| 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 | Low52 Price: 516.0 | Barrier: -; Drift%: - |
| Basic Industry: Breweries & Distilleries | Total Equity: 22,846,924 | Low52 Date: 01-Apr-2024 | SHP: 74.43 / 0.37 / 0.0 / 25.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 859.0 / 579.95 | Month: 684.0 / 579.95 | Week: 666.95 / 600.65 | Day: 693.0 / 655.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 655.05 | 693.00 | 655.05 | 682.90 | 680.79 | 3.29 | 1,560.22 | 93,380 | 6.51 | 35,333 | 4.45 | 2.41 | 0.61 |
| 2 | 02-Apr | 671.60 | 671.60 | 652.15 | 661.15 | 663.62 | -0.27 | 1,510.52 | 76,313 | 5.32 | 15,354 | 1.93 | 1.02 | 0.27 |
| 3 | 01-Apr | 623.05 | 669.85 | 623.00 | 662.95 | 654.16 | 6.37 | 1,514.64 | 123,903 | 8.63 | 43,167 | 5.44 | 2.82 | 0.75 |
| 4 | 28-Mar | 620.00 | 633.50 | 620.00 | 623.25 | 626.61 | 0.92 | 1,423.93 | 55,172 | 3.84 | 31,714 | 4.00 | 1.99 | 0.55 |
| 5 | 27-Mar | 613.20 | 626.00 | 600.65 | 617.55 | 611.07 | 1.50 | 1,410.91 | 108,204 | 7.54 | 53,287 | 6.71 | 3.26 | 0.93 |
| 6 | 26-Mar | 627.95 | 637.95 | 605.55 | 608.40 | 617.66 | -2.85 | 1,390.01 | 83,430 | 5.81 | 48,545 | 6.12 | 3.00 | 0.84 |
| 7 | 25-Mar | 649.90 | 651.30 | 622.65 | 626.25 | 630.40 | -2.54 | 1,430.79 | 87,693 | 6.11 | 49,276 | 6.21 | 3.11 | 0.86 |
| 8 | 24-Mar | 648.00 | 666.95 | 640.00 | 642.60 | 652.01 | 0.78 | 1,468.14 | 98,104 | 6.83 | 52,599 | 6.63 | 3.43 | 0.91 |
| 9 | 21-Mar | 625.15 | 653.00 | 625.15 | 637.60 | 638.89 | 2.25 | 1,456.72 | 91,056 | 6.34 | 46,238 | 5.83 | 2.95 | 0.80 |
| 10 | 20-Mar | 624.00 | 642.55 | 621.50 | 623.60 | 627.58 | 0.40 | 1,424.73 | 60,866 | 4.24 | 36,008 | 4.54 | 2.26 | 0.63 |
| 11 | 19-Mar | 620.25 | 638.20 | 620.10 | 621.10 | 626.44 | 0.14 | 1,419.02 | 54,125 | 3.77 | 33,578 | 4.23 | 2.10 | 0.58 |
| 12 | 18-Mar | 619.20 | 643.50 | 619.00 | 620.25 | 626.49 | 0.67 | 1,417.08 | 58,433 | 4.07 | 41,063 | 5.17 | 2.57 | 0.71 |
| 13 | 17-Mar | 631.95 | 633.70 | 611.00 | 616.10 | 619.83 | -1.69 | 1,407.60 | 37,842 | 2.64 | 24,276 | 3.06 | 1.50 | 0.42 |
| 14 | 13-Mar | 639.30 | 646.85 | 625.40 | 626.70 | 630.71 | -1.48 | 1,431.82 | 14,354 | 1.00 | 7,935 | 1.00 | 0.50 | 0.14 |
| 15 | 12-Mar | 641.00 | 657.60 | 633.50 | 636.10 | 640.05 | -0.38 | 1,453.29 | 20,138 | 1.40 | 10,188 | 1.28 | 0.65 | 0.18 |
| 16 | 11-Mar | 650.00 | 653.05 | 632.50 | 638.50 | 642.77 | -2.38 | 1,458.78 | 16,956 | 1.18 | 8,719 | 1.10 | 0.56 | 0.15 |
| 17 | 10-Mar | 684.00 | 684.00 | 652.00 | 654.10 | 660.74 | -3.60 | 1,494.42 | 20,602 | 1.44 | 11,164 | 1.41 | 0.74 | 0.19 |
| 18 | 07-Mar | 663.65 | 682.65 | 651.70 | 678.55 | 667.01 | 2.25 | 1,550.28 | 33,867 | 2.36 | 15,237 | 1.92 | 1.02 | 0.26 |
| 19 | 06-Mar | 642.45 | 673.00 | 640.00 | 663.65 | 654.89 | 4.85 | 1,516.24 | 53,377 | 3.72 | 21,600 | 2.72 | 1.41 | 0.38 |
| 20 | 05-Mar | 619.00 | 642.00 | 617.70 | 632.95 | 633.88 | 2.15 | 1,446.10 | 22,194 | 1.55 | 11,968 | 1.51 | 0.76 | 0.21 |
| 21 | 04-Mar | 601.15 | 633.85 | 594.90 | 619.65 | 615.00 | 1.23 | 1,415.71 | 29,666 | 2.07 | 11,717 | 1.48 | 0.00 | 0.20 |
| 22 | 03-Mar | 603.90 | 614.50 | 579.95 | 612.10 | 595.37 | 1.61 | 1,398.46 | 33,603 | 2.34 | 13,969 | 1.76 | 0.83 | 0.24 |
| 23 | 28-Feb | 633.40 | 635.95 | 591.55 | 602.40 | 611.46 | -5.57 | 1,376.30 | 46,826 | 3.26 | 24,173 | 3.05 | 1.48 | 0.42 |
| 24 | 27-Feb | 659.15 | 659.65 | 629.10 | 637.90 | 642.62 | -2.71 | 1,457.41 | 24,445 | 1.70 | 12,891 | 1.62 | 0.83 | 0.22 |
| 25 | 25-Feb | 651.05 | 667.65 | 649.65 | 655.70 | 654.82 | 0.40 | 1,498.07 | 14,949 | 1.04 | 6,232 | 0.79 | 0.41 | 0.11 |
| 26 | 24-Feb | 660.10 | 666.55 | 649.65 | 653.10 | 657.00 | -2.73 | 1,492.13 | 16,533 | 1.15 | 9,195 | 1.16 | 0.00 | 0.16 |
| 27 | 21-Feb | 692.80 | 702.20 | 663.50 | 671.45 | 683.87 | -2.60 | 1,534.06 | 24,808 | 1.73 | 11,144 | 1.40 | 0.76 | 0.19 |
| 28 | 20-Feb | 669.95 | 691.00 | 662.25 | 689.35 | 680.39 | 2.76 | 1,574.95 | 13,246 | 0.92 | 6,209 | 0.78 | 0.42 | 0.11 |
| 29 | 19-Feb | 646.35 | 677.25 | 646.35 | 670.85 | 665.46 | 3.81 | 1,532.69 | 19,388 | 1.35 | 6,881 | 0.87 | 0.46 | 0.12 |
| 30 | 18-Feb | 678.35 | 682.40 | 642.00 | 646.25 | 655.51 | -4.25 | 1,476.48 | 32,254 | 2.25 | 16,397 | 2.07 | 1.07 | 0.28 |
| 31 | 17-Feb | 666.90 | 679.70 | 650.55 | 674.95 | 666.54 | 1.06 | 1,542.05 | 23,673 | 1.65 | 8,826 | 1.11 | 0.59 | 0.15 |
| 32 | 14-Feb | 705.95 | 726.60 | 657.25 | 667.90 | 679.88 | -5.78 | 1,525.95 | 47,293 | 3.29 | 22,547 | 2.84 | 1.53 | 0.39 |
| 33 | 13-Feb | 704.00 | 714.90 | 695.75 | 708.90 | 707.76 | 1.66 | 1,619.62 | 21,832 | 1.52 | 8,414 | 1.06 | 0.60 | 0.15 |
| 34 | 12-Feb | 701.00 | 705.00 | 671.25 | 697.30 | 687.74 | -0.09 | 1,593.12 | 28,991 | 2.02 | 11,227 | 1.41 | 0.77 | 0.20 |
| 35 | 11-Feb | 723.70 | 724.15 | 695.00 | 697.90 | 704.50 | -3.57 | 1,594.49 | 21,840 | 1.52 | 11,163 | 1.41 | 0.79 | 0.19 |
| 36 | 10-Feb | 740.00 | 747.95 | 712.80 | 723.70 | 730.33 | -1.75 | 1,653.43 | 27,025 | 1.88 | 11,783 | 1.48 | 0.86 | 0.20 |
| 37 | 07-Feb | 745.00 | 745.00 | 726.35 | 736.60 | 736.67 | -0.57 | 1,682.90 | 23,680 | 1.65 | 9,001 | 1.13 | 0.66 | 0.16 |
| 38 | 06-Feb | 760.00 | 761.60 | 737.45 | 740.80 | 747.05 | -2.21 | 1,692.50 | 18,615 | 1.30 | 9,308 | 1.17 | 0.70 | 0.16 |
| 39 | 05-Feb | 755.00 | 772.45 | 750.05 | 757.55 | 760.00 | -0.26 | 1,730.77 | 21,449 | 1.49 | 8,447 | 1.06 | 0.00 | 0.15 |
| 40 | 04-Feb | 746.05 | 769.80 | 746.05 | 759.55 | 759.95 | 0.92 | 1,735.34 | 56,064 | 3.91 | 18,130 | 2.28 | 1.38 | 0.31 |
| 41 | 03-Feb | 702.95 | 799.00 | 700.00 | 752.65 | 768.11 | 6.73 | 1,719.57 | 391,463 | 27.27 | 68,200 | 8.59 | 5.24 | 1.18 |
| 42 | 01-Feb | 718.45 | 735.00 | 683.55 | 705.20 | 710.16 | -1.56 | 1,611.17 | 57,245 | 3.99 | 18,350 | 2.31 | 1.30 | 0.32 |
| 43 | 31-Jan | 700.00 | 718.90 | 691.05 | 716.40 | 709.10 | 2.76 | 1,636.75 | 22,028 | 1.53 | 8,947 | 1.13 | 0.63 | 0.16 |
| 44 | 30-Jan | 700.05 | 720.00 | 691.25 | 697.15 | 701.13 | -1.82 | 1,592.77 | 30,219 | 2.11 | 11,359 | 1.43 | 0.80 | 0.20 |
| 45 | 29-Jan | 665.05 | 718.00 | 665.05 | 710.05 | 701.77 | 5.34 | 1,622.25 | 44,334 | 3.09 | 17,346 | 2.19 | 1.22 | 0.30 |
| 46 | 28-Jan | 687.90 | 690.70 | 649.15 | 674.05 | 667.71 | -0.57 | 1,540.00 | 43,754 | 3.05 | 16,868 | 2.13 | 1.13 | 0.29 |
| 47 | 27-Jan | 711.00 | 713.40 | 670.50 | 677.90 | 689.71 | -5.39 | 1,548.79 | 64,391 | 4.49 | 25,445 | 3.21 | 1.75 | 0.44 |
| 48 | 24-Jan | 729.75 | 737.95 | 714.15 | 716.50 | 720.37 | -1.93 | 1,636.98 | 18,247 | 1.27 | 9,612 | 1.21 | 0.69 | 0.17 |
| 49 | 23-Jan | 738.95 | 741.00 | 724.90 | 730.60 | 734.38 | 0.01 | 1,669.20 | 16,078 | 1.12 | 6,996 | 0.88 | 0.51 | 0.12 |
| 50 | 22-Jan | 740.05 | 744.90 | 704.00 | 730.50 | 720.00 | -1.77 | 1,668.97 | 43,593 | 3.04 | 16,061 | 2.02 | 1.00 | 0.28 |
| 51 | 21-Jan | 762.90 | 763.40 | 740.10 | 743.45 | 750.21 | -1.63 | 1,698.55 | 20,009 | 1.39 | 9,295 | 1.17 | 0.70 | 0.16 |
| 52 | 20-Jan | 741.05 | 775.00 | 738.45 | 755.55 | 751.99 | 1.12 | 1,726.20 | 48,071 | 3.35 | 14,213 | 1.79 | 1.07 | 0.25 |
| 53 | 17-Jan | 732.95 | 755.00 | 727.85 | 747.10 | 743.54 | 2.27 | 1,706.89 | 39,344 | 2.74 | 16,273 | 2.05 | 1.21 | 0.28 |
| 54 | 16-Jan | 727.95 | 744.90 | 723.10 | 730.15 | 733.06 | 1.13 | 1,668.17 | 29,215 | 2.04 | 12,461 | 1.57 | 0.91 | 0.22 |
| 55 | 15-Jan | 727.70 | 729.95 | 711.35 | 721.90 | 722.17 | 1.09 | 1,649.32 | 18,569 | 1.29 | 7,581 | 0.96 | 0.55 | 0.13 |
| 56 | 14-Jan | 711.95 | 727.70 | 703.10 | 714.00 | 714.59 | 0.66 | 1,631.00 | 44,355 | 3.09 | 18,655 | 2.35 | 1.33 | 0.32 |
| 57 | 13-Jan | 732.15 | 737.90 | 704.00 | 709.30 | 717.73 | -5.32 | 1,620.53 | 62,549 | 4.36 | 30,274 | 3.81 | 2.17 | 0.53 |
| 58 | 10-Jan | 760.00 | 761.95 | 738.40 | 747.05 | 749.68 | -1.52 | 1,706.78 | 41,422 | 2.89 | 19,262 | 2.43 | 1.44 | 0.33 |
| 59 | 09-Jan | 765.00 | 773.05 | 756.55 | 758.40 | 761.18 | -0.35 | 1,732.71 | 44,843 | 3.12 | 20,261 | 2.55 | 1.54 | 0.35 |
| 60 | 08-Jan | 790.00 | 794.60 | 754.20 | 761.05 | 765.34 | -3.27 | 1,738.77 | 85,000 | 5.92 | 32,459 | 4.09 | 2.48 | 0.56 |
| 61 | 07-Jan | 803.95 | 827.55 | 766.95 | 785.95 | 795.99 | -1.32 | 1,795.65 | 407,537 | 28.39 | 72,579 | 9.15 | 5.78 | 1.26 |
| 62 | 06-Jan | 850.00 | 858.90 | 789.95 | 796.35 | 815.33 | -6.33 | 1,819.41 | 123,020 | 8.57 | 56,839 | 7.16 | 4.63 | 0.99 |
| 63 | 03-Jan | 834.00 | 859.00 | 834.00 | 846.75 | 847.63 | 1.63 | 1,934.56 | 68,358 | 4.76 | 36,434 | 4.59 | 3.09 | 0.63 |
| 64 | 02-Jan | 829.00 | 854.95 | 824.50 | 832.95 | 838.89 | 1.21 | 1,903.03 | 52,536 | 3.66 | 21,179 | 2.67 | 1.78 | 0.37 |
| 65 | 01-Jan | 809.05 | 829.50 | 808.65 | 822.90 | 820.09 | 1.26 | 1,880.07 | 31,787 | 2.21 | 13,223 | 1.67 | 1.08 | 0.23 |
| 66 | 31-Dec | 777.00 | 820.00 | 773.60 | 812.55 | 801.27 | 4.01 | 1,856.43 | 49,940 | 3.48 | 20,686 | 2.61 | 1.66 | 0.36 |
| 67 | 30-Dec | 791.05 | 791.05 | 775.10 | 780.00 | 783.92 | -1.56 | 1,782.00 | 42,834 | 2.98 | 24,979 | 3.15 | 1.96 | 0.43 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO