| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 216.0 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 600 | High52 Date: 09-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 142.0 | Barrier: 168.0; Drift%: -5.66 |
| Basic Industry: Other Food Products | Total Equity: 17,900,250 | Low52 Date: 13-Mar-2025 | SHP: 72.61 / 0.46 / 1.53 / 25.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 216.0 / 142.0 | Month: 195.5 / 165.0 | Week: 183.0 / 165.0 | Day: 159.0 / 159.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.62 | 284.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 3 |
| 2 | 15-Dec | 160.00 | 161.50 | 160.00 | 160.00 | 160.13 | -1.84 | 286.00 | 7,200 | 11.98 | 7,200 | 11.98 | 0.12 | 16 |
| 3 | 12-Dec | 163.00 | 165.00 | 161.00 | 163.00 | 163.00 | 0.00 | 291.00 | 2,400 | 3.99 | 2,400 | 3.99 | 0.00 | 5 |
| 4 | 11-Dec | 163.05 | 163.05 | 163.00 | 163.00 | 163.03 | -0.03 | 291.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.03 | 4 |
| 5 | 10-Dec | 165.00 | 165.00 | 163.05 | 163.05 | 163.54 | 0.00 | 291.86 | 2,400 | 3.99 | 2,400 | 3.99 | 0.04 | 5 |
| 6 | 09-Dec | 165.00 | 168.00 | 163.05 | 163.05 | 165.26 | -2.95 | 291.86 | 2,400 | 3.99 | 2,400 | 3.99 | 0.04 | 5 |
| 7 | 08-Dec | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.84 | 300.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 1 |
| 8 | 04-Dec | 167.00 | 167.00 | 165.30 | 166.60 | 166.62 | -2.06 | 298.22 | 3,600 | 5.99 | 3,000 | 4.99 | 0.05 | 7 |
| 9 | 02-Dec | 174.00 | 174.00 | 170.00 | 170.10 | 171.35 | -1.68 | 304.48 | 6,000 | 9.98 | 6,000 | 9.98 | 0.10 | 13 |
| 10 | 01-Dec | 181.00 | 181.00 | 173.00 | 173.00 | 177.23 | -4.63 | 309.00 | 1,800 | 3.00 | 1,200 | 2.00 | 0.02 | 3 |
| 11 | 28-Nov | 170.00 | 183.00 | 165.00 | 181.40 | 175.92 | 7.66 | 324.71 | 42,000 | 69.88 | 37,200 | 61.90 | 0.65 | 82 |
| 12 | 27-Nov | 169.50 | 170.00 | 168.50 | 168.50 | 169.37 | 0.90 | 301.62 | 4,800 | 7.99 | 4,800 | 7.99 | 0.08 | 11 |
| 13 | 26-Nov | 170.00 | 170.00 | 167.00 | 167.00 | 168.08 | -1.76 | 298.00 | 1,800 | 3.00 | 1,200 | 2.00 | 0.02 | 3 |
| 14 | 25-Nov | 167.00 | 170.00 | 165.05 | 170.00 | 169.00 | 3.00 | 304.00 | 8,400 | 13.98 | 8,400 | 13.98 | 0.00 | 18 |
| 15 | 24-Nov | 171.00 | 171.00 | 165.05 | 165.05 | 168.68 | -3.87 | 295.44 | 1,800 | 3.00 | 1,200 | 2.00 | 0.02 | 3 |
| 16 | 21-Nov | 175.00 | 175.00 | 170.00 | 171.70 | 173.76 | -1.89 | 307.35 | 4,800 | 7.99 | 4,800 | 7.99 | 0.08 | 11 |
| 17 | 20-Nov | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.20 | 313.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 1 |
| 18 | 19-Nov | 176.00 | 176.00 | 174.00 | 174.65 | 175.04 | -0.26 | 312.63 | 10,800 | 17.97 | 9,600 | 15.97 | 0.17 | 21 |
| 19 | 18-Nov | 178.00 | 178.00 | 175.10 | 175.10 | 176.33 | -1.66 | 313.43 | 2,400 | 3.99 | 1,800 | 3.00 | 0.03 | 4 |
| 20 | 17-Nov | 178.00 | 180.00 | 178.00 | 178.05 | 179.51 | -0.25 | 318.71 | 8,400 | 13.98 | 8,400 | 13.98 | 0.15 | 18 |
| 21 | 14-Nov | 182.00 | 183.50 | 176.00 | 178.50 | 180.68 | -2.19 | 319.52 | 9,600 | 15.97 | 8,400 | 13.98 | 0.15 | 18 |
| 22 | 13-Nov | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 1.39 | 326.68 | 600 | 1.00 | 600 | 1.00 | 0.01 | 1 |
| 23 | 12-Nov | 178.00 | 182.00 | 176.80 | 180.00 | 179.08 | -1.64 | 322.00 | 11,400 | 18.97 | 10,200 | 16.97 | 0.18 | 22 |
| 24 | 11-Nov | 185.90 | 185.90 | 180.00 | 183.00 | 182.65 | 1.02 | 327.00 | 7,800 | 12.98 | 7,200 | 11.98 | 0.13 | 15 |
| 25 | 10-Nov | 185.65 | 185.65 | 180.00 | 181.15 | 181.87 | -4.91 | 324.26 | 12,600 | 20.97 | 11,400 | 18.97 | 0.21 | 24 |
| 26 | 06-Nov | 195.50 | 195.50 | 186.00 | 190.50 | 189.17 | -1.70 | 341.00 | 12,600 | 20.97 | 11,400 | 18.97 | 0.22 | 24 |
| 27 | 04-Nov | 187.00 | 194.85 | 187.00 | 193.80 | 192.51 | 3.91 | 346.91 | 15,600 | 25.96 | 12,000 | 19.97 | 0.23 | 25 |
| 28 | 03-Nov | 194.00 | 194.00 | 185.00 | 186.50 | 188.06 | -4.82 | 333.84 | 13,200 | 21.96 | 11,400 | 18.97 | 0.21 | 24 |
| 29 | 31-Oct | 192.50 | 197.95 | 191.00 | 195.95 | 193.45 | 0.54 | 350.76 | 12,600 | 20.97 | 12,000 | 19.97 | 0.23 | 25 |
| 30 | 30-Oct | 198.50 | 199.95 | 190.10 | 194.90 | 194.19 | -1.81 | 348.88 | 18,000 | 29.95 | 16,800 | 27.95 | 0.33 | 35 |
| 31 | 29-Oct | 179.00 | 200.00 | 176.15 | 198.50 | 190.84 | 12.15 | 355.32 | 176,400 | 293.51 | 139,800 | 232.61 | 2.67 | 295 |
| 32 | 28-Oct | 175.05 | 177.00 | 175.00 | 177.00 | 176.48 | -1.67 | 316.00 | 10,200 | 16.97 | 9,000 | 14.98 | 0.16 | 19 |
| 33 | 27-Oct | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.64 | 322.00 | 8,400 | 13.98 | 8,400 | 13.98 | 0.00 | 18 |
| 34 | 23-Oct | 184.00 | 184.05 | 183.00 | 183.00 | 183.72 | -1.05 | 327.00 | 8,400 | 13.98 | 8,400 | 13.98 | 0.15 | 18 |
| 35 | 20-Oct | 186.00 | 189.80 | 184.20 | 184.95 | 187.30 | 1.93 | 331.07 | 11,400 | 18.97 | 4,800 | 7.99 | 0.09 | 10 |
| 36 | 17-Oct | 183.00 | 184.00 | 180.95 | 181.45 | 182.12 | -2.45 | 324.80 | 6,000 | 9.98 | 6,000 | 9.98 | 0.11 | 13 |
| 37 | 16-Oct | 180.00 | 187.00 | 180.00 | 186.00 | 183.86 | 3.77 | 332.00 | 46,200 | 76.87 | 44,400 | 73.88 | 0.82 | 94 |
| 38 | 15-Oct | 176.00 | 179.90 | 176.00 | 179.25 | 178.90 | -0.42 | 320.86 | 3,600 | 5.99 | 3,600 | 5.99 | 0.06 | 8 |
| 39 | 14-Oct | 176.00 | 180.00 | 176.00 | 180.00 | 176.40 | 0.00 | 322.00 | 6,000 | 9.98 | 6,000 | 9.98 | 0.11 | 13 |
| 40 | 13-Oct | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.00 | 322.00 | 8,400 | 13.98 | 8,400 | 13.98 | 0.00 | 18 |
| 41 | 10-Oct | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.00 | 322.00 | 6,600 | 10.98 | 6,600 | 10.98 | 0.00 | 14 |
| 42 | 09-Oct | 180.00 | 181.00 | 180.00 | 180.00 | 180.07 | 0.00 | 322.00 | 8,400 | 13.98 | 8,400 | 13.98 | 0.15 | 18 |
| 43 | 08-Oct | 181.50 | 185.00 | 180.00 | 180.00 | 182.46 | -0.33 | 322.00 | 18,000 | 29.95 | 15,600 | 25.96 | 0.28 | 33 |
| 44 | 07-Oct | 179.00 | 182.00 | 178.00 | 180.60 | 179.87 | -0.22 | 323.28 | 6,000 | 9.98 | 6,000 | 9.98 | 0.11 | 13 |
| 45 | 06-Oct | 172.00 | 182.00 | 172.00 | 181.00 | 178.28 | 3.43 | 323.00 | 43,200 | 71.88 | 42,600 | 70.88 | 0.76 | 90 |
| 46 | 03-Oct | 174.50 | 176.45 | 173.00 | 175.00 | 174.65 | 0.11 | 313.00 | 40,200 | 66.89 | 39,600 | 65.89 | 0.69 | 84 |
| 47 | 30-Sep | 170.00 | 176.70 | 170.00 | 174.80 | 174.65 | 2.82 | 312.90 | 22,800 | 37.94 | 18,600 | 30.95 | 0.32 | 39 |
| 48 | 29-Sep | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.00 | 304.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 3 |
| 49 | 26-Sep | 168.50 | 170.00 | 168.50 | 170.00 | 169.25 | -0.29 | 304.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.02 | 3 |
| 50 | 25-Sep | 174.90 | 175.00 | 170.50 | 170.50 | 172.73 | -0.87 | 305.20 | 2,400 | 3.99 | 2,400 | 3.99 | 0.04 | 5 |
| 51 | 24-Sep | 170.50 | 175.00 | 170.50 | 172.00 | 173.16 | -2.55 | 307.00 | 12,600 | 20.97 | 12,000 | 19.97 | 0.21 | 25 |
| 52 | 23-Sep | 173.50 | 176.50 | 173.50 | 176.50 | 174.75 | -0.28 | 315.94 | 15,600 | 25.96 | 15,600 | 25.96 | 0.27 | 33 |
| 53 | 22-Sep | 182.50 | 182.50 | 174.00 | 177.00 | 176.82 | 1.14 | 316.00 | 31,800 | 52.91 | 28,800 | 47.92 | 0.51 | 61 |
| 54 | 19-Sep | 174.00 | 175.00 | 174.00 | 175.00 | 174.83 | 0.00 | 313.00 | 3,600 | 5.99 | 3,600 | 5.99 | 0.06 | 8 |
| 55 | 18-Sep | 180.00 | 180.00 | 174.50 | 175.00 | 175.33 | 0.26 | 313.00 | 12,600 | 20.97 | 12,000 | 19.97 | 0.21 | 25 |
| 56 | 17-Sep | 175.00 | 175.25 | 174.00 | 174.55 | 174.82 | -0.54 | 312.45 | 11,400 | 18.97 | 11,400 | 18.97 | 0.20 | 24 |
| 57 | 16-Sep | 175.85 | 175.85 | 175.00 | 175.50 | 175.48 | 0.40 | 314.15 | 6,000 | 9.98 | 6,000 | 9.98 | 0.11 | 13 |
| 58 | 15-Sep | 175.00 | 175.00 | 173.50 | 174.80 | 174.81 | -0.11 | 312.90 | 19,200 | 31.95 | 19,200 | 31.95 | 0.34 | 41 |
| 59 | 12-Sep | 174.80 | 175.00 | 173.35 | 175.00 | 174.54 | 0.29 | 313.00 | 3,600 | 5.99 | 3,600 | 5.99 | 0.06 | 8 |
| 60 | 11-Sep | 179.00 | 179.85 | 174.50 | 174.50 | 175.58 | -0.82 | 312.36 | 6,600 | 10.98 | 6,000 | 9.98 | 0.11 | 13 |
| 61 | 10-Sep | 172.50 | 176.20 | 172.50 | 175.95 | 175.56 | 0.54 | 314.95 | 4,800 | 7.99 | 4,800 | 7.99 | 0.08 | 10 |
| 62 | 09-Sep | 176.00 | 176.00 | 175.00 | 175.00 | 175.67 | -1.99 | 313.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.03 | 4 |
| 63 | 08-Sep | 176.95 | 180.10 | 175.80 | 178.55 | 178.58 | 4.08 | 319.61 | 25,200 | 41.93 | 22,800 | 37.94 | 0.41 | 48 |
| 64 | 05-Sep | 169.95 | 172.55 | 169.95 | 171.55 | 171.40 | -0.84 | 307.08 | 21,600 | 35.94 | 18,000 | 29.95 | 0.31 | 38 |
| 65 | 04-Sep | 175.00 | 175.00 | 172.00 | 173.00 | 172.91 | -1.17 | 309.00 | 19,800 | 32.95 | 18,000 | 29.95 | 0.31 | 38 |
| 66 | 03-Sep | 170.00 | 176.50 | 170.00 | 175.05 | 174.69 | 3.89 | 313.34 | 48,000 | 79.87 | 35,400 | 58.90 | 0.62 | 75 |
| 67 | 02-Sep | 171.00 | 173.00 | 168.05 | 168.50 | 170.60 | -1.35 | 301.62 | 12,600 | 20.97 | 8,400 | 13.98 | 0.14 | 18 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA SHIVASHRIT KRISHIVAL