| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 1,179.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 28-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 1; VWAP21: | Low52 Price: 855.3 | Barrier: 958.3; Drift%: -7.17 |
| Basic Industry: Dairy Products | Total Equity: 222,748,268 | Low52 Date: 30-Jan-2026 | SHP: 73.17 / 3.2 / 10.28 / 13.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,130.0 / 862.0 | Month: 1,068.6 / 952.0 | Week: 913.0 / 872.35 | Day: 908.85 / 891.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 897.20 | 908.85 | 891.90 | 894.20 | 894.44 | -0.33 | 19,918.15 | 294,685 | 51.95 | 285,361 | 103.54 | 25.52 | 96 |
| 2 | 06-Apr | 904.05 | 904.10 | 891.90 | 897.15 | 896.52 | -0.54 | 19,983.86 | 20,806 | 3.67 | 14,605 | 5.30 | 1.31 | 5 |
| 3 | 02-Apr | 901.40 | 907.85 | 878.55 | 902.05 | 893.93 | 0.58 | 20,093.01 | 30,709 | 5.41 | 15,268 | 5.54 | 1.36 | 5 |
| 4 | 01-Apr | 943.95 | 958.30 | 893.45 | 896.85 | 913.25 | -2.87 | 19,977.18 | 100,134 | 17.65 | 42,181 | 15.31 | 3.85 | 14 |
| 5 | 30-Mar | 923.10 | 935.80 | 913.10 | 923.35 | 923.61 | 0.02 | 20,567.46 | 16,628 | 2.93 | 9,080 | 3.29 | 0.84 | 3 |
| 6 | 27-Mar | 946.00 | 948.65 | 917.00 | 923.15 | 930.53 | -2.50 | 20,563.01 | 27,998 | 4.94 | 17,926 | 6.50 | 1.67 | 6 |
| 7 | 25-Mar | 929.30 | 954.55 | 925.10 | 946.85 | 939.91 | 2.40 | 21,090.92 | 35,345 | 6.23 | 20,625 | 7.48 | 1.94 | 7 |
| 8 | 24-Mar | 907.00 | 937.45 | 899.10 | 924.65 | 922.96 | 3.88 | 20,596.42 | 29,809 | 5.26 | 14,045 | 5.10 | 1.30 | 5 |
| 9 | 23-Mar | 950.00 | 950.00 | 885.00 | 890.15 | 903.99 | -6.96 | 19,827.94 | 33,167 | 5.85 | 15,752 | 5.72 | 1.42 | 5 |
| 10 | 20-Mar | 993.90 | 1,001.45 | 938.85 | 956.75 | 957.98 | -3.42 | 21,311.44 | 54,547 | 9.62 | 18,816 | 6.83 | 1.80 | 6 |
| 11 | 19-Mar | 970.00 | 1,008.90 | 966.75 | 990.60 | 993.31 | 1.20 | 22,065.44 | 48,266 | 8.51 | 23,252 | 8.44 | 2.31 | 8 |
| 12 | 18-Mar | 950.00 | 985.00 | 949.10 | 978.85 | 969.33 | 2.77 | 21,803.71 | 26,552 | 4.68 | 14,771 | 5.36 | 1.43 | 5 |
| 13 | 17-Mar | 954.00 | 978.00 | 944.50 | 952.50 | 961.67 | -0.44 | 21,216.77 | 16,864 | 2.97 | 6,624 | 2.40 | 0.64 | 2 |
| 14 | 16-Mar | 941.00 | 964.90 | 933.30 | 956.75 | 954.99 | 0.41 | 21,311.44 | 24,921 | 4.39 | 12,190 | 4.42 | 1.16 | 4 |
| 15 | 13-Mar | 935.50 | 964.85 | 920.10 | 952.80 | 946.64 | 0.72 | 21,223.45 | 71,791 | 12.66 | 28,940 | 10.50 | 2.74 | 10 |
| 16 | 12-Mar | 918.00 | 955.90 | 905.00 | 945.95 | 933.14 | 3.01 | 21,070.87 | 33,232 | 5.86 | 19,585 | 7.11 | 1.83 | 7 |
| 17 | 11-Mar | 921.10 | 938.95 | 910.55 | 918.30 | 926.89 | -0.76 | 20,454.97 | 10,603 | 1.87 | 5,519 | 2.00 | 0.51 | 2 |
| 18 | 10-Mar | 913.60 | 933.00 | 904.65 | 925.30 | 924.09 | 1.80 | 20,610.90 | 39,690 | 7.00 | 14,313 | 5.19 | 1.32 | 5 |
| 19 | 09-Mar | 901.70 | 911.00 | 870.05 | 908.90 | 899.22 | -0.12 | 20,245.59 | 26,486 | 4.67 | 15,202 | 5.52 | 1.37 | 5 |
| 20 | 06-Mar | 913.75 | 920.00 | 897.00 | 910.00 | 906.82 | -0.36 | 20,270.00 | 13,395 | 2.36 | 5,905 | 2.14 | 0.54 | 2 |
| 21 | 05-Mar | 900.95 | 925.00 | 897.20 | 913.30 | 908.51 | 1.27 | 20,343.60 | 134,782 | 23.76 | 90,472 | 32.83 | 8.22 | 30 |
| 22 | 04-Mar | 910.00 | 910.00 | 894.55 | 901.85 | 899.56 | -1.33 | 20,088.55 | 18,949 | 3.34 | 10,063 | 3.65 | 0.91 | 3 |
| 23 | 02-Mar | 871.90 | 925.00 | 870.05 | 914.05 | 901.58 | 2.74 | 20,360.31 | 30,174 | 5.32 | 18,200 | 6.60 | 1.64 | 6 |
| 24 | 27-Feb | 886.20 | 911.30 | 882.70 | 889.70 | 898.50 | -0.02 | 19,817.91 | 23,705 | 4.18 | 8,069 | 2.93 | 0.72 | 3 |
| 25 | 26-Feb | 893.35 | 903.00 | 872.35 | 889.90 | 889.33 | -0.39 | 19,822.37 | 20,001 | 3.53 | 11,630 | 4.22 | 1.03 | 4 |
| 26 | 25-Feb | 899.80 | 906.95 | 887.60 | 893.35 | 898.68 | -0.19 | 19,899.22 | 13,995 | 2.47 | 7,915 | 2.87 | 0.71 | 3 |
| 27 | 24-Feb | 896.50 | 911.15 | 890.30 | 895.05 | 900.53 | -1.07 | 19,937.08 | 14,358 | 2.53 | 7,342 | 2.66 | 0.66 | 2 |
| 28 | 23-Feb | 910.20 | 913.00 | 898.55 | 904.70 | 904.93 | 0.27 | 20,152.04 | 11,524 | 2.03 | 7,245 | 2.63 | 0.66 | 2 |
| 29 | 20-Feb | 894.70 | 909.00 | 881.00 | 902.25 | 895.44 | 1.37 | 20,097.46 | 8,315 | 1.47 | 4,427 | 1.61 | 0.40 | 1 |
| 30 | 19-Feb | 913.00 | 920.90 | 885.00 | 890.05 | 902.25 | -2.90 | 19,825.71 | 13,788 | 2.43 | 8,633 | 3.13 | 0.78 | 3 |
| 31 | 18-Feb | 903.10 | 919.95 | 900.70 | 916.65 | 914.65 | 1.35 | 20,418.22 | 8,935 | 1.58 | 4,532 | 1.64 | 0.41 | 2 |
| 32 | 17-Feb | 900.00 | 913.50 | 899.55 | 904.45 | 907.39 | 0.18 | 20,146.47 | 5,671 | 1.00 | 2,755 | 1.00 | 0.25 | 1 |
| 33 | 16-Feb | 905.00 | 913.30 | 900.20 | 902.80 | 907.20 | -0.98 | 20,109.71 | 10,512 | 1.85 | 6,370 | 2.31 | 0.58 | 2 |
| 34 | 13-Feb | 919.20 | 923.00 | 905.45 | 911.75 | 914.24 | -0.31 | 20,309.07 | 11,329 | 2.00 | 6,328 | 2.30 | 0.58 | 2 |
| 35 | 12-Feb | 927.65 | 927.65 | 912.00 | 914.60 | 916.44 | -1.79 | 20,372.56 | 6,878 | 1.21 | 3,918 | 1.42 | 0.36 | 1 |
| 36 | 11-Feb | 929.30 | 933.60 | 917.00 | 931.30 | 928.61 | 0.22 | 20,744.55 | 7,405 | 1.31 | 4,234 | 1.54 | 0.39 | 1 |
| 37 | 10-Feb | 936.65 | 952.85 | 925.50 | 929.30 | 933.87 | -0.75 | 20,700.00 | 12,355 | 2.18 | 6,412 | 2.33 | 0.60 | 2 |
| 38 | 09-Feb | 920.00 | 942.25 | 917.00 | 936.30 | 931.81 | 2.30 | 20,855.92 | 27,543 | 4.86 | 14,642 | 5.31 | 1.36 | 5 |
| 39 | 06-Feb | 910.00 | 919.00 | 904.45 | 915.25 | 912.31 | 0.93 | 20,387.04 | 11,081 | 1.95 | 5,884 | 2.13 | 0.54 | 2 |
| 40 | 05-Feb | 902.80 | 919.70 | 902.80 | 906.80 | 910.09 | -0.47 | 20,198.81 | 12,261 | 2.16 | 6,952 | 2.52 | 0.63 | 2 |
| 41 | 04-Feb | 904.75 | 914.25 | 899.55 | 911.10 | 907.84 | 0.70 | 20,294.59 | 13,200 | 2.33 | 6,810 | 2.47 | 0.62 | 2 |
| 42 | 03-Feb | 904.65 | 912.50 | 881.15 | 904.75 | 900.06 | 2.32 | 20,153.15 | 22,591 | 3.98 | 9,821 | 3.56 | 0.88 | 3 |
| 43 | 02-Feb | 891.50 | 891.50 | 865.10 | 884.25 | 876.77 | -0.75 | 19,696.52 | 15,801 | 2.79 | 6,556 | 2.38 | 0.57 | 2 |
| 44 | 01-Feb | 879.85 | 900.00 | 874.20 | 890.90 | 891.03 | 1.26 | 19,844.64 | 16,733 | 2.95 | 5,446 | 1.98 | 0.49 | 2 |
| 45 | 30-Jan | 860.00 | 883.55 | 855.30 | 879.80 | 872.01 | 2.02 | 19,597.39 | 21,701 | 3.83 | 11,724 | 4.25 | 1.02 | 4 |
| 46 | 29-Jan | 877.85 | 885.60 | 859.00 | 862.40 | 864.58 | -1.17 | 19,209.81 | 31,467 | 5.55 | 18,921 | 6.87 | 1.64 | 6 |
| 47 | 28-Jan | 873.75 | 884.60 | 869.40 | 872.60 | 873.75 | -0.84 | 19,437.01 | 22,399 | 3.95 | 11,501 | 4.17 | 1.00 | 4 |
| 48 | 27-Jan | 873.00 | 888.80 | 869.15 | 880.00 | 879.52 | 0.14 | 19,601.00 | 24,401 | 4.30 | 12,637 | 4.59 | 1.11 | 4 |
| 49 | 23-Jan | 922.05 | 922.05 | 872.00 | 878.80 | 893.94 | -4.69 | 19,575.12 | 45,493 | 8.02 | 17,763 | 6.45 | 1.59 | 6 |
| 50 | 22-Jan | 945.75 | 945.75 | 914.35 | 922.05 | 929.81 | -2.51 | 20,538.50 | 30,131 | 5.31 | 15,915 | 5.77 | 1.48 | 5 |
| 51 | 21-Jan | 935.00 | 960.90 | 930.00 | 945.75 | 942.63 | 1.24 | 21,066.42 | 44,978 | 7.93 | 24,462 | 8.88 | 2.31 | 8 |
| 52 | 20-Jan | 945.00 | 961.90 | 920.25 | 934.15 | 941.53 | -1.66 | 20,808.03 | 84,605 | 14.92 | 31,638 | 11.48 | 2.98 | 11 |
| 53 | 19-Jan | 923.70 | 988.80 | 896.15 | 949.95 | 938.62 | 2.81 | 21,159.97 | 758,597 | 133.74 | 131,074 | 47.56 | 12.30 | 45 |
| 54 | 16-Jan | 915.60 | 933.00 | 910.65 | 923.95 | 920.88 | 1.18 | 20,580.83 | 38,271 | 6.75 | 20,044 | 7.27 | 1.85 | 7 |
| 55 | 14-Jan | 924.50 | 932.10 | 909.00 | 913.15 | 918.91 | -1.94 | 20,340.26 | 38,001 | 6.70 | 21,528 | 7.81 | 1.98 | 7 |
| 56 | 13-Jan | 940.45 | 955.15 | 929.00 | 931.20 | 937.26 | -1.70 | 20,742.32 | 24,135 | 4.26 | 14,455 | 5.24 | 1.35 | 5 |
| 57 | 12-Jan | 941.25 | 956.15 | 931.10 | 947.35 | 945.89 | 0.65 | 21,102.06 | 23,528 | 4.15 | 12,295 | 4.46 | 1.16 | 4 |
| 58 | 09-Jan | 944.50 | 953.50 | 935.00 | 941.25 | 942.90 | -0.43 | 20,966.18 | 13,575 | 2.39 | 5,839 | 2.12 | 0.55 | 2 |
| 59 | 08-Jan | 955.00 | 959.30 | 940.00 | 945.35 | 950.40 | -1.35 | 21,057.51 | 16,803 | 2.96 | 8,645 | 3.14 | 0.82 | 3 |
| 60 | 07-Jan | 953.70 | 967.00 | 953.70 | 958.30 | 962.34 | -0.42 | 21,345.97 | 17,034 | 3.00 | 10,237 | 3.71 | 0.99 | 3 |
| 61 | 06-Jan | 962.80 | 973.95 | 955.50 | 962.30 | 962.80 | -0.11 | 21,435.07 | 27,566 | 4.86 | 9,488 | 3.44 | 0.91 | 3 |
| 62 | 05-Jan | 975.80 | 980.30 | 955.00 | 963.35 | 967.67 | -1.28 | 21,458.45 | 16,539 | 2.92 | 10,580 | 3.84 | 1.02 | 4 |
| 63 | 02-Jan | 965.10 | 980.00 | 965.10 | 975.85 | 972.56 | 0.21 | 21,736.89 | 13,305 | 2.35 | 6,394 | 2.32 | 0.62 | 2 |
| 64 | 01-Jan | 977.20 | 981.40 | 970.00 | 973.85 | 975.40 | -0.34 | 21,692.34 | 6,649 | 1.17 | 3,132 | 1.14 | 0.31 | 1 |
| 65 | 31-Dec | 952.00 | 979.80 | 952.00 | 977.20 | 972.54 | 2.36 | 21,766.96 | 15,645 | 2.76 | 6,146 | 2.23 | 0.60 | 2 |
| 66 | 30-Dec | 960.10 | 965.70 | 952.00 | 954.70 | 956.80 | -1.15 | 21,265.78 | 13,629 | 2.40 | 7,152 | 2.60 | 0.68 | 2 |
| 67 | 29-Dec | 971.00 | 973.60 | 960.60 | 965.80 | 966.83 | -0.55 | 21,513.03 | 16,408 | 2.89 | 8,299 | 3.01 | 0.80 | 3 |
Similar Stocks: DODLA HERITGFOOD HATSUN PARAGMILK SCPL VADILALIND