| 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: 1,065.5; Drift%: -2.66 |
| 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: 50.9 / 6.35 / 5.75 / 37.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,096.35 / 751.0 | Month: 1,096.35 / 842.8 | Week: 1,122.8 / 984.7 | Day: 1,099.7 / 1,031.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.47 |
| 2 | 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 | 1.09 |
| 3 | 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 | 0.67 |
| 4 | 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 | 0.43 |
| 5 | 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 | 0.43 |
| 6 | 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 | 0.13 |
| 7 | 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 | 0.18 |
| 8 | 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 | 0.37 |
| 9 | 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 | 0.22 |
| 10 | 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 | 0.20 |
| 11 | 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 | 0.19 |
| 12 | 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 | 0.31 |
| 13 | 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 | 0.26 |
| 14 | 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 | 0.17 |
| 15 | 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 | 0.29 |
| 16 | 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 | 0.31 |
| 17 | 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 | 0.32 |
| 18 | 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 | 0.71 |
| 19 | 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 | 0.63 |
| 20 | 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 | 0.54 |
| 21 | 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 | 0.50 |
| 22 | 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 | 0.25 |
| 23 | 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 | 0.77 |
| 24 | 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 | 0.22 |
| 25 | 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 | 0.23 |
| 26 | 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 | 0.21 |
| 27 | 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 | 0.18 |
| 28 | 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 | 0.34 |
| 29 | 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 | 0.52 |
| 30 | 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 | 0.34 |
| 31 | 03-Apr | 1,082.00 | 1,114.45 | 1,070.00 | 1,101.20 | 1,101.01 | 1.45 | 3,181.18 | 84,667 | 2.16 | 36,160 | 2.54 | 3.98 | 0.33 |
| 32 | 02-Apr | 1,079.30 | 1,093.45 | 1,042.00 | 1,085.50 | 1,071.87 | 1.73 | 3,135.83 | 97,319 | 2.49 | 41,888 | 2.94 | 4.49 | 0.38 |
| 33 | 01-Apr | 1,050.05 | 1,083.00 | 1,034.05 | 1,067.05 | 1,065.02 | 1.42 | 3,082.53 | 105,654 | 2.70 | 38,527 | 2.71 | 4.10 | 0.35 |
| 34 | 28-Mar | 1,068.35 | 1,083.90 | 1,039.90 | 1,052.10 | 1,059.96 | -1.48 | 3,039.34 | 53,379 | 1.36 | 23,566 | 1.66 | 2.50 | 0.22 |
| 35 | 27-Mar | 1,035.00 | 1,083.75 | 1,034.30 | 1,067.90 | 1,068.16 | 1.50 | 3,084.98 | 87,044 | 2.22 | 37,246 | 2.62 | 3.98 | 0.34 |
| 36 | 26-Mar | 1,044.80 | 1,072.30 | 1,031.35 | 1,052.15 | 1,051.03 | 0.62 | 3,039.49 | 69,634 | 1.78 | 33,558 | 2.36 | 3.53 | 0.31 |
| 37 | 25-Mar | 1,096.35 | 1,096.35 | 1,030.00 | 1,045.65 | 1,051.50 | -2.44 | 3,020.71 | 104,784 | 2.68 | 46,567 | 3.27 | 4.90 | 0.43 |
| 38 | 24-Mar | 1,020.00 | 1,084.00 | 1,020.00 | 1,071.85 | 1,067.27 | 6.23 | 3,096.40 | 234,377 | 5.99 | 81,197 | 5.70 | 8.67 | 0.74 |
| 39 | 21-Mar | 977.05 | 1,019.80 | 966.10 | 1,009.00 | 999.37 | 4.51 | 2,914.00 | 193,630 | 4.95 | 83,346 | 5.86 | 8.33 | 0.76 |
| 40 | 20-Mar | 936.00 | 977.50 | 935.50 | 965.50 | 961.33 | 3.72 | 2,789.17 | 112,118 | 2.86 | 47,471 | 3.34 | 4.56 | 0.43 |
| 41 | 19-Mar | 900.00 | 934.90 | 896.40 | 930.85 | 923.39 | 4.34 | 2,689.07 | 68,580 | 1.75 | 25,681 | 1.80 | 2.37 | 0.24 |
| 42 | 18-Mar | 894.40 | 897.90 | 877.35 | 892.15 | 885.79 | 0.89 | 2,577.27 | 78,147 | 2.00 | 42,781 | 3.01 | 3.79 | 0.39 |
| 43 | 17-Mar | 875.25 | 898.40 | 871.90 | 884.30 | 887.18 | 0.35 | 2,554.59 | 102,578 | 2.62 | 51,998 | 3.65 | 4.61 | 0.48 |
| 44 | 13-Mar | 930.00 | 937.95 | 866.90 | 881.20 | 898.67 | -5.96 | 2,545.64 | 116,530 | 2.98 | 56,327 | 3.96 | 5.06 | 0.52 |
| 45 | 12-Mar | 950.10 | 966.95 | 930.05 | 937.00 | 950.06 | -1.27 | 2,706.00 | 47,467 | 1.21 | 21,829 | 1.53 | 2.07 | 0.20 |
| 46 | 11-Mar | 951.05 | 968.50 | 940.00 | 949.10 | 951.25 | -2.74 | 2,741.79 | 95,000 | 2.43 | 52,496 | 3.69 | 4.99 | 0.48 |
| 47 | 10-Mar | 1,019.90 | 1,019.90 | 970.00 | 975.85 | 983.50 | -0.51 | 2,819.07 | 131,652 | 3.36 | 52,796 | 3.71 | 5.19 | 0.48 |
| 48 | 07-Mar | 945.00 | 989.80 | 942.00 | 980.85 | 963.81 | 3.83 | 2,833.51 | 144,086 | 3.68 | 60,126 | 4.22 | 5.80 | 0.55 |
| 49 | 06-Mar | 912.95 | 948.00 | 911.90 | 944.70 | 930.70 | 3.73 | 2,729.08 | 108,204 | 2.76 | 50,430 | 3.54 | 4.69 | 0.46 |
| 50 | 05-Mar | 900.00 | 915.00 | 898.55 | 910.70 | 907.04 | 2.10 | 2,630.86 | 53,650 | 1.37 | 27,384 | 1.92 | 2.48 | 0.25 |
| 51 | 04-Mar | 877.45 | 905.00 | 865.15 | 892.00 | 886.95 | 0.93 | 2,576.00 | 92,791 | 2.37 | 39,510 | 2.78 | 3.50 | 0.36 |
| 52 | 03-Mar | 870.00 | 900.00 | 842.80 | 883.75 | 867.69 | 2.10 | 2,553.01 | 174,919 | 4.47 | 99,590 | 7.00 | 8.64 | 0.91 |
| 53 | 28-Feb | 840.10 | 874.20 | 832.10 | 865.55 | 846.63 | 1.63 | 2,500.43 | 92,688 | 2.37 | 54,203 | 3.81 | 4.59 | 0.50 |
| 54 | 27-Feb | 850.90 | 860.95 | 842.60 | 851.65 | 851.94 | 0.09 | 2,460.27 | 41,727 | 1.07 | 24,199 | 1.70 | 2.06 | 0.22 |
| 55 | 25-Feb | 856.25 | 874.95 | 843.35 | 850.90 | 857.49 | -1.73 | 2,458.11 | 44,345 | 1.13 | 21,343 | 1.50 | 1.83 | 0.20 |
| 56 | 24-Feb | 857.00 | 877.55 | 831.55 | 865.90 | 859.42 | 1.00 | 2,501.44 | 77,970 | 1.99 | 31,333 | 2.20 | 2.69 | 0.29 |
| 57 | 21-Feb | 870.00 | 890.00 | 850.10 | 857.30 | 867.05 | -0.92 | 2,476.60 | 53,986 | 1.38 | 27,225 | 1.91 | 2.36 | 0.25 |
| 58 | 20-Feb | 853.00 | 878.10 | 848.25 | 865.25 | 865.14 | 1.41 | 2,499.56 | 49,605 | 1.27 | 20,639 | 1.45 | 1.79 | 0.19 |
| 59 | 19-Feb | 808.95 | 870.30 | 806.05 | 853.20 | 849.54 | 5.47 | 2,464.75 | 113,777 | 2.91 | 48,786 | 3.43 | 4.14 | 0.45 |
| 60 | 18-Feb | 840.00 | 850.60 | 800.00 | 808.95 | 819.18 | -4.08 | 2,336.92 | 56,387 | 1.44 | 25,609 | 1.80 | 2.10 | 0.23 |
| 61 | 17-Feb | 860.00 | 868.00 | 820.00 | 843.35 | 837.55 | -1.64 | 2,436.30 | 158,459 | 4.05 | 67,224 | 4.72 | 5.63 | 0.62 |
| 62 | 14-Feb | 855.05 | 885.00 | 841.00 | 857.45 | 864.41 | 0.43 | 2,477.03 | 168,765 | 4.31 | 63,162 | 4.44 | 5.46 | 0.58 |
| 63 | 13-Feb | 855.00 | 884.55 | 834.40 | 853.75 | 861.10 | -1.64 | 2,466.34 | 143,523 | 3.67 | 48,445 | 3.40 | 4.17 | 0.44 |
| 64 | 12-Feb | 864.50 | 912.00 | 819.60 | 868.00 | 850.69 | 0.67 | 2,507.00 | 295,205 | 7.54 | 71,803 | 5.04 | 6.11 | 0.66 |
| 65 | 11-Feb | 913.00 | 913.00 | 851.55 | 862.25 | 868.36 | -4.83 | 2,490.90 | 71,501 | 1.83 | 31,665 | 2.22 | 2.75 | 0.29 |
| 66 | 10-Feb | 953.25 | 976.80 | 900.00 | 906.05 | 918.45 | -4.26 | 2,617.43 | 100,745 | 2.57 | 36,631 | 2.57 | 3.36 | 0.34 |
| 67 | 07-Feb | 950.15 | 958.65 | 928.95 | 946.35 | 942.75 | -0.44 | 2,733.85 | 90,460 | 2.31 | 42,041 | 2.95 | 3.96 | 0.39 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO