| 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; VWAP21: | Low52 Price: 126.75 | Barrier: 162.0; Drift%: -5.4 |
| Basic Industry: Other Food Products | Total Equity: 17,900,250 | Low52 Date: | SHP: 72.61 / 0.46 / 0.49 / 26.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 216.0 / 142.0 | Month: 189.85 / 168.0 | Week: 162.0 / 150.0 | Day: 156.4 / 153.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 156.40 | 156.40 | 153.70 | 153.70 | 154.62 | -1.09 | 275.13 | 1,800 | 3.00 | 1,800 | 3.00 | 0.03 | 4 |
| 2 | 10-Jul | 160.00 | 160.00 | 154.00 | 155.40 | 155.97 | -3.48 | 278.17 | 5,400 | 8.99 | 5,400 | 8.99 | 0.08 | 11 |
| 3 | 09-Jul | 161.95 | 161.95 | 160.90 | 161.00 | 161.21 | 1.35 | 288.00 | 2,400 | 3.99 | 2,400 | 3.99 | 0.04 | 5 |
| 4 | 08-Jul | 158.00 | 160.00 | 156.00 | 158.85 | 158.39 | 1.21 | 284.35 | 13,800 | 22.96 | 12,600 | 20.97 | 0.20 | 27 |
| 5 | 07-Jul | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | 2.78 | 280.94 | 600 | 1.00 | 600 | 1.00 | 0.01 | 1 |
| 6 | 04-Jul | 152.55 | 154.50 | 152.50 | 152.70 | 153.38 | -3.32 | 273.34 | 3,600 | 5.99 | 2,400 | 3.99 | 0.04 | 5 |
| 7 | 03-Jul | 154.00 | 157.95 | 154.00 | 157.95 | 155.62 | 3.54 | 282.73 | 6,600 | 10.98 | 5,400 | 8.99 | 0.08 | 11 |
| 8 | 02-Jul | 152.50 | 156.30 | 150.15 | 152.55 | 151.85 | 0.33 | 273.07 | 6,600 | 10.98 | 4,800 | 7.99 | 0.07 | 10 |
| 9 | 01-Jul | 159.00 | 162.00 | 150.00 | 152.05 | 155.36 | -2.53 | 272.17 | 13,800 | 22.96 | 11,400 | 18.97 | 0.18 | 24 |
| 10 | 30-Jun | 157.00 | 157.20 | 156.00 | 156.00 | 156.55 | -0.13 | 279.00 | 2,400 | 3.99 | 2,400 | 3.99 | 0.04 | 5 |
| 11 | 27-Jun | 155.05 | 160.95 | 155.00 | 156.20 | 156.14 | 0.71 | 279.60 | 6,000 | 9.98 | 3,600 | 5.99 | 0.06 | 8 |
| 12 | 26-Jun | 158.10 | 159.75 | 155.10 | 155.10 | 156.46 | -0.89 | 277.63 | 5,400 | 8.99 | 4,200 | 6.99 | 0.07 | 9 |
| 13 | 25-Jun | 161.00 | 161.00 | 156.00 | 156.50 | 158.30 | -1.57 | 280.14 | 3,000 | 4.99 | 3,000 | 4.99 | 0.05 | 6 |
| 14 | 24-Jun | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.00 | 284.00 | 600 | 1.00 | 600 | 1.00 | 0.00 | 1 |
| 15 | 23-Jun | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.87 | 284.00 | 1,200 | 2.00 | 1,200 | 2.00 | 0.00 | 3 |
| 16 | 20-Jun | 161.80 | 161.80 | 159.00 | 160.40 | 160.40 | 1.52 | 287.12 | 1,200 | 2.00 | 1,200 | 2.00 | 0.02 | 3 |
| 17 | 19-Jun | 158.70 | 158.70 | 158.00 | 158.00 | 158.23 | -0.44 | 282.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.03 | 4 |
| 18 | 18-Jun | 160.00 | 160.00 | 158.70 | 158.70 | 158.97 | -0.81 | 284.08 | 3,000 | 4.99 | 3,000 | 4.99 | 0.05 | 6 |
| 19 | 17-Jun | 155.00 | 162.95 | 155.00 | 160.00 | 160.00 | 0.63 | 286.00 | 6,000 | 9.98 | 5,400 | 8.99 | 0.00 | 11 |
| 20 | 16-Jun | 160.00 | 160.00 | 159.00 | 159.00 | 159.17 | -0.44 | 284.00 | 3,600 | 5.99 | 3,600 | 5.99 | 0.06 | 8 |
