| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 1,328.8 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 06-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Beverages | Face Value: 10; VWAP21: | Low52 Price: 594.0 | Barrier: -; Drift%: - |
| Basic Industry: Breweries & Distilleries | Total Equity: 22,846,923 | Low52 Date: 07-Apr-2025 | SHP: 74.43 / 1.2 / 0.15 / 24.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 859.0 / 579.95 | Month: 1,220.0 / 912.5 | Week: 1,046.8 / 990.0 | Day: 1,060.05 / 1,001.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 1,028.90 | 1,060.05 | 1,001.00 | 1,055.15 | 1,039.09 | 0.60 | 2,410.69 | 99,917 | 2.76 | 43,997 | 2.95 | 4.57 | 80 |
| 2 | 01-Apr | 1,020.00 | 1,056.30 | 1,005.00 | 1,048.90 | 1,040.75 | 6.76 | 2,396.41 | 108,257 | 2.99 | 47,584 | 3.19 | 4.95 | 86 |
| 3 | 30-Mar | 1,020.00 | 1,037.30 | 975.00 | 982.45 | 997.77 | -3.73 | 2,244.60 | 118,055 | 3.26 | 51,892 | 3.48 | 5.18 | 94 |
| 4 | 27-Mar | 1,050.00 | 1,081.25 | 1,015.25 | 1,020.50 | 1,044.71 | -3.64 | 2,331.53 | 120,242 | 3.32 | 44,202 | 2.96 | 4.62 | 80 |
| 5 | 25-Mar | 1,050.00 | 1,085.00 | 1,050.00 | 1,059.00 | 1,068.91 | 1.92 | 2,419.00 | 129,748 | 3.58 | 56,988 | 3.82 | 6.09 | 103 |
| 6 | 24-Mar | 1,020.00 | 1,059.30 | 1,002.50 | 1,039.00 | 1,033.42 | 4.79 | 2,373.00 | 147,838 | 4.08 | 55,367 | 3.71 | 5.72 | 100 |
| 7 | 23-Mar | 982.00 | 1,016.70 | 975.80 | 991.55 | 995.83 | -1.44 | 2,265.39 | 111,730 | 3.08 | 42,735 | 2.86 | 4.26 | 77 |
| 8 | 20-Mar | 1,002.50 | 1,032.45 | 1,002.00 | 1,006.05 | 1,016.55 | 0.75 | 2,298.51 | 73,692 | 2.03 | 27,549 | 1.85 | 2.80 | 50 |
| 9 | 19-Mar | 1,004.00 | 1,028.55 | 990.00 | 998.60 | 1,004.42 | -2.91 | 2,281.49 | 79,522 | 2.19 | 36,038 | 2.41 | 3.62 | 65 |
| 10 | 18-Mar | 980.00 | 1,060.00 | 974.30 | 1,028.55 | 1,033.15 | 6.77 | 2,349.92 | 320,295 | 8.84 | 81,045 | 5.43 | 8.37 | 146 |
| 11 | 17-Mar | 972.00 | 994.95 | 952.00 | 963.35 | 970.72 | -0.39 | 2,200.96 | 145,443 | 4.01 | 59,325 | 3.97 | 5.76 | 107 |
| 12 | 16-Mar | 974.55 | 992.90 | 951.45 | 967.15 | 969.07 | 0.33 | 2,209.64 | 83,505 | 2.30 | 26,775 | 1.79 | 2.59 | 48 |
| 13 | 13-Mar | 985.00 | 997.85 | 960.00 | 964.00 | 970.00 | -3.66 | 2,202.00 | 56,650 | 1.56 | 29,530 | 1.98 | 2.00 | 53 |
| 14 | 12-Mar | 1,001.00 | 1,014.60 | 990.00 | 1,000.65 | 1,000.89 | -0.92 | 2,286.18 | 46,765 | 1.29 | 18,301 | 1.23 | 1.83 | 33 |
| 15 | 11-Mar | 991.10 | 1,033.75 | 991.10 | 1,009.90 | 1,018.45 | 1.39 | 2,307.31 | 117,582 | 3.25 | 48,963 | 3.28 | 4.99 | 88 |
| 16 | 10-Mar | 986.50 | 1,010.00 | 970.05 | 996.10 | 988.10 | 3.30 | 2,275.78 | 56,860 | 1.57 | 22,590 | 1.51 | 2.23 | 41 |
| 17 | 09-Mar | 961.00 | 976.65 | 951.00 | 964.30 | 960.62 | -2.80 | 2,203.13 | 48,875 | 1.35 | 17,677 | 1.18 | 1.70 | 32 |
| 18 | 06-Mar | 955.00 | 1,017.90 | 955.00 | 992.05 | 992.52 | 2.84 | 2,266.53 | 133,485 | 3.68 | 34,933 | 2.34 | 3.47 | 63 |
| 19 | 05-Mar | 960.35 | 971.10 | 950.00 | 964.65 | 960.05 | 0.94 | 2,203.93 | 54,649 | 1.51 | 29,128 | 1.95 | 2.80 | 53 |
| 20 | 04-Mar | 958.90 | 971.90 | 945.10 | 955.65 | 956.98 | -2.32 | 2,183.37 | 58,456 | 1.61 | 26,251 | 1.76 | 2.51 | 47 |
| 21 | 02-Mar | 950.50 | 994.90 | 950.50 | 978.35 | 976.45 | -1.72 | 2,235.23 | 82,158 | 2.27 | 32,534 | 2.18 | 3.18 | 59 |
| 22 | 27-Feb | 1,006.00 | 1,007.75 | 992.40 | 995.50 | 998.35 | -1.17 | 2,274.41 | 36,229 | 1.00 | 14,924 | 1.00 | 1.49 | 27 |
| 23 | 26-Feb | 1,020.00 | 1,020.00 | 997.00 | 1,007.30 | 1,005.38 | 0.59 | 2,301.37 | 49,612 | 1.37 | 23,660 | 1.59 | 2.38 | 43 |
| 24 | 25-Feb | 1,014.00 | 1,034.00 | 995.00 | 1,001.35 | 1,010.61 | -0.38 | 2,287.78 | 74,911 | 2.07 | 35,329 | 2.37 | 3.57 | 64 |
| 25 | 24-Feb | 1,012.00 | 1,027.95 | 990.00 | 1,005.20 | 1,003.56 | -2.61 | 2,296.57 | 74,038 | 2.04 | 34,524 | 2.31 | 3.46 | 62 |
| 26 | 23-Feb | 1,022.00 | 1,046.80 | 1,017.70 | 1,032.15 | 1,031.54 | 1.05 | 2,358.15 | 55,779 | 1.54 | 16,852 | 1.13 | 1.74 | 30 |
| 27 | 20-Feb | 1,020.85 | 1,029.90 | 1,010.00 | 1,021.45 | 1,019.78 | 0.06 | 2,333.70 | 46,532 | 1.28 | 15,498 | 1.04 | 1.58 | 28 |
| 28 | 19-Feb | 1,079.95 | 1,079.95 | 1,012.00 | 1,020.85 | 1,039.35 | -2.97 | 2,332.33 | 78,666 | 2.17 | 26,978 | 1.81 | 2.80 | 49 |
| 29 | 18-Feb | 1,052.00 | 1,060.30 | 1,044.45 | 1,052.15 | 1,052.21 | -0.01 | 2,403.84 | 58,546 | 1.62 | 17,596 | 1.18 | 1.85 | 32 |
| 30 | 17-Feb | 1,037.00 | 1,068.00 | 1,026.55 | 1,052.25 | 1,043.47 | 1.73 | 2,404.07 | 66,396 | 1.83 | 23,837 | 1.60 | 2.49 | 43 |
| 31 | 16-Feb | 1,011.10 | 1,040.95 | 1,001.00 | 1,034.35 | 1,024.29 | 2.04 | 2,363.17 | 63,093 | 1.74 | 20,266 | 1.36 | 2.08 | 37 |
| 32 | 13-Feb | 1,038.00 | 1,038.00 | 1,010.10 | 1,013.65 | 1,020.33 | -2.67 | 2,315.88 | 71,372 | 1.97 | 22,986 | 1.54 | 2.35 | 42 |
| 33 | 12-Feb | 1,038.45 | 1,066.00 | 1,027.60 | 1,041.45 | 1,047.76 | 0.32 | 2,379.39 | 91,368 | 2.52 | 24,414 | 1.64 | 2.56 | 44 |
| 34 | 11-Feb | 1,050.00 | 1,061.60 | 1,030.00 | 1,038.10 | 1,039.73 | -1.13 | 2,371.74 | 72,571 | 2.00 | 28,788 | 1.93 | 2.99 | 52 |
| 35 | 10-Feb | 1,060.65 | 1,089.00 | 1,044.55 | 1,050.00 | 1,063.66 | -1.00 | 2,398.00 | 160,237 | 4.42 | 35,145 | 2.35 | 3.74 | 64 |
| 36 | 09-Feb | 1,070.00 | 1,070.00 | 1,032.20 | 1,060.65 | 1,052.95 | 2.61 | 2,423.26 | 125,242 | 3.46 | 44,828 | 3.00 | 4.72 | 81 |
| 37 | 06-Feb | 1,010.05 | 1,048.00 | 993.90 | 1,033.70 | 1,020.95 | 1.64 | 2,361.69 | 105,369 | 2.91 | 28,473 | 1.91 | 2.91 | 49 |
| 38 | 05-Feb | 1,051.00 | 1,054.70 | 1,010.00 | 1,017.00 | 1,022.93 | -4.07 | 2,323.00 | 129,321 | 3.57 | 45,808 | 3.07 | 4.69 | 80 |
| 39 | 04-Feb | 993.85 | 1,068.00 | 985.05 | 1,060.15 | 1,037.06 | 6.67 | 2,422.12 | 267,902 | 7.39 | 81,672 | 5.47 | 8.47 | 142 |
| 40 | 03-Feb | 985.00 | 1,005.30 | 970.00 | 993.85 | 991.48 | 3.28 | 2,270.64 | 165,751 | 4.57 | 53,626 | 3.59 | 5.32 | 93 |
| 41 | 02-Feb | 956.05 | 976.35 | 926.25 | 962.25 | 948.00 | 0.15 | 2,198.45 | 116,299 | 3.21 | 40,283 | 2.70 | 3.00 | 70 |
| 42 | 01-Feb | 970.10 | 974.20 | 942.00 | 960.85 | 958.79 | -1.37 | 2,195.25 | 73,892 | 2.04 | 23,795 | 1.59 | 2.28 | 41 |
| 43 | 30-Jan | 962.00 | 981.40 | 944.60 | 974.20 | 969.38 | 1.26 | 2,225.75 | 65,105 | 1.80 | 18,386 | 1.23 | 1.78 | 32 |
| 44 | 29-Jan | 992.00 | 992.00 | 957.00 | 962.10 | 966.35 | -2.15 | 2,198.10 | 80,960 | 2.23 | 32,765 | 2.20 | 3.17 | 57 |
| 45 | 28-Jan | 965.10 | 991.70 | 954.00 | 983.20 | 968.39 | 2.38 | 2,246.31 | 79,604 | 2.20 | 28,571 | 1.91 | 2.77 | 50 |
| 46 | 27-Jan | 952.10 | 979.90 | 940.20 | 960.30 | 960.66 | 1.37 | 2,193.99 | 104,493 | 2.88 | 25,444 | 1.70 | 2.44 | 44 |
| 47 | 23-Jan | 992.80 | 992.80 | 940.90 | 947.30 | 958.14 | -3.92 | 2,164.29 | 101,932 | 2.81 | 35,942 | 2.41 | 3.44 | 62 |
| 48 | 22-Jan | 961.70 | 989.00 | 953.40 | 985.90 | 972.32 | 4.05 | 2,252.48 | 160,122 | 4.42 | 41,538 | 2.78 | 4.04 | 72 |
| 49 | 21-Jan | 947.00 | 968.90 | 935.10 | 947.50 | 950.73 | -0.52 | 2,164.75 | 163,947 | 4.53 | 34,787 | 2.33 | 3.31 | 60 |
| 50 | 20-Jan | 981.40 | 986.90 | 945.10 | 952.50 | 964.85 | -2.66 | 2,176.17 | 120,612 | 3.33 | 43,494 | 2.91 | 4.20 | 76 |
| 51 | 19-Jan | 1,003.90 | 1,015.60 | 975.00 | 978.50 | 990.78 | -2.70 | 2,235.57 | 182,487 | 5.04 | 68,182 | 4.57 | 6.76 | 119 |
| 52 | 16-Jan | 1,040.10 | 1,052.80 | 1,001.00 | 1,005.70 | 1,021.42 | -2.70 | 2,297.72 | 132,776 | 3.66 | 56,482 | 3.78 | 5.77 | 98 |
| 53 | 14-Jan | 1,063.30 | 1,086.80 | 1,023.10 | 1,033.60 | 1,056.80 | -2.51 | 2,361.46 | 242,043 | 6.68 | 87,123 | 5.84 | 9.21 | 151 |
| 54 | 13-Jan | 1,067.40 | 1,090.00 | 1,050.80 | 1,060.20 | 1,065.46 | 0.66 | 2,422.23 | 173,971 | 4.80 | 43,978 | 2.95 | 4.69 | 76 |
| 55 | 12-Jan | 1,078.70 | 1,087.10 | 1,040.00 | 1,053.30 | 1,054.09 | -1.60 | 2,406.47 | 282,662 | 7.80 | 95,132 | 6.37 | 10.03 | 165 |
| 56 | 09-Jan | 1,125.00 | 1,144.50 | 1,061.00 | 1,070.40 | 1,098.69 | -4.53 | 2,445.53 | 360,296 | 9.94 | 96,881 | 6.49 | 10.64 | 168 |
| 57 | 08-Jan | 1,220.30 | 1,222.00 | 1,110.00 | 1,121.20 | 1,155.77 | -7.78 | 2,561.60 | 398,177 | 10.99 | 139,751 | 9.36 | 16.15 | 243 |
| 58 | 07-Jan | 1,197.00 | 1,243.20 | 1,190.00 | 1,215.80 | 1,218.75 | 1.87 | 2,777.73 | 571,517 | 15.77 | 158,415 | 10.61 | 19.31 | 275 |
| 59 | 06-Jan | 1,260.00 | 1,328.80 | 1,171.00 | 1,193.50 | 1,243.74 | -4.35 | 2,726.78 | 3,300,192 | 91.09 | 618,137 | 41.42 | 76.88 | 1,074 |
| 60 | 05-Jan | 1,210.00 | 1,251.00 | 1,192.40 | 1,247.80 | 1,234.94 | 3.36 | 2,850.84 | 480,219 | 13.25 | 179,257 | 12.01 | 22.14 | 312 |
| 61 | 02-Jan | 1,210.00 | 1,231.00 | 1,175.10 | 1,207.20 | 1,210.27 | -0.11 | 2,758.08 | 225,485 | 6.22 | 93,437 | 6.26 | 11.31 | 162 |
| 62 | 01-Jan | 1,196.00 | 1,228.80 | 1,195.30 | 1,208.50 | 1,213.51 | 0.08 | 2,761.05 | 146,463 | 4.04 | 49,471 | 3.31 | 6.00 | 86 |
| 63 | 31-Dec | 1,194.00 | 1,215.00 | 1,186.00 | 1,207.50 | 1,204.02 | 1.65 | 2,758.77 | 215,703 | 5.95 | 72,636 | 4.87 | 8.75 | 126 |
| 64 | 30-Dec | 1,165.00 | 1,198.50 | 1,156.20 | 1,187.90 | 1,181.32 | 0.97 | 2,713.99 | 199,346 | 5.50 | 54,121 | 3.63 | 6.39 | 94 |
| 65 | 29-Dec | 1,196.40 | 1,220.00 | 1,161.50 | 1,176.50 | 1,182.46 | -1.66 | 2,687.94 | 439,115 | 12.12 | 116,847 | 7.83 | 13.82 | 203 |
| 66 | 26-Dec | 1,115.90 | 1,209.00 | 1,090.50 | 1,196.40 | 1,163.37 | 7.74 | 2,733.41 | 885,427 | 24.44 | 219,414 | 14.70 | 25.53 | 381 |
| 67 | 24-Dec | 1,044.90 | 1,136.90 | 1,032.10 | 1,110.40 | 1,106.57 | 7.43 | 2,536.92 | 815,685 | 22.51 | 205,227 | 13.75 | 22.71 | 357 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO AURDIS PICCADIL