| 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: 754.8; Drift%: -0.92 |
| 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 / 0.32 / 0.0 / 25.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 859.0 / 579.95 | Month: 759.0 / 630.0 | Week: 767.0 / 728.15 | Day: 755.9 / 743.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 743.55 | 755.90 | 743.55 | 747.90 | 748.45 | 0.59 | 1,708.72 | 33,513 | 2.51 | 15,092 | 2.24 | 1.13 | 26 |
| 2 | 10-Jul | 751.50 | 753.55 | 740.00 | 743.55 | 745.05 | -0.40 | 1,698.78 | 26,348 | 1.97 | 11,392 | 1.69 | 0.85 | 20 |
| 3 | 09-Jul | 755.35 | 759.90 | 744.00 | 746.50 | 749.86 | -0.68 | 1,705.52 | 23,740 | 1.78 | 12,370 | 1.84 | 0.93 | 21 |
| 4 | 08-Jul | 760.75 | 764.90 | 743.55 | 751.60 | 751.89 | -1.20 | 1,717.17 | 33,347 | 2.50 | 13,512 | 2.01 | 1.02 | 23 |
| 5 | 07-Jul | 757.00 | 767.95 | 754.80 | 760.75 | 762.57 | 0.61 | 1,738.08 | 33,886 | 2.54 | 15,349 | 2.28 | 1.17 | 27 |
| 6 | 04-Jul | 747.00 | 767.00 | 747.00 | 756.10 | 757.64 | 1.33 | 1,727.46 | 84,788 | 6.34 | 31,676 | 4.71 | 2.40 | 55 |
| 7 | 03-Jul | 744.00 | 756.90 | 737.00 | 746.15 | 747.79 | 0.48 | 1,704.72 | 56,935 | 4.26 | 21,137 | 3.14 | 1.58 | 37 |
| 8 | 02-Jul | 743.05 | 744.75 | 734.25 | 742.60 | 739.27 | 0.03 | 1,696.61 | 44,191 | 3.31 | 18,099 | 2.69 | 1.34 | 31 |
| 9 | 01-Jul | 737.00 | 747.70 | 737.00 | 742.35 | 741.20 | 0.11 | 1,696.04 | 46,856 | 3.51 | 23,399 | 3.48 | 1.73 | 41 |
| 10 | 30-Jun | 728.15 | 744.95 | 728.15 | 741.55 | 739.36 | 1.63 | 1,694.21 | 51,387 | 3.85 | 24,927 | 3.71 | 1.84 | 43 |
| 11 | 27-Jun | 733.80 | 735.80 | 727.20 | 729.65 | 730.00 | 0.05 | 1,667.03 | 36,182 | 2.71 | 18,873 | 2.81 | 1.00 | 33 |
| 12 | 26-Jun | 734.70 | 739.80 | 723.10 | 729.30 | 730.58 | -0.35 | 1,666.23 | 30,764 | 2.30 | 14,382 | 2.14 | 1.05 | 25 |
| 13 | 25-Jun | 734.90 | 739.50 | 728.10 | 731.85 | 734.53 | -0.02 | 1,672.05 | 21,047 | 1.58 | 9,786 | 1.46 | 0.72 | 17 |
| 14 | 24-Jun | 729.00 | 735.00 | 721.05 | 732.00 | 728.72 | 2.59 | 1,672.00 | 60,395 | 4.52 | 25,717 | 3.83 | 1.87 | 45 |
| 15 | 23-Jun | 714.75 | 718.00 | 706.25 | 713.50 | 713.24 | -0.67 | 1,630.13 | 37,266 | 2.79 | 16,605 | 2.47 | 1.18 | 29 |
| 16 | 20-Jun | 710.90 | 725.00 | 704.50 | 718.30 | 713.60 | 1.44 | 1,641.09 | 43,321 | 3.24 | 14,033 | 2.09 | 1.00 | 24 |
| 17 | 19-Jun | 723.50 | 733.00 | 706.10 | 708.10 | 715.76 | -1.88 | 1,617.79 | 55,567 | 4.16 | 22,153 | 3.30 | 1.59 | 38 |
| 18 | 18-Jun | 730.00 | 738.80 | 719.00 | 721.70 | 725.18 | -1.46 | 1,648.86 | 77,954 | 5.83 | 29,204 | 4.34 | 2.12 | 51 |
| 19 | 17-Jun | 738.80 | 750.00 | 729.00 | 732.40 | 738.48 | -1.05 | 1,673.31 | 76,539 | 5.73 | 27,203 | 4.05 | 2.01 | 47 |
| 20 | 16-Jun | 745.00 | 758.05 | 715.15 | 740.15 | 734.39 | 0.07 | 1,691.02 | 129,986 | 9.73 | 43,497 | 6.47 | 3.19 | 75 |
| 21 | 13-Jun | 742.65 | 753.40 | 735.00 | 739.65 | 741.31 | -2.07 | 1,689.87 | 164,876 | 12.34 | 50,758 | 7.55 | 3.76 | 88 |
| 22 | 12-Jun | 795.25 | 804.00 | 747.65 | 755.30 | 769.91 | -4.90 | 1,725.63 | 378,851 | 28.35 | 114,097 | 16.97 | 8.78 | 198 |
| 23 | 11-Jun | 730.00 | 860.55 | 725.00 | 794.25 | 832.52 | 10.75 | 1,814.62 | 4,635,327 | 346.88 | 469,100 | 69.78 | 39.05 | 813 |
| 24 | 10-Jun | 724.10 | 726.00 | 714.70 | 717.15 | 720.12 | 0.01 | 1,638.47 | 21,707 | 1.62 | 10,367 | 1.54 | 0.75 | 18 |
| 25 | 09-Jun | 714.90 | 729.70 | 705.95 | 717.10 | 718.53 | 0.93 | 1,638.35 | 44,971 | 3.37 | 23,716 | 3.53 | 1.70 | 41 |
| 26 | 06-Jun | 716.90 | 716.90 | 708.65 | 710.50 | 711.12 | -0.14 | 1,623.27 | 13,362 | 1.00 | 6,722 | 1.00 | 0.48 | 12 |
| 27 | 05-Jun | 710.15 | 722.65 | 708.00 | 711.50 | 714.30 | -0.26 | 1,625.56 | 19,097 | 1.43 | 9,651 | 1.44 | 0.69 | 17 |
| 28 | 04-Jun | 715.00 | 728.00 | 710.00 | 713.35 | 713.85 | 0.59 | 1,629.79 | 19,172 | 1.43 | 10,147 | 1.51 | 0.72 | 18 |
| 29 | 03-Jun | 712.50 | 720.00 | 707.30 | 709.15 | 714.42 | 0.13 | 1,620.19 | 22,685 | 1.70 | 10,809 | 1.61 | 0.77 | 19 |
| 30 | 02-Jun | 706.00 | 719.45 | 702.85 | 708.25 | 708.30 | 0.58 | 1,618.13 | 29,363 | 2.20 | 12,522 | 1.86 | 0.89 | 22 |
| 31 | 30-May | 707.90 | 707.90 | 698.65 | 704.20 | 703.60 | 0.08 | 1,608.88 | 20,690 | 1.55 | 10,709 | 1.59 | 0.75 | 19 |
| 32 | 29-May | 712.90 | 714.80 | 695.00 | 703.65 | 705.13 | -0.73 | 1,607.62 | 25,949 | 1.94 | 14,080 | 2.09 | 0.99 | 24 |
| 33 | 28-May | 715.00 | 716.45 | 706.60 | 708.80 | 710.03 | -0.52 | 1,619.39 | 18,065 | 1.35 | 10,054 | 1.50 | 0.71 | 17 |
| 34 | 27-May | 705.10 | 717.00 | 705.00 | 712.50 | 711.41 | 0.15 | 1,627.84 | 22,095 | 1.65 | 12,440 | 1.85 | 0.88 | 22 |
| 35 | 26-May | 715.00 | 718.15 | 709.40 | 711.45 | 713.17 | -0.66 | 1,625.44 | 19,509 | 1.46 | 10,583 | 1.57 | 0.75 | 18 |
| 36 | 23-May | 725.00 | 728.60 | 714.00 | 716.20 | 717.73 | -0.53 | 1,636.30 | 16,171 | 1.21 | 7,869 | 1.17 | 0.56 | 14 |
| 37 | 22-May | 723.00 | 728.00 | 711.05 | 720.05 | 717.77 | -1.28 | 1,645.09 | 25,121 | 1.88 | 12,904 | 1.92 | 0.93 | 22 |
| 38 | 21-May | 735.00 | 741.25 | 723.90 | 729.35 | 729.85 | 0.25 | 1,666.34 | 46,490 | 3.48 | 20,657 | 3.07 | 1.51 | 36 |
| 39 | 20-May | 758.95 | 759.00 | 724.00 | 727.50 | 739.00 | -2.43 | 1,662.11 | 64,314 | 4.81 | 31,081 | 4.62 | 2.00 | 54 |
| 40 | 19-May | 739.90 | 754.50 | 728.05 | 745.60 | 743.88 | 2.35 | 1,703.47 | 82,075 | 6.14 | 36,231 | 5.39 | 2.70 | 63 |
| 41 | 16-May | 719.00 | 733.00 | 714.30 | 728.45 | 725.11 | 2.18 | 1,664.28 | 90,024 | 6.74 | 30,501 | 4.54 | 2.21 | 53 |
| 42 | 15-May | 710.00 | 719.00 | 706.25 | 712.90 | 713.36 | 1.53 | 1,628.76 | 40,114 | 3.00 | 20,378 | 3.03 | 1.45 | 35 |
| 43 | 14-May | 703.40 | 704.00 | 695.00 | 702.15 | 700.47 | 1.32 | 1,604.20 | 35,749 | 2.68 | 14,805 | 2.20 | 1.04 | 26 |
| 44 | 13-May | 691.25 | 707.20 | 680.10 | 693.00 | 694.49 | 1.75 | 1,583.00 | 50,563 | 3.78 | 23,360 | 3.47 | 1.62 | 40 |
| 45 | 12-May | 669.95 | 686.20 | 665.70 | 681.05 | 678.97 | 3.56 | 1,555.99 | 33,517 | 2.51 | 18,147 | 2.70 | 1.23 | 31 |
| 46 | 09-May | 630.00 | 661.85 | 630.00 | 657.65 | 648.39 | 1.20 | 1,502.53 | 28,357 | 2.12 | 11,911 | 1.77 | 0.77 | 21 |
| 47 | 08-May | 659.90 | 672.50 | 641.00 | 649.85 | 662.36 | -1.10 | 1,484.71 | 24,395 | 1.83 | 10,925 | 1.63 | 0.72 | 19 |
| 48 | 07-May | 640.00 | 659.35 | 639.00 | 657.05 | 652.14 | 0.82 | 1,501.16 | 28,395 | 2.12 | 13,342 | 1.98 | 0.87 | 23 |
| 49 | 06-May | 673.90 | 673.90 | 650.00 | 651.70 | 661.31 | -2.48 | 1,488.93 | 21,505 | 1.61 | 11,258 | 1.67 | 0.74 | 20 |
| 50 | 05-May | 658.80 | 670.00 | 655.50 | 668.25 | 665.57 | 1.43 | 1,526.75 | 17,260 | 1.29 | 8,381 | 1.25 | 0.56 | 15 |
| 51 | 02-May | 665.55 | 672.10 | 654.00 | 658.80 | 662.48 | -0.77 | 1,505.16 | 30,634 | 2.29 | 14,338 | 2.13 | 0.95 | 25 |
| 52 | 30-Apr | 680.00 | 680.05 | 661.20 | 663.90 | 667.47 | -2.05 | 1,516.81 | 30,806 | 2.31 | 15,684 | 2.33 | 1.05 | 27 |
| 53 | 29-Apr | 684.15 | 695.00 | 673.30 | 677.80 | 683.09 | -0.93 | 1,548.56 | 33,069 | 2.47 | 12,781 | 1.90 | 0.87 | 22 |
| 54 | 28-Apr | 678.75 | 688.00 | 671.00 | 684.15 | 681.18 | -0.02 | 1,563.07 | 41,126 | 3.08 | 16,051 | 2.39 | 1.09 | 28 |
| 55 | 25-Apr | 715.00 | 716.80 | 680.30 | 684.30 | 690.59 | -3.63 | 1,563.42 | 67,398 | 5.04 | 31,368 | 4.67 | 2.17 | 54 |
| 56 | 24-Apr | 717.35 | 724.50 | 706.20 | 710.05 | 716.57 | -1.02 | 1,622.25 | 50,607 | 3.79 | 21,819 | 3.25 | 1.56 | 38 |
| 57 | 23-Apr | 705.60 | 726.00 | 698.85 | 717.35 | 713.84 | 2.50 | 1,638.92 | 119,669 | 8.96 | 45,484 | 6.77 | 3.25 | 79 |
| 58 | 22-Apr | 695.00 | 708.50 | 684.75 | 699.85 | 698.57 | 1.17 | 1,598.94 | 83,589 | 6.26 | 31,858 | 4.74 | 2.23 | 55 |
| 59 | 21-Apr | 697.80 | 704.45 | 678.75 | 691.75 | 688.33 | -0.12 | 1,580.44 | 85,187 | 6.37 | 30,570 | 4.55 | 2.10 | 53 |
| 60 | 17-Apr | 690.50 | 704.90 | 686.05 | 692.60 | 695.95 | -0.72 | 1,582.38 | 95,567 | 7.15 | 25,121 | 3.74 | 1.75 | 44 |
| 61 | 16-Apr | 658.80 | 714.00 | 653.45 | 697.65 | 692.04 | 6.56 | 1,593.92 | 374,495 | 28.02 | 88,908 | 13.22 | 6.15 | 154 |
| 62 | 15-Apr | 657.00 | 667.00 | 635.40 | 654.70 | 652.93 | 1.99 | 1,495.79 | 500,752 | 37.47 | 62,025 | 9.23 | 4.05 | 108 |
| 63 | 11-Apr | 667.00 | 670.00 | 634.50 | 641.90 | 654.87 | -1.85 | 1,466.54 | 82,523 | 6.18 | 28,782 | 4.28 | 1.88 | 50 |
| 64 | 09-Apr | 641.00 | 660.65 | 638.00 | 654.00 | 646.40 | 0.69 | 1,494.00 | 40,733 | 3.05 | 18,278 | 2.72 | 1.18 | 32 |
| 65 | 08-Apr | 650.00 | 653.80 | 637.65 | 649.50 | 644.66 | 3.35 | 1,483.91 | 39,877 | 2.98 | 15,606 | 2.32 | 1.01 | 27 |
| 66 | 07-Apr | 599.95 | 632.60 | 594.00 | 628.45 | 619.07 | -3.83 | 1,435.81 | 68,455 | 5.12 | 26,533 | 3.95 | 1.64 | 46 |
| 67 | 04-Apr | 684.00 | 684.00 | 645.50 | 653.50 | 660.07 | -4.31 | 1,493.05 | 56,268 | 4.21 | 29,006 | 4.31 | 1.91 | 50 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO