| 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: -; Drift%: - |
| Industry: Beverages | Face Value: 10; VWAP21: | Low52 Price: 579.95 | Barrier: 998.4; Drift%: -2.33 |
| 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: 1,300.0 / 981.2 | Week: 1,062.5 / 981.2 | Day: 994.0 / 970.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 994.00 | 994.00 | 970.00 | 975.70 | 980.68 | -1.50 | 2,229.17 | 71,174 | 5.56 | 25,117 | 3.04 | 2.46 | 44 |
| 2 | 15-Dec | 1,000.80 | 1,009.50 | 985.00 | 990.60 | 996.03 | -0.96 | 2,263.22 | 81,235 | 6.35 | 23,488 | 2.85 | 2.34 | 41 |
| 3 | 12-Dec | 995.00 | 1,010.30 | 985.70 | 1,000.20 | 996.91 | -0.29 | 2,285.15 | 84,223 | 6.58 | 23,222 | 2.81 | 2.32 | 40 |
| 4 | 11-Dec | 971.30 | 1,009.80 | 954.40 | 1,003.10 | 983.28 | 2.67 | 2,291.77 | 190,921 | 14.92 | 33,981 | 4.12 | 3.34 | 59 |
| 5 | 10-Dec | 1,015.00 | 1,019.90 | 964.00 | 977.00 | 985.41 | -3.36 | 2,232.00 | 179,387 | 14.02 | 35,191 | 4.27 | 3.47 | 61 |
| 6 | 09-Dec | 948.00 | 1,043.90 | 912.50 | 1,011.00 | 989.49 | 6.53 | 2,309.00 | 399,826 | 31.24 | 75,613 | 9.17 | 7.48 | 131 |
| 7 | 08-Dec | 955.90 | 984.00 | 936.40 | 949.00 | 956.95 | 0.11 | 2,168.00 | 171,203 | 13.38 | 37,977 | 4.60 | 3.63 | 66 |
| 8 | 05-Dec | 992.90 | 998.40 | 940.00 | 948.00 | 960.54 | -4.49 | 2,165.00 | 146,532 | 11.45 | 55,314 | 6.70 | 5.31 | 96 |
| 9 | 04-Dec | 1,018.90 | 1,018.90 | 985.00 | 992.60 | 1,002.73 | -1.88 | 2,267.79 | 116,279 | 9.09 | 36,023 | 4.37 | 3.61 | 63 |
| 10 | 03-Dec | 1,020.00 | 1,025.80 | 1,004.50 | 1,011.60 | 1,012.85 | -0.61 | 2,311.19 | 73,419 | 5.74 | 20,285 | 2.46 | 2.05 | 35 |
| 11 | 02-Dec | 1,026.40 | 1,056.90 | 1,012.00 | 1,017.80 | 1,033.59 | -0.84 | 2,325.36 | 157,232 | 12.29 | 27,520 | 3.34 | 2.84 | 48 |
| 12 | 01-Dec | 1,025.60 | 1,043.00 | 1,017.10 | 1,026.40 | 1,031.72 | 0.58 | 2,345.01 | 161,023 | 12.58 | 33,551 | 4.07 | 3.46 | 58 |
| 13 | 28-Nov | 1,047.60 | 1,047.60 | 1,007.60 | 1,020.50 | 1,019.73 | -2.30 | 2,331.53 | 162,504 | 12.70 | 41,889 | 5.08 | 4.27 | 73 |
| 14 | 27-Nov | 1,043.00 | 1,062.50 | 1,014.00 | 1,044.50 | 1,041.83 | 1.16 | 2,386.36 | 385,499 | 30.12 | 69,195 | 8.39 | 7.21 | 120 |
| 15 | 26-Nov | 1,002.90 | 1,059.00 | 985.20 | 1,032.50 | 1,032.03 | 3.78 | 2,358.94 | 643,710 | 50.30 | 73,100 | 8.86 | 7.54 | 127 |
| 16 | 25-Nov | 1,004.90 | 1,016.90 | 981.20 | 994.90 | 999.13 | -0.64 | 2,273.04 | 242,982 | 18.99 | 35,538 | 4.31 | 3.55 | 62 |
| 17 | 24-Nov | 1,039.00 | 1,039.10 | 995.00 | 1,001.30 | 1,019.06 | -2.90 | 2,287.66 | 167,231 | 13.07 | 36,487 | 4.42 | 3.72 | 63 |
| 18 | 21-Nov | 1,058.90 | 1,064.70 | 1,019.00 | 1,031.20 | 1,040.04 | -1.85 | 2,355.97 | 214,460 | 16.76 | 45,912 | 5.57 | 4.78 | 80 |
| 19 | 20-Nov | 1,055.00 | 1,079.80 | 1,037.50 | 1,050.60 | 1,054.97 | 0.06 | 2,400.30 | 296,735 | 23.19 | 45,896 | 5.56 | 4.84 | 80 |
| 20 | 19-Nov | 1,081.00 | 1,093.10 | 1,041.90 | 1,050.00 | 1,054.97 | -2.62 | 2,398.00 | 318,921 | 24.92 | 70,877 | 8.59 | 7.48 | 123 |
| 21 | 18-Nov | 1,158.40 | 1,171.80 | 1,064.10 | 1,078.20 | 1,104.61 | -6.57 | 2,463.36 | 424,919 | 33.20 | 130,330 | 15.80 | 14.40 | 227 |
| 22 | 17-Nov | 1,209.00 | 1,209.00 | 1,140.00 | 1,154.00 | 1,169.92 | -3.62 | 2,636.00 | 316,219 | 24.71 | 78,193 | 9.48 | 9.15 | 136 |
| 23 | 14-Nov | 1,213.00 | 1,233.30 | 1,185.10 | 1,197.30 | 1,205.46 | -1.76 | 2,735.46 | 339,196 | 26.50 | 77,802 | 9.43 | 9.38 | 135 |
| 24 | 13-Nov | 1,211.10 | 1,247.00 | 1,197.80 | 1,218.70 | 1,226.70 | 0.63 | 2,784.35 | 446,968 | 34.92 | 79,421 | 9.63 | 9.74 | 138 |
| 25 | 12-Nov | 1,171.60 | 1,222.40 | 1,141.10 | 1,211.10 | 1,177.19 | 3.93 | 2,766.99 | 719,033 | 56.18 | 110,738 | 13.42 | 13.04 | 192 |
| 26 | 11-Nov | 1,199.00 | 1,224.00 | 1,156.40 | 1,165.30 | 1,175.27 | -3.26 | 2,662.35 | 454,046 | 35.48 | 91,323 | 11.07 | 10.73 | 159 |
| 27 | 10-Nov | 1,246.10 | 1,246.10 | 1,174.00 | 1,204.60 | 1,216.08 | -2.28 | 2,752.14 | 392,728 | 30.69 | 91,140 | 11.05 | 11.08 | 159 |
| 28 | 07-Nov | 1,245.80 | 1,247.70 | 1,190.00 | 1,232.70 | 1,225.66 | 0.69 | 2,816.34 | 700,498 | 54.73 | 125,334 | 15.19 | 15.36 | 218 |
| 29 | 06-Nov | 1,270.00 | 1,270.00 | 1,215.30 | 1,224.20 | 1,239.89 | -2.03 | 2,796.92 | 665,201 | 51.98 | 87,122 | 10.56 | 10.80 | 152 |
| 30 | 04-Nov | 1,252.90 | 1,300.00 | 1,226.40 | 1,249.60 | 1,251.04 | 0.68 | 2,854.95 | 883,978 | 69.07 | 92,276 | 11.18 | 11.54 | 161 |
| 31 | 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 | 84.31 | 135,701 | 16.45 | 17.10 | 236 |
| 32 | 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 | 100.35 | 127,392 | 15.44 | 15.81 | 222 |
| 33 | 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 | 194.61 | 221,593 | 26.86 | 28.28 | 386 |
| 34 | 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 | 216.39 | 273,379 | 33.14 | 34.28 | 476 |
| 35 | 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 | 264.46 | 341,398 | 41.38 | 40.91 | 595 |
| 36 | 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 | 137.44 | 342,714 | 41.54 | 40.50 | 597 |
| 37 | 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 | 251.03 | 285,032 | 34.55 | 35.87 | 497 |
| 38 | 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 | 332.10 | 372,437 | 45.14 | 46.12 | 649 |
| 39 | 21-Oct | 1,198.60 | 1,207.00 | 1,172.50 | 1,189.50 | 1,191.27 | 2.21 | 2,717.64 | 711,387 | 55.59 | 135,764 | 16.46 | 16.17 | 237 |
| 40 | 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 | 352.30 | 286,077 | 34.68 | 32.86 | 498 |
| 41 | 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 | 374.91 | 343,070 | 41.58 | 38.97 | 598 |
| 42 | 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 | 369.72 | 490,195 | 59.42 | 53.71 | 854 |
| 43 | 15-Oct | 984.00 | 1,205.80 | 977.15 | 1,160.00 | 1,093.65 | 15.44 | 2,650.00 | 10,725,831 | 838.09 | 661,722 | 80.21 | 72.37 | 1,153 |
| 44 | 14-Oct | 941.40 | 1,021.65 | 933.15 | 1,004.85 | 989.67 | 6.74 | 2,295.77 | 3,831,175 | 299.36 | 347,104 | 42.07 | 34.35 | 605 |
| 45 | 13-Oct | 890.00 | 994.00 | 881.25 | 941.40 | 956.49 | 5.25 | 2,150.81 | 6,498,238 | 507.75 | 472,730 | 57.30 | 45.22 | 824 |
| 46 | 10-Oct | 878.50 | 935.05 | 860.00 | 894.45 | 891.48 | -1.72 | 2,043.54 | 2,873,825 | 224.55 | 310,708 | 37.66 | 27.70 | 541 |
| 47 | 09-Oct | 767.00 | 916.90 | 740.00 | 910.10 | 881.43 | 19.11 | 2,079.30 | 8,656,600 | 676.40 | 775,537 | 94.00 | 68.36 | 1,351 |
| 48 | 08-Oct | 739.00 | 775.80 | 736.20 | 764.10 | 758.45 | 3.50 | 1,745.73 | 242,355 | 18.94 | 127,108 | 15.41 | 9.64 | 221 |
| 49 | 07-Oct | 737.00 | 745.00 | 730.00 | 738.25 | 737.28 | 0.29 | 1,686.67 | 66,905 | 5.23 | 41,762 | 5.06 | 3.08 | 73 |
| 50 | 06-Oct | 735.70 | 743.15 | 732.50 | 736.10 | 736.95 | 0.40 | 1,681.76 | 39,186 | 3.06 | 19,281 | 2.34 | 1.42 | 34 |
| 51 | 03-Oct | 728.80 | 738.90 | 728.80 | 733.15 | 734.49 | 0.78 | 1,675.02 | 51,360 | 4.01 | 31,749 | 3.85 | 2.33 | 55 |
| 52 | 01-Oct | 704.00 | 735.00 | 701.25 | 727.45 | 725.43 | 3.57 | 1,662.00 | 82,703 | 6.46 | 44,411 | 5.38 | 3.22 | 77 |
| 53 | 30-Sep | 700.00 | 707.95 | 699.70 | 702.40 | 702.54 | -0.44 | 1,604.77 | 21,353 | 1.67 | 16,126 | 1.95 | 1.13 | 28 |
| 54 | 29-Sep | 718.00 | 721.30 | 702.05 | 705.50 | 706.96 | -0.01 | 1,611.85 | 18,602 | 1.45 | 10,794 | 1.31 | 0.76 | 19 |
| 55 | 26-Sep | 708.60 | 735.60 | 698.55 | 705.55 | 712.62 | -0.99 | 1,611.96 | 43,115 | 3.37 | 18,273 | 2.21 | 1.30 | 32 |
| 56 | 25-Sep | 718.50 | 731.00 | 710.00 | 712.60 | 720.31 | -0.82 | 1,628.07 | 46,506 | 3.63 | 11,540 | 1.40 | 0.83 | 20 |
| 57 | 24-Sep | 720.35 | 732.85 | 711.10 | 718.50 | 715.86 | -0.26 | 1,641.55 | 15,727 | 1.23 | 9,092 | 1.10 | 0.65 | 16 |
| 58 | 23-Sep | 728.00 | 733.45 | 714.00 | 720.35 | 720.99 | -0.64 | 1,645.78 | 26,959 | 2.11 | 13,951 | 1.69 | 1.01 | 24 |
| 59 | 22-Sep | 715.25 | 740.00 | 708.95 | 725.00 | 730.88 | 1.36 | 1,656.00 | 65,280 | 5.10 | 35,960 | 4.36 | 2.63 | 63 |
| 60 | 19-Sep | 722.00 | 730.00 | 709.95 | 715.25 | 718.58 | -0.68 | 1,634.13 | 16,160 | 1.26 | 10,781 | 1.31 | 0.77 | 19 |
| 61 | 18-Sep | 726.10 | 734.90 | 717.60 | 720.15 | 721.85 | -0.77 | 1,645.32 | 24,804 | 1.94 | 13,210 | 1.60 | 0.95 | 23 |
| 62 | 17-Sep | 705.10 | 736.80 | 705.10 | 725.75 | 722.96 | 2.52 | 1,658.12 | 46,737 | 3.65 | 24,675 | 2.99 | 1.78 | 43 |
| 63 | 16-Sep | 709.00 | 711.10 | 705.00 | 707.90 | 708.45 | -0.06 | 1,617.33 | 13,857 | 1.08 | 9,925 | 1.20 | 0.70 | 17 |
| 64 | 15-Sep | 712.90 | 712.90 | 701.30 | 708.30 | 706.79 | 0.78 | 1,618.25 | 23,643 | 1.85 | 12,002 | 1.45 | 0.85 | 21 |
| 65 | 12-Sep | 693.65 | 704.90 | 691.10 | 702.85 | 698.34 | 1.47 | 1,605.80 | 19,784 | 1.55 | 11,671 | 1.41 | 0.82 | 20 |
| 66 | 11-Sep | 699.90 | 699.90 | 689.30 | 692.70 | 694.86 | -0.62 | 1,582.61 | 13,789 | 1.08 | 8,427 | 1.02 | 0.59 | 15 |
| 67 | 10-Sep | 691.60 | 700.00 | 689.50 | 697.00 | 695.70 | 0.78 | 1,592.00 | 12,797 | 1.00 | 8,249 | 1.00 | 0.57 | 14 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO AURDIS PICCADIL