| 21 | 13-Jun | 164.00 | 164.50 | 159.00 | 159.70 | 161.62 | -4.37 | 285.87 | 9,600 | 15.97 | 7,800 | 12.98 | 0.13 | 16 |
| 22 | 12-Jun | 166.00 | 171.00 | 166.00 | 167.00 | 168.19 | -1.65 | 298.00 | 4,800 | 7.99 | 4,800 | 7.99 | 0.08 | 10 |
| 23 | 11-Jun | 168.00 | 171.95 | 168.00 | 169.80 | 169.89 | -0.12 | 303.95 | 3,600 | 5.99 | 2,400 | 3.99 | 0.04 | 5 |
| 24 | 10-Jun | 169.40 | 170.00 | 169.40 | 170.00 | 169.67 | 0.38 | 304.00 | 4,200 | 6.99 | 3,000 | 4.99 | 0.05 | 6 |
| 25 | 09-Jun | 168.20 | 169.70 | 168.00 | 169.35 | 168.91 | 2.51 | 303.14 | 3,600 | 5.99 | 3,600 | 5.99 | 0.06 | 8 |
| 26 | 06-Jun | 167.00 | 167.35 | 165.00 | 165.20 | 165.87 | 0.73 | 295.71 | 3,600 | 5.99 | 3,000 | 4.99 | 0.05 | 6 |
| 27 | 05-Jun | 162.00 | 167.20 | 162.00 | 164.00 | 164.95 | 1.96 | 293.00 | 6,000 | 9.98 | 4,800 | 7.99 | 0.08 | 10 |
| 28 | 04-Jun | 167.50 | 167.50 | 160.00 | 160.85 | 162.92 | -3.97 | 287.93 | 13,200 | 21.96 | 10,200 | 16.97 | 0.17 | 22 |
| 29 | 03-Jun | 167.05 | 167.50 | 166.00 | 167.50 | 167.03 | 0.30 | 299.83 | 4,800 | 7.99 | 3,600 | 5.99 | 0.06 | 8 |
| 30 | 02-Jun | 168.55 | 172.70 | 167.00 | 167.00 | 169.30 | -0.89 | 298.00 | 11,400 | 18.97 | 7,200 | 11.98 | 0.12 | 15 |
| 31 | 30-May | 170.20 | 170.20 | 168.00 | 168.50 | 168.84 | -0.97 | 301.62 | 7,200 | 11.98 | 6,000 | 9.98 | 0.10 | 13 |
| 32 | 29-May | 172.45 | 172.45 | 170.15 | 170.15 | 171.03 | -1.33 | 304.57 | 1,800 | 3.00 | 1,200 | 2.00 | 0.02 | 3 |
| 33 | 28-May | 169.00 | 175.80 | 168.00 | 172.45 | 170.19 | 0.20 | 308.69 | 7,200 | 11.98 | 5,400 | 8.99 | 0.09 | 11 |
| 34 | 27-May | 172.10 | 172.10 | 172.00 | 172.10 | 172.03 | 0.00 | 308.06 | 3,600 | 5.99 | 3,600 | 5.99 | 0.06 | 8 |
| 35 | 26-May | 174.50 | 174.50 | 171.25 | 172.10 | 173.12 | -1.06 | 308.06 | 4,800 | 7.99 | 4,800 | 7.99 | 0.08 | 10 |
| 36 | 23-May | 173.90 | 173.95 | 171.05 | 173.95 | 173.20 | 0.00 | 311.37 | 2,400 | 3.99 | 1,800 | 3.00 | 0.03 | 4 |
| 37 | 22-May | 171.05 | 174.70 | 169.95 | 173.95 | 171.38 | 0.43 | 311.37 | 6,000 | 9.98 | 4,200 | 6.99 | 0.07 | 9 |
| 38 | 21-May | 177.10 | 177.10 | 173.00 | 173.20 | 175.21 | -2.20 | 310.03 | 4,200 | 6.99 | 4,200 | 6.99 | 0.07 | 9 |
| 39 | 20-May | 175.50 | 177.10 | 175.50 | 177.10 | 176.30 | 0.91 | 317.01 | 1,200 | 2.00 | 1,200 | 2.00 | 0.02 | 3 |
| 40 | 19-May | 178.00 | 179.00 | 175.35 | 175.50 | 176.28 | 0.72 | 314.15 | 4,800 | 7.99 | 3,000 | 4.99 | 0.05 | 6 |
| 41 | 16-May | 179.95 | 180.00 | 173.00 | 174.25 | 177.35 | -1.05 | 311.91 | 19,800 | 32.95 | 18,000 | 29.95 | 0.32 | 38 |
| 42 | 15-May | 171.00 | 177.00 | 171.00 | 176.10 | 174.82 | 1.91 | 315.22 | 10,200 | 16.97 | 6,600 | 10.98 | 0.12 | 14 |
| 43 | 14-May | 183.10 | 185.00 | 171.00 | 172.80 | 175.59 | -5.83 | 309.32 | 24,000 | 39.93 | 18,000 | 29.95 | 0.32 | 38 |
| 44 | 13-May | 189.00 | 189.45 | 182.00 | 183.50 | 185.73 | -2.45 | 328.47 | 8,400 | 13.98 | 7,200 | 11.98 | 0.13 | 15 |
| 45 | 12-May | 187.50 | 189.85 | 185.50 | 188.10 | 188.21 | 4.67 | 336.70 | 3,600 | 5.99 | 2,400 | 3.99 | 0.05 | 5 |
| 46 | 09-May | 178.00 | 180.00 | 176.10 | 179.70 | 177.99 | -2.26 | 321.67 | 3,600 | 5.99 | 2,400 | 3.99 | 0.04 | 5 |
| 47 | 08-May | 185.00 | 189.40 | 180.00 | 183.85 | 185.91 | 5.06 | 329.10 | 35,400 | 58.90 | 24,600 | 40.93 | 0.46 | 52 |
| 48 | 07-May | 173.00 | 175.00 | 173.00 | 175.00 | 174.33 | 1.16 | 313.00 | 1,800 | 3.00 | 1,800 | 3.00 | 0.03 | 4 |
| 49 | 06-May | 173.00 | 175.00 | 173.00 | 173.00 | 173.74 | -0.60 | 309.00 | 4,800 | 7.99 | 4,800 | 7.99 | 0.08 | 10 |
| 50 | 05-May | 172.00 | 174.10 | 172.00 | 174.05 | 173.53 | -1.11 | 311.55 | 4,800 | 7.99 | 3,600 | 5.99 | 0.06 | 8 |
| 51 | 02-May | 178.55 | 178.55 | 176.00 | 176.00 | 177.77 | -2.65 | 315.00 | 4,200 | 6.99 | 3,600 | 5.99 | 0.06 | 8 |
| 52 | 30-Apr | 181.55 | 182.35 | 180.00 | 180.80 | 181.38 | -4.03 | 323.64 | 11,400 | 18.97 | 9,600 | 15.97 | 0.17 | 20 |
| 53 | 29-Apr | 189.00 | 189.00 | 188.00 | 188.40 | 188.45 | -0.32 | 337.24 | 2,400 | 3.99 | 1,800 | 3.00 | 0.03 | 4 |
| 54 | 28-Apr | 185.00 | 191.00 | 185.00 | 189.00 | 187.66 | 2.97 | 338.00 | 18,000 | 29.95 | 15,600 | 25.96 | 0.29 | 33 |
| 55 | 25-Apr | 190.00 | 190.25 | 182.00 | 183.55 | 184.49 | -4.90 | 328.56 | 16,800 | 27.95 | 15,600 | 25.96 | 0.29 | 33 |
| 56 | 24-Apr | 194.00 | 195.00 | 192.00 | 193.00 | 193.91 | 0.00 | 345.00 | 4,200 | 6.99 | 3,600 | 5.99 | 0.07 | 8 |
| 57 | 23-Apr | 200.00 | 200.00 | 191.00 | 193.00 | 195.05 | -2.08 | 345.00 | 8,400 | 13.98 | 7,800 | 12.98 | 0.15 | 16 |
| 58 | 22-Apr | 199.00 | 201.00 | 196.00 | 197.10 | 198.06 | -1.08 | 352.81 | 10,800 | 17.97 | 9,000 | 14.98 | 0.18 | 19 |
| 59 | 21-Apr | 200.00 | 204.00 | 195.10 | 199.25 | 201.22 | 2.10 | 356.66 | 66,000 | 109.82 | 44,400 | 73.88 | 0.89 | 94 |
| 60 | 17-Apr | 193.00 | 198.00 | 190.00 | 195.15 | 194.73 | 3.89 | 349.32 | 25,200 | 41.93 | 19,800 | 32.95 | 0.39 | 42 |
| 61 | 16-Apr | 173.20 | 192.00 | 173.20 | 187.85 | 181.72 | 7.53 | 336.26 | 28,800 | 47.92 | 26,400 | 43.93 | 0.48 | 56 |
| 62 | 15-Apr | 169.00 | 176.00 | 169.00 | 174.70 | 174.35 | 3.37 | 312.72 | 12,000 | 19.97 | 11,400 | 18.97 | 0.20 | 24 |
| 63 | 11-Apr | 171.00 | 171.00 | 167.20 | 169.00 | 169.55 | -1.17 | 302.00 | 2,400 | 3.99 | 2,400 | 3.99 | 0.04 | 5 |
| 64 | 08-Apr | 168.95 | 171.00 | 161.25 | 171.00 | 167.74 | 7.11 | 306.00 | 5,400 | 8.99 | 3,600 | 5.99 | 0.06 | 8 |
| 65 | 07-Apr | 150.00 | 159.65 | 150.00 | 159.65 | 153.98 | -2.65 | 285.78 | 10,800 | 17.97 | 10,200 | 16.97 | 0.16 | 21 |
| 66 | 04-Apr | 166.10 | 170.00 | 164.00 | 164.00 | 166.29 | -0.61 | 293.00 | 7,800 | 12.98 | 7,800 | 12.98 | 0.13 | 16 |
| 67 | 03-Apr | 161.00 | 165.00 | 160.25 | 165.00 | 162.12 | 2.96 | 295.00 | 6,600 | 10.98 | 4,800 | 7.99 | 0.08 | 10 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA