| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 1,316.65 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 30-Oct-2025 | Bumper: 1,227.0; Drift%: -1.31 |
| Industry: Beverages | Face Value: 10; VWAP21: | Low52 Price: 579.95 | Barrier: -; Drift%: - |
| Basic Industry: Breweries & Distilleries | Total Equity: 22,846,924 | Low52 Date: 03-Mar-2025 | SHP: 74.43 / 0.37 / 0.01 / 25.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 859.0 / 579.95 | Month: 740.0 / 667.15 | Week: 1,316.65 / 1,110.1 | Day: 1,222.4 / 1,141.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,171.60 | 1,222.40 | 1,141.10 | 1,211.10 | 1,177.19 | 3.93 | 2,766.99 | 719,033 | 80.37 | 110,738 | 20.89 | 13.04 | 192 |
| 2 | 11-Nov | 1,199.00 | 1,224.00 | 1,156.40 | 1,165.30 | 1,175.27 | -3.26 | 2,662.35 | 454,046 | 50.75 | 91,323 | 17.22 | 10.73 | 159 |
| 3 | 10-Nov | 1,246.10 | 1,246.10 | 1,174.00 | 1,204.60 | 1,216.08 | -2.28 | 2,752.14 | 392,728 | 43.89 | 91,140 | 17.19 | 11.08 | 159 |
| 4 | 07-Nov | 1,245.80 | 1,247.70 | 1,190.00 | 1,232.70 | 1,225.66 | 0.69 | 2,816.34 | 700,498 | 78.29 | 125,334 | 23.64 | 15.36 | 218 |
| 5 | 06-Nov | 1,270.00 | 1,270.00 | 1,215.30 | 1,224.20 | 1,239.89 | -2.03 | 2,796.92 | 665,201 | 74.35 | 87,122 | 16.43 | 10.80 | 152 |
| 6 | 04-Nov | 1,252.90 | 1,300.00 | 1,226.40 | 1,249.60 | 1,251.04 | 0.68 | 2,854.95 | 883,978 | 98.80 | 92,276 | 17.40 | 11.54 | 161 |
| 7 | 03-Nov | 1,236.20 | 1,283.90 | 1,227.00 | 1,241.10 | 1,260.06 | 1.20 | 2,835.53 | 1,078,943 | 120.59 | 135,701 | 25.59 | 17.10 | 236 |
| 8 | 31-Oct | 1,248.65 | 1,282.85 | 1,210.60 | 1,226.40 | 1,240.90 | -1.78 | 2,801.95 | 1,284,266 | 143.54 | 127,392 | 24.03 | 15.81 | 222 |
| 9 | 30-Oct | 1,244.00 | 1,316.65 | 1,231.15 | 1,248.65 | 1,276.26 | -0.70 | 2,852.78 | 2,490,575 | 278.37 | 221,593 | 41.79 | 28.28 | 386 |
| 10 | 29-Oct | 1,218.00 | 1,295.00 | 1,185.25 | 1,257.50 | 1,254.07 | 3.90 | 2,873.00 | 2,769,349 | 309.53 | 273,379 | 51.56 | 34.28 | 476 |
| 11 | 28-Oct | 1,123.95 | 1,251.55 | 1,110.10 | 1,210.30 | 1,198.37 | 6.37 | 2,765.16 | 3,384,555 | 378.29 | 341,398 | 64.39 | 40.91 | 595 |
| 12 | 27-Oct | 1,255.05 | 1,257.90 | 1,137.80 | 1,137.80 | 1,181.76 | -10.00 | 2,599.52 | 1,759,007 | 196.60 | 342,714 | 64.64 | 40.50 | 597 |
| 13 | 24-Oct | 1,229.00 | 1,285.00 | 1,212.50 | 1,264.20 | 1,258.40 | 0.58 | 2,888.31 | 3,212,737 | 359.09 | 285,032 | 53.76 | 35.87 | 497 |
| 14 | 23-Oct | 1,188.50 | 1,289.90 | 1,163.60 | 1,256.85 | 1,238.42 | 5.66 | 2,871.52 | 4,250,277 | 475.05 | 372,437 | 70.24 | 46.12 | 649 |
| 15 | 21-Oct | 1,198.60 | 1,207.00 | 1,172.50 | 1,189.50 | 1,191.27 | 2.21 | 2,717.64 | 711,387 | 79.51 | 135,764 | 25.61 | 16.17 | 237 |
| 16 | 20-Oct | 1,128.10 | 1,196.95 | 1,084.00 | 1,163.80 | 1,148.65 | 4.65 | 2,658.93 | 4,508,798 | 503.95 | 286,077 | 53.96 | 32.86 | 498 |
| 17 | 17-Oct | 1,068.95 | 1,174.00 | 1,041.00 | 1,112.05 | 1,135.95 | 2.15 | 2,540.69 | 4,798,133 | 536.28 | 343,070 | 64.71 | 38.97 | 598 |
| 18 | 16-Oct | 1,165.75 | 1,167.80 | 1,044.00 | 1,088.65 | 1,095.63 | -6.15 | 2,487.23 | 4,731,673 | 528.86 | 490,195 | 92.45 | 53.71 | 854 |
| 19 | 15-Oct | 984.00 | 1,205.80 | 977.15 | 1,160.00 | 1,093.65 | 15.44 | 2,650.00 | 10,725,831 | 1,198.82 | 661,722 | 124.81 | 72.37 | 1,153 |
| 20 | 14-Oct | 941.40 | 1,021.65 | 933.15 | 1,004.85 | 989.67 | 6.74 | 2,295.77 | 3,831,175 | 428.21 | 347,104 | 65.47 | 34.35 | 605 |
| 21 | 13-Oct | 890.00 | 994.00 | 881.25 | 941.40 | 956.49 | 5.25 | 2,150.81 | 6,498,238 | 726.30 | 472,730 | 89.16 | 45.22 | 824 |
| 22 | 10-Oct | 878.50 | 935.05 | 860.00 | 894.45 | 891.48 | -1.72 | 2,043.54 | 2,873,825 | 321.21 | 310,708 | 58.60 | 27.70 | 541 |
| 23 | 09-Oct | 767.00 | 916.90 | 740.00 | 910.10 | 881.43 | 19.11 | 2,079.30 | 8,656,600 | 967.54 | 775,537 | 146.27 | 68.36 | 1,351 |
| 24 | 08-Oct | 739.00 | 775.80 | 736.20 | 764.10 | 758.45 | 3.50 | 1,745.73 | 242,355 | 27.09 | 127,108 | 23.97 | 9.64 | 221 |
| 25 | 07-Oct | 737.00 | 745.00 | 730.00 | 738.25 | 737.28 | 0.29 | 1,686.67 | 66,905 | 7.48 | 41,762 | 7.88 | 3.08 | 73 |
| 26 | 06-Oct | 735.70 | 743.15 | 732.50 | 736.10 | 736.95 | 0.40 | 1,681.76 | 39,186 | 4.38 | 19,281 | 3.64 | 1.42 | 34 |
| 27 | 03-Oct | 728.80 | 738.90 | 728.80 | 733.15 | 734.49 | 0.78 | 1,675.02 | 51,360 | 5.74 | 31,749 | 5.99 | 2.33 | 55 |
| 28 | 01-Oct | 704.00 | 735.00 | 701.25 | 727.45 | 725.43 | 3.57 | 1,662.00 | 82,703 | 9.24 | 44,411 | 8.38 | 3.22 | 77 |
| 29 | 30-Sep | 700.00 | 707.95 | 699.70 | 702.40 | 702.54 | -0.44 | 1,604.77 | 21,353 | 2.39 | 16,126 | 3.04 | 1.13 | 28 |
| 30 | 29-Sep | 718.00 | 721.30 | 702.05 | 705.50 | 706.96 | -0.01 | 1,611.85 | 18,602 | 2.08 | 10,794 | 2.04 | 0.76 | 19 |
| 31 | 26-Sep | 708.60 | 735.60 | 698.55 | 705.55 | 712.62 | -0.99 | 1,611.96 | 43,115 | 4.82 | 18,273 | 3.45 | 1.30 | 32 |
| 32 | 25-Sep | 718.50 | 731.00 | 710.00 | 712.60 | 720.31 | -0.82 | 1,628.07 | 46,506 | 5.20 | 11,540 | 2.18 | 0.83 | 20 |
| 33 | 24-Sep | 720.35 | 732.85 | 711.10 | 718.50 | 715.86 | -0.26 | 1,641.55 | 15,727 | 1.76 | 9,092 | 1.71 | 0.65 | 16 |
| 34 | 23-Sep | 728.00 | 733.45 | 714.00 | 720.35 | 720.99 | -0.64 | 1,645.78 | 26,959 | 3.01 | 13,951 | 2.63 | 1.01 | 24 |
| 35 | 22-Sep | 715.25 | 740.00 | 708.95 | 725.00 | 730.88 | 1.36 | 1,656.00 | 65,280 | 7.30 | 35,960 | 6.78 | 2.63 | 63 |
| 36 | 19-Sep | 722.00 | 730.00 | 709.95 | 715.25 | 718.58 | -0.68 | 1,634.13 | 16,160 | 1.81 | 10,781 | 2.03 | 0.77 | 19 |
| 37 | 18-Sep | 726.10 | 734.90 | 717.60 | 720.15 | 721.85 | -0.77 | 1,645.32 | 24,804 | 2.77 | 13,210 | 2.49 | 0.95 | 23 |
| 38 | 17-Sep | 705.10 | 736.80 | 705.10 | 725.75 | 722.96 | 2.52 | 1,658.12 | 46,737 | 5.22 | 24,675 | 4.65 | 1.78 | 43 |
| 39 | 16-Sep | 709.00 | 711.10 | 705.00 | 707.90 | 708.45 | -0.06 | 1,617.33 | 13,857 | 1.55 | 9,925 | 1.87 | 0.70 | 17 |
| 40 | 15-Sep | 712.90 | 712.90 | 701.30 | 708.30 | 706.79 | 0.78 | 1,618.25 | 23,643 | 2.64 | 12,002 | 2.26 | 0.85 | 21 |
| 41 | 12-Sep | 693.65 | 704.90 | 691.10 | 702.85 | 698.34 | 1.47 | 1,605.80 | 19,784 | 2.21 | 11,671 | 2.20 | 0.82 | 20 |
| 42 | 11-Sep | 699.90 | 699.90 | 689.30 | 692.70 | 694.86 | -0.62 | 1,582.61 | 13,789 | 1.54 | 8,427 | 1.59 | 0.59 | 15 |
| 43 | 10-Sep | 691.60 | 700.00 | 689.50 | 697.00 | 695.70 | 0.78 | 1,592.00 | 12,797 | 1.43 | 8,249 | 1.56 | 0.57 | 14 |
| 44 | 09-Sep | 684.00 | 693.00 | 682.40 | 691.60 | 686.11 | 0.83 | 1,580.09 | 16,219 | 1.81 | 9,461 | 1.78 | 0.65 | 16 |
| 45 | 08-Sep | 693.00 | 695.90 | 683.85 | 685.90 | 686.80 | -0.80 | 1,567.07 | 16,721 | 1.87 | 10,109 | 1.91 | 0.69 | 18 |
| 46 | 05-Sep | 702.35 | 702.35 | 690.00 | 691.45 | 693.87 | -0.68 | 1,579.75 | 10,055 | 1.12 | 6,121 | 1.15 | 0.42 | 11 |
| 47 | 04-Sep | 704.70 | 709.50 | 693.40 | 696.15 | 698.97 | -0.93 | 1,590.49 | 13,263 | 1.48 | 8,702 | 1.64 | 0.61 | 15 |
| 48 | 03-Sep | 697.10 | 704.60 | 696.75 | 702.70 | 701.13 | 0.59 | 1,605.45 | 18,093 | 2.02 | 10,820 | 2.04 | 0.76 | 19 |
| 49 | 02-Sep | 683.95 | 702.90 | 682.50 | 698.60 | 695.96 | 2.14 | 1,596.09 | 22,877 | 2.56 | 12,558 | 2.37 | 0.87 | 22 |
| 50 | 01-Sep | 667.15 | 686.90 | 667.15 | 683.95 | 679.77 | 1.24 | 1,562.62 | 9,935 | 1.11 | 5,697 | 1.07 | 0.39 | 10 |
| 51 | 29-Aug | 666.05 | 678.45 | 666.05 | 675.55 | 673.88 | 0.37 | 1,543.42 | 11,419 | 1.28 | 6,556 | 1.24 | 0.44 | 11 |
| 52 | 28-Aug | 672.10 | 680.00 | 671.80 | 673.05 | 674.90 | -1.36 | 1,537.71 | 11,281 | 1.26 | 6,904 | 1.30 | 0.47 | 12 |
| 53 | 26-Aug | 675.10 | 690.00 | 672.50 | 682.35 | 682.56 | 0.65 | 1,558.96 | 14,389 | 1.61 | 5,301 | 1.00 | 0.36 | 9 |
| 54 | 25-Aug | 680.00 | 683.50 | 675.25 | 677.95 | 679.73 | -0.34 | 1,548.91 | 8,946 | 1.00 | 5,697 | 1.07 | 0.39 | 10 |
| 55 | 22-Aug | 681.50 | 684.55 | 675.00 | 680.25 | 679.28 | -0.21 | 1,554.16 | 11,724 | 1.31 | 6,860 | 1.29 | 0.47 | 12 |
| 56 | 21-Aug | 689.00 | 692.75 | 680.05 | 681.65 | 685.07 | -0.79 | 1,557.36 | 18,759 | 2.10 | 9,083 | 1.71 | 0.62 | 16 |
| 57 | 20-Aug | 675.95 | 689.80 | 675.95 | 687.10 | 685.70 | 0.63 | 1,569.81 | 13,373 | 1.49 | 7,321 | 1.38 | 0.50 | 13 |
| 58 | 19-Aug | 671.50 | 685.25 | 671.50 | 682.80 | 681.04 | 1.48 | 1,559.99 | 18,229 | 2.04 | 10,200 | 1.92 | 0.69 | 18 |
| 59 | 18-Aug | 677.00 | 687.00 | 671.00 | 672.85 | 676.84 | -0.84 | 1,537.26 | 23,706 | 2.65 | 14,704 | 2.77 | 1.00 | 26 |
| 60 | 14-Aug | 687.85 | 687.85 | 673.80 | 678.55 | 678.63 | -0.12 | 1,550.28 | 12,428 | 1.39 | 7,411 | 1.40 | 0.50 | 13 |
| 61 | 13-Aug | 676.95 | 688.95 | 676.95 | 679.35 | 681.62 | -0.46 | 1,552.11 | 20,823 | 2.33 | 13,633 | 2.57 | 0.93 | 24 |
| 62 | 12-Aug | 675.75 | 692.85 | 675.75 | 682.50 | 686.40 | 0.75 | 1,559.30 | 15,597 | 1.74 | 7,645 | 1.44 | 0.52 | 13 |
| 63 | 11-Aug | 678.00 | 679.40 | 670.55 | 677.45 | 675.76 | -0.15 | 1,547.76 | 10,783 | 1.21 | 5,736 | 1.08 | 0.39 | 10 |
| 64 | 08-Aug | 682.00 | 686.00 | 675.50 | 678.45 | 680.49 | -1.17 | 1,550.05 | 15,874 | 1.77 | 7,270 | 1.37 | 0.49 | 13 |
| 65 | 07-Aug | 681.50 | 693.50 | 678.95 | 686.50 | 685.34 | 0.20 | 1,568.44 | 17,718 | 1.98 | 8,396 | 1.58 | 0.58 | 15 |
| 66 | 06-Aug | 682.05 | 693.25 | 681.50 | 685.15 | 685.86 | -0.61 | 1,565.36 | 15,048 | 1.68 | 9,066 | 1.71 | 0.62 | 16 |
| 67 | 05-Aug | 691.25 | 700.15 | 685.15 | 689.35 | 691.07 | -0.27 | 1,574.95 | 22,516 | 2.52 | 10,884 | 2.05 | 0.75 | 19 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO AURDIS PICCADIL