| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 1,049.0 | 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: 579.95 | Barrier: 700.7; Drift%: -4.11 |
| Basic Industry: Breweries & Distilleries | Total Equity: 22,846,924 | Low52 Date: 03-Mar-2025 | SHP: 74.43 / 0.44 / 0.01 / 25.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 859.0 / 579.95 | Month: 768.0 / 683.0 | Week: 692.85 / 670.55 | Day: 680.0 / 671.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 04-Aug | 676.05 | 697.95 | 672.90 | 691.25 | 687.71 | 1.84 | 1,579.29 | 25,123 | 2.81 | 9,673 | 1.82 | 0.67 | 17 |
| 18 | 01-Aug | 684.05 | 700.70 | 670.00 | 678.75 | 687.10 | -1.57 | 1,550.73 | 35,063 | 3.92 | 15,025 | 2.83 | 1.03 | 26 |
| 19 | 31-Jul | 683.00 | 703.40 | 683.00 | 689.60 | 692.00 | -0.91 | 1,575.52 | 27,398 | 3.06 | 15,481 | 2.92 | 1.00 | 27 |
| 20 | 30-Jul | 700.00 | 709.45 | 694.00 | 695.90 | 697.71 | -0.66 | 1,589.92 | 20,159 | 2.25 | 10,811 | 2.04 | 0.75 | 19 |
| 21 | 29-Jul | 705.00 | 718.10 | 688.50 | 700.50 | 697.59 | -1.57 | 1,600.43 | 46,148 | 5.16 | 26,093 | 4.92 | 1.82 | 45 |
| 22 | 28-Jul | 724.85 | 724.85 | 709.00 | 711.65 | 714.77 | -0.68 | 1,625.90 | 18,848 | 2.11 | 8,735 | 1.65 | 0.62 | 15 |
| 23 | 25-Jul | 721.00 | 737.00 | 713.75 | 716.50 | 725.62 | -0.95 | 1,636.98 | 43,325 | 4.84 | 18,093 | 3.41 | 1.31 | 31 |
| 24 | 24-Jul | 726.00 | 728.65 | 722.40 | 723.35 | 725.04 | -0.39 | 1,652.63 | 15,002 | 1.68 | 7,980 | 1.51 | 0.58 | 14 |
| 25 | 23-Jul | 730.00 | 731.75 | 721.85 | 726.20 | 725.76 | -0.83 | 1,659.14 | 15,485 | 1.73 | 6,874 | 1.30 | 0.50 | 12 |
| 26 | 22-Jul | 730.00 | 739.95 | 727.20 | 732.25 | 732.78 | 0.67 | 1,672.97 | 37,151 | 4.15 | 10,745 | 2.03 | 0.79 | 19 |
| 27 | 21-Jul | 721.20 | 733.60 | 721.20 | 727.40 | 727.54 | 0.06 | 1,661.89 | 16,413 | 1.83 | 7,719 | 1.46 | 0.56 | 13 |
| 28 | 18-Jul | 737.00 | 737.00 | 725.05 | 726.95 | 728.62 | -0.81 | 1,660.86 | 30,843 | 3.45 | 13,877 | 2.62 | 1.01 | 24 |
| 29 | 17-Jul | 734.00 | 740.55 | 731.00 | 732.90 | 735.52 | -0.27 | 1,674.45 | 22,110 | 2.47 | 9,797 | 1.85 | 0.72 | 17 |
| 30 | 16-Jul | 729.80 | 737.45 | 729.75 | 734.85 | 734.48 | 0.44 | 1,678.91 | 30,183 | 3.37 | 12,669 | 2.39 | 0.93 | 22 |
| 31 | 15-Jul | 760.00 | 765.00 | 728.80 | 731.65 | 744.65 | -3.42 | 1,671.60 | 277,615 | 31.03 | 74,615 | 14.07 | 5.56 | 129 |
| 32 | 14-Jul | 750.00 | 768.00 | 750.00 | 757.55 | 757.71 | 1.29 | 1,730.77 | 93,129 | 10.41 | 27,642 | 5.21 | 2.09 | 48 |
| 33 | 11-Jul | 743.55 | 755.90 | 743.55 | 747.90 | 748.45 | 0.59 | 1,708.72 | 33,513 | 3.75 | 15,092 | 2.85 | 1.13 | 26 |
| 34 | 10-Jul | 751.50 | 753.55 | 740.00 | 743.55 | 745.05 | -0.40 | 1,698.78 | 26,348 | 2.94 | 11,392 | 2.15 | 0.85 | 20 |
| 35 | 09-Jul | 755.35 | 759.90 | 744.00 | 746.50 | 749.86 | -0.68 | 1,705.52 | 23,740 | 2.65 | 12,370 | 2.33 | 0.93 | 21 |
| 36 | 08-Jul | 760.75 | 764.90 | 743.55 | 751.60 | 751.89 | -1.20 | 1,717.17 | 33,347 | 3.73 | 13,512 | 2.55 | 1.02 | 23 |
| 37 | 07-Jul | 757.00 | 767.95 | 754.80 | 760.75 | 762.57 | 0.61 | 1,738.08 | 33,886 | 3.79 | 15,349 | 2.89 | 1.17 | 27 |
| 38 | 04-Jul | 747.00 | 767.00 | 747.00 | 756.10 | 757.64 | 1.33 | 1,727.46 | 84,788 | 9.48 | 31,676 | 5.97 | 2.40 | 55 |
| 39 | 03-Jul | 744.00 | 756.90 | 737.00 | 746.15 | 747.79 | 0.48 | 1,704.72 | 56,935 | 6.36 | 21,137 | 3.99 | 1.58 | 37 |
| 40 | 02-Jul | 743.05 | 744.75 | 734.25 | 742.60 | 739.27 | 0.03 | 1,696.61 | 44,191 | 4.94 | 18,099 | 3.41 | 1.34 | 31 |
| 41 | 01-Jul | 737.00 | 747.70 | 737.00 | 742.35 | 741.20 | 0.11 | 1,696.04 | 46,856 | 5.24 | 23,399 | 4.41 | 1.73 | 41 |
| 42 | 30-Jun | 728.15 | 744.95 | 728.15 | 741.55 | 739.36 | 1.63 | 1,694.21 | 51,387 | 5.74 | 24,927 | 4.70 | 1.84 | 43 |
| 43 | 27-Jun | 733.80 | 735.80 | 727.20 | 729.65 | 730.00 | 0.05 | 1,667.03 | 36,182 | 4.04 | 18,873 | 3.56 | 1.00 | 33 |
| 44 | 26-Jun | 734.70 | 739.80 | 723.10 | 729.30 | 730.58 | -0.35 | 1,666.23 | 30,764 | 3.44 | 14,382 | 2.71 | 1.05 | 25 |
| 45 | 25-Jun | 734.90 | 739.50 | 728.10 | 731.85 | 734.53 | -0.02 | 1,672.05 | 21,047 | 2.35 | 9,786 | 1.85 | 0.72 | 17 |
| 46 | 24-Jun | 729.00 | 735.00 | 721.05 | 732.00 | 728.72 | 2.59 | 1,672.00 | 60,395 | 6.75 | 25,717 | 4.85 | 1.87 | 45 |
| 47 | 23-Jun | 714.75 | 718.00 | 706.25 | 713.50 | 713.24 | -0.67 | 1,630.13 | 37,266 | 4.17 | 16,605 | 3.13 | 1.18 | 29 |
| 48 | 20-Jun | 710.90 | 725.00 | 704.50 | 718.30 | 713.60 | 1.44 | 1,641.09 | 43,321 | 4.84 | 14,033 | 2.65 | 1.00 | 24 |
| 49 | 19-Jun | 723.50 | 733.00 | 706.10 | 708.10 | 715.76 | -1.88 | 1,617.79 | 55,567 | 6.21 | 22,153 | 4.18 | 1.59 | 38 |
| 50 | 18-Jun | 730.00 | 738.80 | 719.00 | 721.70 | 725.18 | -1.46 | 1,648.86 | 77,954 | 8.71 | 29,204 | 5.51 | 2.12 | 51 |
| 51 | 17-Jun | 738.80 | 750.00 | 729.00 | 732.40 | 738.48 | -1.05 | 1,673.31 | 76,539 | 8.55 | 27,203 | 5.13 | 2.01 | 47 |
| 52 | 16-Jun | 745.00 | 758.05 | 715.15 | 740.15 | 734.39 | 0.07 | 1,691.02 | 129,986 | 14.53 | 43,497 | 8.20 | 3.19 | 75 |
| 53 | 13-Jun | 742.65 | 753.40 | 735.00 | 739.65 | 741.31 | -2.07 | 1,689.87 | 164,876 | 18.43 | 50,758 | 9.57 | 3.76 | 88 |
| 54 | 12-Jun | 795.25 | 804.00 | 747.65 | 755.30 | 769.91 | -4.90 | 1,725.63 | 378,851 | 42.34 | 114,097 | 21.52 | 8.78 | 198 |
| 55 | 11-Jun | 730.00 | 860.55 | 725.00 | 794.25 | 832.52 | 10.75 | 1,814.62 | 4,635,327 | 518.09 | 469,100 | 88.48 | 39.05 | 813 |
| 56 | 10-Jun | 724.10 | 726.00 | 714.70 | 717.15 | 720.12 | 0.01 | 1,638.47 | 21,707 | 2.43 | 10,367 | 1.96 | 0.75 | 18 |
| 57 | 09-Jun | 714.90 | 729.70 | 705.95 | 717.10 | 718.53 | 0.93 | 1,638.35 | 44,971 | 5.03 | 23,716 | 4.47 | 1.70 | 41 |
| 58 | 06-Jun | 716.90 | 716.90 | 708.65 | 710.50 | 711.12 | -0.14 | 1,623.27 | 13,362 | 1.49 | 6,722 | 1.27 | 0.48 | 12 |
| 59 | 05-Jun | 710.15 | 722.65 | 708.00 | 711.50 | 714.30 | -0.26 | 1,625.56 | 19,097 | 2.13 | 9,651 | 1.82 | 0.69 | 17 |
| 60 | 04-Jun | 715.00 | 728.00 | 710.00 | 713.35 | 713.85 | 0.59 | 1,629.79 | 19,172 | 2.14 | 10,147 | 1.91 | 0.72 | 18 |
| 61 | 03-Jun | 712.50 | 720.00 | 707.30 | 709.15 | 714.42 | 0.13 | 1,620.19 | 22,685 | 2.54 | 10,809 | 2.04 | 0.77 | 19 |
| 62 | 02-Jun | 706.00 | 719.45 | 702.85 | 708.25 | 708.30 | 0.58 | 1,618.13 | 29,363 | 3.28 | 12,522 | 2.36 | 0.89 | 22 |
| 63 | 30-May | 707.90 | 707.90 | 698.65 | 704.20 | 703.60 | 0.08 | 1,608.88 | 20,690 | 2.31 | 10,709 | 2.02 | 0.75 | 19 |
| 64 | 29-May | 712.90 | 714.80 | 695.00 | 703.65 | 705.13 | -0.73 | 1,607.62 | 25,949 | 2.90 | 14,080 | 2.66 | 0.99 | 24 |
| 65 | 28-May | 715.00 | 716.45 | 706.60 | 708.80 | 710.03 | -0.52 | 1,619.39 | 18,065 | 2.02 | 10,054 | 1.90 | 0.71 | 17 |
| 66 | 27-May | 705.10 | 717.00 | 705.00 | 712.50 | 711.41 | 0.15 | 1,627.84 | 22,095 | 2.47 | 12,440 | 2.35 | 0.88 | 22 |
| 67 | 26-May | 715.00 | 718.15 | 709.40 | 711.45 | 713.17 | -0.66 | 1,625.44 | 19,509 | 2.18 | 10,583 | 2.00 | 0.75 | 18 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO