.05 | 938.43 | -0.75 | 2,706.98 | 41,263 | 1.05 | 17,788 | 1.25 | 1.67 | 17 |
| 16 | 20-Jun | 941.20 | 955.00 | 934.80 | 944.15 | 945.19 | 0.56 | 2,727.49 | 67,089 | 1.71 | 27,143 | 1.91 | 2.57 | 25 |
| 17 | 19-Jun | 944.90 | 956.75 | 920.55 | 938.90 | 940.44 | -0.19 | 2,712.32 | 70,146 | 1.79 | 28,150 | 1.98 | 2.65 | 26 |
| 18 | 18-Jun | 960.00 | 983.20 | 932.00 | 940.70 | 950.59 | -1.77 | 2,717.52 | 92,601 | 2.37 | 40,908 | 2.87 | 3.89 | 38 |
| 19 | 17-Jun | 965.65 | 976.90 | 953.00 | 957.65 | 961.93 | -1.82 | 2,766.49 | 59,825 | 1.53 | 28,464 | 2.00 | 2.74 | 27 |
| 20 | 16-Jun | 958.00 | 986.40 | 942.00 | 975.40 | 964.99 | 1.41 | 2,817.77 | 85,208 | 2.18 | 28,680 | 2.01 | 2.77 | 27 |
| 21 | 13-Jun | 950.00 | 972.50 | 944.10 | 961.85 | 960.79 | -2.20 | 2,778.62 | 57,543 | 1.47 | 24,171 | 1.70 | 2.32 | 23 |
| 22 | 12-Jun | 1,000.00 | 1,000.60 | 963.30 | 983.50 | 980.86 | -0.91 | 2,841.17 | 96,312 | 2.46 | 46,692 | 3.28 | 4.58 | 44 |
| 23 | 11-Jun | 989.00 | 1,031.00 | 981.00 | 992.55 | 1,007.91 | 0.45 | 2,867.31 | 127,340 | 3.25 | 38,526 | 2.71 | 3.88 | 36 |
| 24 | 10-Jun | 994.00 | 1,007.70 | 977.00 | 988.10 | 990.64 | -0.86 | 2,854.46 | 90,145 | 2.30 | 35,205 | 2.47 | 3.49 | 33 |
| 25 | 09-Jun | 1,000.00 | 1,010.00 | 991.40 | 996.70 | 999.88 | 0.08 | 2,879.30 | 40,546 | 1.04 | 21,113 | 1.48 | 2.11 | 20 |
| 26 | 06-Jun | 1,009.00 | 1,013.05 | 990.00 | 995.90 | 1,002.05 | -1.19 | 2,876.99 | 40,229 | 1.03 | 20,626 | 1.45 | 2.07 | 19 |
| 27 | 05-Jun | 1,010.00 | 1,023.85 | 1,005.10 | 1,007.90 | 1,010.52 | 0.01 | 2,911.65 | 54,714 | 1.40 | 27,740 | 1.95 | 2.80 | 26 |
| 28 | 04-Jun | 999.00 | 1,019.00 | 988.40 | 1,007.80 | 1,006.33 | 1.97 | 2,911.37 | 111,397 | 2.85 | 46,015 | 3.23 | 4.63 | 43 |
| 29 | 03-Jun | 957.45 | 1,005.10 | 957.40 | 988.35 | 984.77 | 3.74 | 2,855.18 | 135,522 | 3.46 | 63,999 | 4.50 | 6.30 | 60 |
| 30 | 02-Jun | 949.90 | 977.45 | 945.00 | 952.70 | 954.33 | 0.39 | 2,752.19 | 123,355 | 3.15 | 74,303 | 5.22 | 7.09 | 70 |
| 31 | 30-May | 972.00 | 975.00 | 942.00 | 949.00 | 956.28 | -2.23 | 2,741.00 | 116,243 | 2.97 | 69,565 | 4.89 | 6.65 | 65 |
| 32 | 29-May | 980.00 | 983.40 | 959.80 | 970.60 | 970.51 | -0.70 | 2,803.90 | 79,468 | 2.03 | 39,351 | 2.76 | 3.82 | 37 |
| 33 | 28-May | 989.60 | 990.00 | 971.00 | 977.40 | 983.08 | -0.52 | 2,823.54 | 56,529 | 1.44 | 25,204 | 1.77 | 2.48 | 24 |
| 34 | 27-May | 989.70 | 989.90 | 963.60 | 982.50 | 973.32 | -0.21 | 2,838.28 | 113,666 | 2.90 | 47,074 | 3.31 | 4.58 | 44 |
| 35 | 26-May | 1,020.00 | 1,028.50 | 980.50 | 984.60 | 995.19 | -3.26 | 2,844.34 | 133,208 | 3.40 | 78,613 | 5.52 | 7.82 | 74 |
| 36 | 23-May | 1,025.10 | 1,040.80 | 1,008.10 | 1,017.80 | 1,024.61 | -0.80 | 2,940.25 | 50,198 | 1.28 | 17,166 | 1.21 | 1.76 | 16 |
| 37 | 22-May | 1,039.00 | 1,055.10 | 1,009.80 | 1,026.00 | 1,028.48 | -1.15 | 2,963.00 | 118,829 | 3.04 | 56,321 | 3.96 | 5.79 | 53 |
| 38 | 21-May | 1,085.00 | 1,099.70 | 1,031.00 | 1,037.90 | 1,057.00 | -4.01 | 2,998.32 | 123,297 | 3.15 | 50,537 | 3.55 | 5.00 | 47 |
| 39 | 20-May | 1,140.00 | 1,140.00 | 1,063.00 | 1,081.30 | 1,096.10 | -2.09 | 3,123.69 | 352,611 | 9.01 | 115,976 | 8.15 | 12.71 | 109 |
| 40 | 19-May | 1,087.10 | 1,114.80 | 1,065.50 | 1,104.40 | 1,095.68 | 1.62 | 3,190.43 | 161,165 | 4.12 | 72,809 | 5.12 | 7.98 | 67 |
| 41 | 16-May | 1,084.00 | 1,122.80 | 1,073.00 | 1,086.80 | 1,090.28 | 1.70 | 3,139.58 | 118,161 | 3.02 | 46,864 | 3.29 | 5.11 | 43 |
| 42 | 15-May | 1,025.00 | 1,074.80 | 1,009.90 | 1,068.60 | 1,053.33 | 4.75 | 3,087.01 | 93,469 | 2.39 | 47,484 | 3.34 | 5.00 | 43 |
| 43 | 14-May | 1,019.60 | 1,036.70 | 1,013.10 | 1,020.10 | 1,025.35 | 0.30 | 2,946.90 | 47,263 | 1.21 | 14,233 | 1.00 | 1.46 | 13 |
| 44 | 13-May | 1,010.00 | 1,028.80 | 996.20 | 1,017.00 | 1,015.84 | 1.45 | 2,937.00 | 52,999 | 1.35 | 19,310 | 1.36 | 1.96 | 18 |
| 45 | 12-May | 990.00 | 1,018.30 | 984.70 | 1,002.50 | 999.06 | 6.17 | 2,896.05 | 73,656 | 1.88 | 40,296 | 2.83 | 4.03 | 37 |
| 46 | 09-May | 935.00 | 949.10 | 924.00 | 944.20 | 934.74 | -0.05 | 2,727.64 | 56,991 | 1.46 | 23,890 | 1.68 | 2.23 | 22 |
| 47 | 08-May | 976.70 | 992.50 | 929.00 | 944.70 | 963.14 | -3.08 | 2,729.08 | 46,573 | 1.19 | 22,137 | 1.56 | 2.13 | 20 |
| 48 | 07-May | 953.70 | 985.90 | 953.70 | 974.70 | 974.73 | -1.09 | 2,815.75 | 52,600 | 1.34 | 20,484 | 1.44 | 2.00 | 19 |
| 49 | 06-May | 1,022.40 | 1,024.80 | 974.10 | 985.40 | 1,005.11 | -2.17 | 2,846.66 | 75,138 | 1.92 | 34,177 | 2.40 | 3.44 | 31 |
| 50 | 05-May | 1,020.00 | 1,049.90 | 993.40 | 1,007.30 | 1,010.78 | -1.54 | 2,909.92 | 76,025 | 1.94 | 28,803 | 2.02 | 2.91 | 26 |
| 51 | 02-May | 1,038.80 | 1,054.00 | 1,015.00 | 1,023.10 | 1,036.53 | -2.44 | 2,955.56 | 39,133 | 1.00 | 18,320 | 1.29 | 1.90 | 17 |
| 52 | 30-Apr | 1,064.00 | 1,065.90 | 1,026.00 | 1,048.70 | 1,055.12 | -1.45 | 3,029.52 | 55,160 | 1.41 | 32,106 | 2.26 | 3.39 | 29 |
| 53 | 29-Apr | 1,037.00 | 1,070.30 | 1,037.00 | 1,064.10 | 1,058.09 | 1.96 | 3,074.01 | 69,285 | 1.77 | 33,934 | 2.38 | 3.59 | 31 |
| 54 | 28-Apr | 1,049.50 | 1,056.40 | 1,035.80 | 1,043.60 | 1,048.17 | -1.85 | 3,014.79 | 67,569 | 1.73 | 34,851 | 2.45 | 3.65 | 32 |
| 55 | 25-Apr | 1,040.10 | 1,080.90 | 1,025.90 | 1,063.30 | 1,054.00 | 1.83 | 3,071.70 | 199,418 | 5.10 | 77,871 | 5.47 | 8.00 | 71 |
| 56 | 24-Apr | 1,090.00 | 1,110.90 | 1,032.00 | 1,044.20 | 1,067.17 | -3.67 | 3,016.52 | 148,101 | 3.78 | 69,244 | 4.86 | 7.39 | 63 |
| 57 | 23-Apr | 1,084.10 | 1,100.00 | 1,061.00 | 1,084.00 | 1,081.52 | 0.09 | 3,131.00 | 105,903 | 2.71 | 59,097 | 4.15 | 6.39 | 54 |
| 58 | 22-Apr | 1,084.00 | 1,097.10 | 1,068.00 | 1,083.00 | 1,083.30 | 0.96 | 3,128.00 | 107,229 | 2.74 | 54,698 | 3.84 | 5.93 | 50 |
| 59 | 21-Apr | 1,068.90 | 1,081.00 | 1,050.00 | 1,072.70 | 1,065.85 | 0.40 | 3,098.85 | 90,648 | 2.32 | 27,022 | 1.90 | 2.88 | 25 |
| 60 | 17-Apr | 1,054.60 | 1,105.00 | 1,043.20 | 1,068.40 | 1,087.22 | 1.31 | 3,086.43 | 155,814 | 3.98 | 84,360 | 5.93 | 9.17 | 77 |
| 61 | 16-Apr | 1,042.00 | 1,067.00 | 1,033.30 | 1,054.60 | 1,056.65 | 1.29 | 3,046.56 | 49,025 | 1.25 | 23,504 | 1.65 | 2.48 | 22 |
| 62 | 15-Apr | 1,030.90 | 1,046.00 | 1,026.20 | 1,041.20 | 1,036.40 | 2.73 | 3,007.85 | 47,913 | 1.22 | 24,911 | 1.75 | 2.58 | 23 |
| 63 | 11-Apr | 995.15 | 1,022.40 | 995.10 | 1,013.50 | 1,010.21 | 3.06 | 2,927.83 | 49,135 | 1.26 | 23,312 | 1.64 | 2.36 | 21 |
| 64 | 09-Apr | 1,000.00 | 1,006.25 | 969.70 | 983.40 | 979.82 | -2.15 | 2,840.88 | 48,900 | 1.25 | 19,710 | 1.38 | 1.93 | 18 |
| 65 | 08-Apr | 1,020.00 | 1,034.00 | 997.20 | 1,005.00 | 1,011.08 | 0.63 | 2,903.00 | 76,849 | 1.96 | 36,902 | 2.59 | 3.73 | 34 |
| 66 | 07-Apr | 900.05 | 1,017.90 | 900.05 | 998.75 | 989.90 | -5.39 | 2,885.22 | 144,213 | 3.69 | 56,928 | 4.00 | 5.64 | 52 |
| 67 | 04-Apr | 1,096.05 | 1,109.45 | 1,033.15 | 1,055.70 | 1,060.66 | -4.13 | 3,049.74 | 90,917 | 2.32 | 37,224 | 2.62 | 3.95 | 34 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO