| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 249.0 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10 | Low52 Price: 126.75 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 17,900,250 | Low52 Date: | SHP: 72.61 / 0.49 / 0.14 / 26.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 216.0 / 142.0 | Month: 182.0 / 142.0 | Week: 182.0 / 154.8 | Day: 165.0 / 160.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 166.10 | 170.00 | 164.00 | 164.00 | 166.29 | -0.61 | 293.00 | 7,800 | 3.25 | 7,800 | 3.25 | 0.13 | 0.16 |
| 2 | 03-Apr | 161.00 | 165.00 | 160.25 | 165.00 | 162.12 | 2.96 | 295.00 | 6,600 | 2.75 | 4,800 | 2.00 | 0.08 | 0.10 |
| 3 | 02-Apr | 160.00 | 160.30 | 160.00 | 160.25 | 160.11 | 0.88 | 286.85 | 4,200 | 1.75 | 4,200 | 1.75 | 0.07 | 0.09 |
| 4 | 01-Apr | 155.65 | 159.00 | 153.00 | 158.85 | 156.79 | 2.06 | 284.35 | 5,400 | 2.25 | 3,600 | 1.50 | 0.06 | 0.08 |
| 5 | 28-Mar | 164.00 | 164.00 | 154.80 | 155.65 | 157.08 | -1.77 | 278.62 | 13,800 | 5.75 | 12,000 | 5.00 | 0.19 | 0.25 |
| 6 | 27-Mar | 160.50 | 164.00 | 155.50 | 158.45 | 158.59 | -4.29 | 283.63 | 42,600 | 17.74 | 39,600 | 16.49 | 0.63 | 0.83 |
| 7 | 26-Mar | 172.50 | 176.80 | 164.00 | 165.55 | 169.74 | -3.75 | 296.34 | 29,400 | 12.24 | 25,800 | 10.75 | 0.44 | 0.54 |
| 8 | 25-Mar | 179.00 | 179.00 | 172.00 | 172.00 | 175.78 | 0.00 | 307.00 | 12,600 | 5.25 | 10,800 | 4.50 | 0.19 | 0.23 |
| 9 | 24-Mar | 182.00 | 182.00 | 171.00 | 172.00 | 175.60 | -2.30 | 307.00 | 31,800 | 13.24 | 21,600 | 9.00 | 0.38 | 0.45 |
| 10 | 21-Mar | 177.00 | 182.00 | 174.00 | 176.05 | 180.61 | 0.03 | 315.13 | 22,800 | 9.50 | 21,600 | 9.00 | 0.39 | 0.45 |
| 11 | 20-Mar | 168.00 | 177.00 | 167.05 | 176.00 | 173.36 | 7.19 | 315.00 | 23,400 | 9.75 | 22,200 | 9.25 | 0.38 | 0.46 |
| 12 | 19-Mar | 147.20 | 167.00 | 147.20 | 164.20 | 157.35 | 11.51 | 293.92 | 27,600 | 11.50 | 25,800 | 10.75 | 0.41 | 0.54 |
| 13 | 18-Mar | 149.00 | 150.00 | 144.00 | 147.25 | 146.71 | -0.17 | 263.58 | 24,600 | 10.25 | 23,400 | 9.75 | 0.34 | 0.49 |
| 14 | 17-Mar | 148.95 | 156.00 | 147.00 | 147.50 | 148.83 | 1.72 | 264.03 | 12,600 | 5.25 | 10,800 | 4.50 | 0.16 | 0.23 |
| 15 | 13-Mar | 153.00 | 153.50 | 142.00 | 145.00 | 149.02 | -7.64 | 259.00 | 40,800 | 16.99 | 28,800 | 12.00 | 0.43 | 0.60 |
| 16 | 12-Mar | 154.00 | 157.00 | 154.00 | 157.00 | 155.71 | 2.61 | 281.00 | 2,400 | 1.00 | 2,400 | 1.00 | 0.04 | 0.05 |
| 17 | 11-Mar | 152.40 | 153.50 | 152.15 | 153.00 | 152.78 | -1.89 | 273.00 | 19,800 | 8.25 | 16,800 | 7.00 | 0.26 | 0.35 |
| 18 | 10-Mar | 164.00 | 165.00 | 151.00 | 155.95 | 159.11 | -3.73 | 279.15 | 14,400 | 6.00 | 13,800 | 5.75 | 0.22 | 0.29 |
| 19 | 07-Mar | 162.00 | 164.50 | 158.00 | 162.00 | 161.40 | 2.18 | 289.00 | 14,400 | 6.00 | 12,600 | 5.25 | 0.20 | 0.26 |
| 20 | 06-Mar | 158.00 | 160.25 | 157.00 | 158.55 | 158.65 | 2.95 | 283.81 | 5,400 | 2.25 | 5,400 | 2.25 | 0.09 | 0.11 |
| 21 | 05-Mar | 156.00 | 156.00 | 150.00 | 154.00 | 152.63 | 2.43 | 275.00 | 12,000 | 5.00 | 9,000 | 3.75 | 0.14 | 0.19 |
| 22 | 04-Mar | 148.10 | 155.00 | 148.10 | 150.35 | 150.76 | -1.76 | 269.13 | 16,800 | 7.00 | 14,400 | 6.00 | 0.22 | 0.30 |
| 23 | 03-Mar | 157.00 | 157.00 | 150.00 | 153.05 | 153.77 | -2.52 | 273.96 | 7,200 | 3.00 | 6,600 | 2.75 | 0.10 | 0.14 |
| 24 | 28-Feb | 162.00 | 166.00 | 151.75 | 157.00 | 157.56 | -3.09 | 281.00 | 10,800 | 4.50 | 9,000 | 3.75 | 0.14 | 0.19 |
| 25 | 27-Feb | 165.10 | 166.00 | 160.00 | 162.00 | 162.33 | -4.71 | 289.00 | 14,400 | 6.00 | 13,200 | 5.50 | 0.21 | 0.28 |
| 26 | 25-Feb | 171.20 | 171.20 | 170.00 | 170.00 | 170.57 | -1.16 | 304.00 | 3,600 | 1.50 | 3,600 | 1.50 | 0.06 | 0.08 |
| 27 | 24-Feb | 172.00 | 173.00 | 172.00 | 172.00 | 172.26 | 0.00 | 307.00 | 2,400 | 1.00 | 2,400 | 1.00 | 0.04 | 0.05 |
| 28 | 21-Feb | 180.00 | 180.00 | 172.00 | 172.00 | 172.72 | -3.86 | 307.00 | 18,000 | 7.50 | 17,400 | 7.25 | 0.30 | 0.36 |
| 29 | 20-Feb | 175.75 | 178.90 | 175.00 | 178.90 | 176.81 | -1.24 | 320.24 | 4,800 | 2.00 | 3,000 | 1.25 | 0.05 | 0.06 |
| 30 | 19-Feb | 176.00 | 185.00 | 174.00 | 181.15 | 178.35 | 4.32 | 324.26 | 11,400 | 4.75 | 9,600 | 4.00 | 0.17 | 0.20 |
| 31 | 18-Feb | 171.05 | 177.00 | 165.25 | 173.65 | 170.63 | -1.03 | 310.84 | 13,200 | 5.50 | 11,400 | 4.75 | 0.19 | 0.24 |
| 32 | 17-Feb | 176.00 | 178.25 | 173.00 | 175.45 | 177.37 | -1.63 | 314.06 | 23,400 | 9.75 | 22,800 | 9.50 | 0.40 | 0.48 |
| 33 | 14-Feb | 185.00 | 185.00 | 178.00 | 178.35 | 179.70 | -0.42 | 319.25 | 8,400 | 3.50 | 7,800 | 3.25 | 0.14 | 0.16 |
| 34 | 13-Feb | 188.00 | 188.00 | 178.50 | 179.10 | 180.70 | -3.71 | 320.59 | 4,800 | 2.00 | 3,600 | 1.50 | 0.07 | 0.08 |
| 35 | 12-Feb | 182.05 | 188.00 | 175.00 | 186.00 | 181.18 | 0.59 | 332.00 | 16,200 | 6.75 | 13,200 | 5.50 | 0.24 | 0.28 |
| 36 | 11-Feb | 187.05 | 187.05 | 184.00 | 184.90 | 186.00 | -1.65 | 330.98 | 7,800 | 3.25 | 6,600 | 2.75 | 0.00 | 0.14 |
| 37 | 10-Feb | 192.35 | 192.35 | 188.00 | 188.00 | 190.12 | -2.26 | 336.00 | 1,800 | 0.75 | 1,800 | 0.75 | 0.03 | 0.04 |
| 38 | 07-Feb | 190.00 | 193.00 | 190.00 | 192.35 | 192.17 | 1.24 | 344.31 | 3,600 | 1.50 | 3,600 | 1.50 | 0.07 | 0.08 |
| 39 | 06-Feb | 185.00 | 190.00 | 185.00 | 190.00 | 188.28 | 0.00 | 340.00 | 7,800 | 3.25 | 6,600 | 2.75 | 0.12 | 0.14 |
| 40 | 05-Feb | 189.00 | 190.00 | 185.35 | 190.00 | 188.24 | 1.09 | 340.00 | 8,400 | 3.50 | 8,400 | 3.50 | 0.16 | 0.18 |
| 41 | 04-Feb | 184.95 | 187.95 | 184.90 | 187.95 | 186.93 | 1.62 | 336.44 | 38,400 | 15.99 | 38,400 | 15.99 | 0.72 | 0.80 |
| 42 | 03-Feb | 190.10 | 190.10 | 180.00 | 184.95 | 184.36 | -5.40 | 331.07 | 15,000 | 6.25 | 13,800 | 5.75 | 0.25 | 0.29 |
| 43 | 01-Feb | 196.70 | 196.70 | 195.00 | 195.50 | 196.10 | 2.89 | 349.95 | 2,400 | 1.00 | 1,800 | 0.75 | 0.04 | 0.04 |
| 44 | 31-Jan | 197.75 | 197.75 | 189.00 | 190.00 | 191.94 | -1.81 | 340.00 | 6,600 | 2.75 | 6,000 | 2.50 | 0.12 | 0.13 |
| 45 | 30-Jan | 192.00 | 195.00 | 190.10 | 193.50 | 192.18 | 1.84 | 346.37 | 9,600 | 4.00 | 8,400 | 3.50 | 0.16 | 0.18 |
| 46 | 29-Jan | 190.75 | 195.00 | 190.00 | 190.00 | 190.82 | 2.70 | 340.00 | 4,200 | 1.75 | 4,200 | 1.75 | 0.08 | 0.09 |
| 47 | 28-Jan | 187.00 | 189.00 | 170.10 | 185.00 | 177.32 | -0.59 | 331.00 | 19,800 | 8.25 | 18,000 | 7.50 | 0.32 | 0.38 |
| 48 | 27-Jan | 191.00 | 191.00 | 185.00 | 186.10 | 187.20 | -3.92 | 333.12 | 19,200 | 8.00 | 18,000 | 7.50 | 0.34 | 0.38 |
| 49 | 24-Jan | 200.00 | 200.00 | 193.50 | 193.70 | 194.69 | -2.88 | 346.73 | 8,400 | 3.50 | 6,600 | 2.75 | 0.13 | 0.14 |
| 50 | 23-Jan | 200.00 | 200.00 | 196.50 | 199.45 | 198.96 | 1.86 | 357.02 | 3,000 | 1.25 | 2,400 | 1.00 | 0.05 | 0.05 |
| 51 | 22-Jan | 201.00 | 201.00 | 193.50 | 195.75 | 197.53 | -1.58 | 350.40 | 10,200 | 4.25 | 9,600 | 4.00 | 0.19 | 0.20 |
| 52 | 21-Jan | 202.95 | 202.95 | 198.00 | 198.85 | 200.57 | -0.08 | 355.95 | 11,400 | 4.75 | 10,200 | 4.25 | 0.20 | 0.21 |
| 53 | 20-Jan | 201.00 | 202.40 | 198.50 | 199.00 | 200.74 | 0.48 | 356.00 | 19,200 | 8.00 | 18,000 | 7.50 | 0.36 | 0.38 |
| 54 | 17-Jan | 200.10 | 201.00 | 198.00 | 198.05 | 198.94 | -2.42 | 354.51 | 10,800 | 4.50 | 9,600 | 4.00 | 0.19 | 0.20 |
| 55 | 16-Jan | 208.00 | 209.00 | 201.15 | 202.85 | 204.25 | -1.01 | 363.11 | 20,400 | 8.50 | 16,200 | 6.75 | 0.33 | 0.34 |
| 56 | 15-Jan | 198.00 | 206.00 | 198.00 | 204.90 | 203.99 | 4.32 | 366.78 | 22,800 | 9.50 | 16,800 | 7.00 | 0.34 | 0.35 |
| 57 | 14-Jan | 200.00 | 200.00 | 192.30 | 196.05 | 197.31 | -1.15 | 350.93 | 12,600 | 5.25 | 12,000 | 5.00 | 0.24 | 0.25 |
| 58 | 13-Jan | 203.15 | 209.95 | 197.10 | 198.30 | 203.53 | -2.65 | 354.96 | 38,400 | 15.99 | 31,200 | 12.99 | 0.64 | 0.65 |
| 59 | 10-Jan | 210.00 | 212.90 | 203.00 | 203.55 | 207.00 | -4.25 | 364.36 | 38,400 | 15.99 | 28,200 | 11.75 | 0.00 | 0.59 |
| 60 | 09-Jan | 199.95 | 216.00 | 197.00 | 212.20 | 206.38 | 7.19 | 379.84 | 175,200 | 72.97 | 145,200 | 60.47 | 3.00 | 3.03 |
| 61 | 08-Jan | 193.70 | 197.00 | 193.70 | 196.95 | 195.34 | -0.38 | 352.55 | 4,200 | 1.75 | 3,600 | 1.50 | 0.07 | 0.08 |
| 62 | 07-Jan | 196.20 | 201.00 | 195.00 | 197.70 | 198.20 | 0.73 | 353.89 | 12,600 | 5.25 | 10,200 | 4.25 | 0.20 | 0.21 |
| 63 | 06-Jan | 203.00 | 207.00 | 192.00 | 196.25 | 198.49 | -3.62 | 351.29 | 21,000 | 8.75 | 16,800 | 7.00 | 0.33 | 0.35 |
| 64 | 03-Jan | 206.00 | 207.70 | 200.40 | 203.35 | 203.34 | -0.20 | 364.00 | 27,000 | 11.25 | 19,800 | 8.25 | 0.40 | 0.41 |
| 65 | 02-Jan | 204.00 | 204.50 | 199.75 | 203.75 | 202.24 | 1.40 | 364.72 | 15,600 | 6.50 | 10,200 | 4.25 | 0.21 | 0.21 |
| 66 | 01-Jan | 192.00 | 201.65 | 192.00 | 200.90 | 200.33 | 4.43 | 359.62 | 13,200 | 5.50 | 8,400 | 3.50 | 0.17 | 0.18 |
| 67 | 31-Dec | 192.00 | 192.00 | 191.00 | 192.00 | 191.75 | -0.03 | 343.00 | 2,400 | 1.00 | 2,400 | 1.00 | 0.05 | 0.05 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL