| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 1,186.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: 1,050.5; Drift%: 4.57 |
| Industry: Food Products | Face Value: 1; VWAP21: | Low52 Price: 859.55 | Barrier: -; Drift%: - |
| Basic Industry: Dairy Products | Total Equity: 222,748,268 | Low52 Date: 07-May-2025 | SHP: 73.17 / 3.26 / 10.36 / 13.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,130.0 / 862.0 | Month: 948.95 / 886.0 | Week: 1,179.0 / 903.0 | Day: 1,108.7 / 1,063.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,068.00 | 1,108.70 | 1,063.80 | 1,100.80 | 1,094.10 | 2.79 | 24,520.13 | 88,975 | 10.28 | 42,200 | 7.58 | 4.62 | 14 |
| 2 | 11-Nov | 1,024.40 | 1,104.10 | 1,016.30 | 1,070.90 | 1,065.12 | 4.64 | 23,854.11 | 186,725 | 21.57 | 67,380 | 12.10 | 7.18 | 23 |
| 3 | 10-Nov | 1,042.00 | 1,044.30 | 1,018.00 | 1,023.40 | 1,030.77 | -1.78 | 22,796.06 | 51,383 | 5.94 | 26,988 | 4.85 | 2.78 | 9 |
| 4 | 07-Nov | 1,009.90 | 1,054.90 | 1,000.10 | 1,041.90 | 1,034.73 | 2.14 | 23,208.14 | 80,084 | 9.25 | 33,876 | 6.08 | 3.51 | 11 |
| 5 | 06-Nov | 1,026.30 | 1,054.50 | 1,015.20 | 1,020.10 | 1,034.34 | -1.89 | 22,722.55 | 102,437 | 11.84 | 57,350 | 10.30 | 5.93 | 19 |
| 6 | 04-Nov | 1,046.80 | 1,076.70 | 1,033.80 | 1,039.70 | 1,048.68 | -3.13 | 23,159.14 | 132,421 | 15.30 | 81,214 | 14.58 | 8.52 | 28 |
| 7 | 03-Nov | 1,103.60 | 1,103.60 | 1,050.50 | 1,073.30 | 1,068.02 | -2.94 | 23,907.57 | 258,388 | 29.85 | 120,591 | 21.65 | 12.88 | 41 |
| 8 | 31-Oct | 1,140.00 | 1,141.50 | 1,098.40 | 1,105.85 | 1,120.99 | -3.12 | 24,632.62 | 64,162 | 7.41 | 28,447 | 5.11 | 3.19 | 10 |
| 9 | 30-Oct | 1,139.80 | 1,158.00 | 1,125.10 | 1,141.50 | 1,143.66 | -0.45 | 25,426.71 | 154,505 | 17.85 | 44,072 | 7.91 | 5.04 | 15 |
| 10 | 29-Oct | 1,106.70 | 1,162.00 | 1,095.30 | 1,146.65 | 1,142.58 | 1.33 | 25,541.43 | 410,068 | 47.38 | 59,440 | 10.67 | 6.79 | 20 |
| 11 | 28-Oct | 1,073.00 | 1,179.00 | 1,055.30 | 1,131.55 | 1,125.40 | 4.78 | 25,205.08 | 2,897,291 | 334.75 | 292,882 | 52.58 | 32.96 | 99 |
| 12 | 27-Oct | 912.30 | 1,084.25 | 903.00 | 1,079.90 | 1,054.57 | 19.52 | 24,054.59 | 1,851,956 | 213.98 | 363,939 | 65.34 | 38.38 | 123 |
| 13 | 24-Oct | 913.70 | 913.70 | 895.00 | 903.55 | 900.67 | -0.30 | 20,126.42 | 12,257 | 1.42 | 6,167 | 1.11 | 0.56 | 2 |
| 14 | 23-Oct | 910.70 | 912.30 | 891.00 | 906.25 | 904.11 | 0.04 | 20,186.56 | 19,824 | 2.29 | 9,766 | 1.75 | 0.88 | 3 |
| 15 | 21-Oct | 893.90 | 914.95 | 885.45 | 905.90 | 903.14 | 2.33 | 20,178.77 | 18,619 | 2.15 | 10,276 | 1.84 | 0.93 | 3 |
| 16 | 20-Oct | 898.80 | 899.85 | 878.65 | 885.30 | 887.12 | -0.98 | 19,719.90 | 20,841 | 2.41 | 10,084 | 1.81 | 0.89 | 3 |
| 17 | 17-Oct | 904.45 | 904.45 | 890.40 | 894.10 | 895.93 | -0.50 | 19,915.92 | 17,686 | 2.04 | 8,166 | 1.47 | 0.73 | 3 |
| 18 | 16-Oct | 905.50 | 906.10 | 891.75 | 898.60 | 897.92 | -1.26 | 20,016.16 | 26,389 | 3.05 | 11,419 | 2.05 | 1.03 | 4 |
| 19 | 15-Oct | 873.90 | 942.60 | 869.30 | 910.05 | 904.35 | 4.69 | 20,271.21 | 92,047 | 10.64 | 46,390 | 8.33 | 4.20 | 16 |
| 20 | 14-Oct | 878.50 | 878.50 | 867.20 | 869.30 | 871.42 | -0.53 | 19,363.51 | 21,376 | 2.47 | 9,877 | 1.77 | 0.86 | 3 |
| 21 | 13-Oct | 879.00 | 884.40 | 871.05 | 873.90 | 875.63 | -0.79 | 19,465.97 | 32,072 | 3.71 | 14,299 | 2.57 | 1.25 | 5 |
| 22 | 10-Oct | 888.80 | 891.65 | 880.00 | 880.90 | 884.21 | -0.89 | 19,621.89 | 33,452 | 3.87 | 17,066 | 3.06 | 1.51 | 6 |
| 23 | 09-Oct | 908.80 | 908.80 | 881.05 | 888.80 | 898.99 | -1.23 | 19,797.87 | 737,801 | 85.25 | 649,168 | 116.55 | 58.36 | 220 |
| 24 | 08-Oct | 909.40 | 909.40 | 897.00 | 899.90 | 903.48 | -0.65 | 20,045.12 | 97,516 | 11.27 | 11,094 | 1.99 | 1.00 | 4 |
| 25 | 07-Oct | 913.50 | 913.50 | 899.65 | 905.80 | 906.91 | -1.03 | 20,176.54 | 112,788 | 13.03 | 13,473 | 2.42 | 1.22 | 5 |
| 26 | 06-Oct | 924.95 | 925.00 | 906.45 | 915.20 | 912.52 | -0.65 | 20,385.92 | 28,795 | 3.33 | 12,837 | 2.30 | 1.17 | 4 |
| 27 | 03-Oct | 927.70 | 930.00 | 912.80 | 921.20 | 921.65 | 0.90 | 20,519.57 | 81,200 | 9.38 | 19,082 | 3.43 | 1.76 | 6 |
| 28 | 01-Oct | 909.00 | 924.00 | 906.05 | 912.95 | 913.19 | 0.02 | 20,335.80 | 64,043 | 7.40 | 22,776 | 4.09 | 2.08 | 8 |
| 29 | 30-Sep | 908.00 | 920.00 | 897.05 | 912.80 | 909.06 | 0.19 | 20,332.46 | 697,041 | 80.54 | 666,427 | 119.65 | 60.58 | 226 |
| 30 | 29-Sep | 900.30 | 921.00 | 900.30 | 911.05 | 911.31 | 1.73 | 20,293.48 | 162,384 | 18.76 | 93,353 | 16.76 | 8.51 | 32 |
| 31 | 26-Sep | 891.00 | 900.00 | 886.00 | 895.60 | 891.31 | 0.13 | 19,949.33 | 96,022 | 11.09 | 50,184 | 9.01 | 4.47 | 17 |
| 32 | 25-Sep | 905.40 | 905.40 | 890.90 | 894.40 | 896.59 | -0.82 | 19,922.61 | 29,335 | 3.39 | 18,335 | 3.29 | 1.64 | 6 |
| 33 | 24-Sep | 908.40 | 908.40 | 898.00 | 901.75 | 900.57 | -0.08 | 20,086.33 | 22,279 | 2.57 | 14,412 | 2.59 | 1.30 | 5 |
| 34 | 23-Sep | 916.95 | 916.95 | 900.00 | 902.50 | 905.20 | -0.77 | 20,103.03 | 26,099 | 3.02 | 13,208 | 2.37 | 1.20 | 4 |
| 35 | 22-Sep | 907.00 | 922.05 | 900.00 | 909.50 | 911.34 | 1.08 | 20,258.95 | 58,191 | 6.72 | 25,001 | 4.49 | 2.28 | 8 |
| 36 | 19-Sep | 934.75 | 934.75 | 892.40 | 899.80 | 902.68 | -2.79 | 20,042.89 | 326,248 | 37.69 | 249,200 | 44.74 | 22.49 | 85 |
| 37 | 18-Sep | 909.50 | 934.70 | 905.85 | 925.60 | 924.01 | 1.93 | 20,617.58 | 100,648 | 11.63 | 57,175 | 10.26 | 5.28 | 19 |
| 38 | 17-Sep | 913.60 | 924.70 | 904.90 | 908.10 | 911.06 | -0.11 | 20,227.77 | 80,518 | 9.30 | 42,083 | 7.56 | 3.83 | 14 |
| 39 | 16-Sep | 915.50 | 915.50 | 895.00 | 909.10 | 907.86 | 0.29 | 20,250.05 | 90,743 | 10.48 | 48,647 | 8.73 | 4.42 | 17 |
| 40 | 15-Sep | 900.05 | 924.90 | 900.05 | 906.50 | 911.35 | -0.09 | 20,192.13 | 309,204 | 35.73 | 255,579 | 45.88 | 23.29 | 87 |
| 41 | 12-Sep | 916.00 | 916.00 | 905.90 | 907.35 | 909.99 | -0.31 | 20,211.06 | 14,892 | 1.72 | 9,878 | 1.77 | 0.90 | 3 |
| 42 | 11-Sep | 908.35 | 913.10 | 899.00 | 910.20 | 906.02 | 0.20 | 20,274.55 | 17,596 | 2.03 | 10,486 | 1.88 | 0.95 | 4 |
| 43 | 10-Sep | 908.80 | 916.00 | 904.00 | 908.35 | 909.08 | 0.25 | 20,233.34 | 17,514 | 2.02 | 11,273 | 2.02 | 1.02 | 4 |
| 44 | 09-Sep | 909.80 | 925.00 | 901.05 | 906.05 | 915.41 | 0.49 | 20,182.11 | 33,992 | 3.93 | 16,584 | 2.98 | 1.52 | 6 |
| 45 | 08-Sep | 921.80 | 928.80 | 900.55 | 901.65 | 909.32 | -1.24 | 20,084.10 | 33,580 | 3.88 | 20,200 | 3.63 | 1.84 | 7 |
| 46 | 05-Sep | 934.10 | 934.10 | 907.10 | 913.00 | 916.71 | -1.28 | 20,336.00 | 38,815 | 4.48 | 21,868 | 3.93 | 2.00 | 7 |
| 47 | 04-Sep | 934.85 | 948.95 | 915.10 | 924.80 | 925.61 | 2.70 | 20,599.76 | 110,140 | 12.73 | 47,822 | 8.59 | 4.43 | 16 |
| 48 | 03-Sep | 909.35 | 917.95 | 897.55 | 900.50 | 904.14 | -0.97 | 20,058.48 | 32,709 | 3.78 | 18,457 | 3.31 | 1.67 | 6 |
| 49 | 02-Sep | 895.45 | 920.00 | 891.10 | 909.35 | 904.83 | 2.16 | 20,255.61 | 64,382 | 7.44 | 27,479 | 4.93 | 2.49 | 9 |
| 50 | 01-Sep | 890.75 | 899.40 | 887.00 | 890.10 | 891.03 | -0.07 | 19,826.82 | 8,654 | 1.00 | 5,569 | 1.00 | 0.50 | 2 |
| 51 | 29-Aug | 895.85 | 904.35 | 888.00 | 890.75 | 894.60 | -0.57 | 19,841.30 | 11,662 | 1.35 | 7,080 | 1.27 | 0.63 | 2 |
| 52 | 28-Aug | 892.20 | 907.00 | 881.00 | 895.85 | 899.28 | 1.39 | 19,954.90 | 34,427 | 3.98 | 15,860 | 2.85 | 1.43 | 5 |
| 53 | 26-Aug | 899.00 | 909.00 | 877.00 | 883.60 | 888.54 | -1.96 | 19,682.04 | 21,990 | 2.54 | 12,217 | 2.19 | 1.09 | 4 |
| 54 | 25-Aug | 908.00 | 910.00 | 899.00 | 901.25 | 903.65 | 0.23 | 20,075.19 | 15,509 | 1.79 | 7,530 | 1.35 | 0.68 | 3 |
| 55 | 22-Aug | 909.00 | 922.00 | 892.00 | 899.15 | 903.73 | -1.51 | 20,028.41 | 28,247 | 3.26 | 13,034 | 2.34 | 1.18 | 4 |
| 56 | 21-Aug | 915.00 | 927.00 | 909.00 | 912.95 | 918.90 | 0.05 | 20,335.80 | 25,335 | 2.93 | 10,742 | 1.93 | 0.99 | 4 |
| 57 | 20-Aug | 914.30 | 920.00 | 908.00 | 912.45 | 912.19 | -0.20 | 20,324.67 | 18,895 | 2.18 | 10,651 | 1.91 | 0.97 | 4 |
| 58 | 19-Aug | 904.00 | 921.65 | 903.45 | 914.30 | 914.52 | 2.03 | 20,365.87 | 34,455 | 3.98 | 19,223 | 3.45 | 1.76 | 7 |
| 59 | 18-Aug | 888.70 | 905.45 | 888.35 | 896.10 | 894.28 | 1.84 | 19,960.47 | 33,540 | 3.88 | 20,220 | 3.63 | 1.81 | 7 |
| 60 | 14-Aug | 880.00 | 898.20 | 877.00 | 879.95 | 885.94 | 0.03 | 19,600.73 | 12,016 | 1.39 | 5,984 | 1.07 | 0.53 | 2 |
| 61 | 13-Aug | 891.75 | 897.60 | 876.20 | 879.70 | 884.03 | -1.35 | 19,595.17 | 20,796 | 2.40 | 13,673 | 2.45 | 1.21 | 5 |
| 62 | 12-Aug | 888.85 | 900.00 | 888.85 | 891.75 | 894.48 | 0.33 | 19,863.58 | 10,524 | 1.22 | 6,243 | 1.12 | 0.56 | 2 |
| 63 | 11-Aug | 892.25 | 899.95 | 887.10 | 888.85 | 891.25 | -0.38 | 19,798.98 | 11,787 | 1.36 | 7,399 | 1.33 | 0.66 | 2 |
| 64 | 08-Aug | 895.00 | 905.55 | 890.00 | 892.25 | 896.47 | -0.31 | 19,874.71 | 19,250 | 2.22 | 9,524 | 1.71 | 0.85 | 3 |
| 65 | 07-Aug | 892.00 | 902.55 | 888.50 | 895.00 | 894.41 | 0.51 | 19,935.00 | 21,719 | 2.51 | 11,369 | 2.04 | 1.02 | 4 |
| 66 | 06-Aug | 890.00 | 909.40 | 887.10 | 890.45 | 896.07 | -0.06 | 19,834.62 | 20,557 | 2.38 | 9,913 | 1.78 | 0.89 | 3 |
| 67 | 05-Aug | 913.20 | 913.25 | 882.20 | 890.95 | 896.66 | -1.50 | 19,845.76 | 41,965 | 4.85 | 22,213 | 3.99 | 1.99 | 7 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL VADILALIND