| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 213.8 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 750 | High52 Date: | Bumper: 244.4; Drift%: 6.49 |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 105.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 3,843,210 | Low52 Date: | SHP: 70.1 / 0.0 / 0.0 / 29.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 151.0 / 112.0 | Month: 181.0 / 140.0 | Week: 266.95 / 232.0 | Day: 261.35 / 261.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 261.35 | 261.35 | 261.35 | 261.35 | 261.35 | -1.99 | 100.44 | 1,500 | 2.00 | 1,500 | 2.00 | 0.04 | 13 |
| 2 | 10-Jul | 266.65 | 266.65 | 266.65 | 266.65 | 266.65 | -2.00 | 102.48 | 2,250 | 3.00 | 2,250 | 3.00 | 0.06 | 20 |
| 3 | 09-Jul | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | -2.00 | 104.57 | 18,000 | 23.97 | 18,000 | 23.97 | 0.49 | 157 |
| 4 | 08-Jul | 277.65 | 277.65 | 277.00 | 277.65 | 277.56 | 1.98 | 106.71 | 5,250 | 6.99 | 5,250 | 6.99 | 0.15 | 46 |
| 5 | 07-Jul | 272.25 | 272.25 | 271.50 | 272.25 | 272.10 | 1.99 | 104.63 | 7,500 | 9.99 | 7,500 | 9.99 | 0.20 | 65 |
| 6 | 04-Jul | 266.95 | 266.95 | 266.95 | 266.95 | 266.95 | 1.99 | 102.59 | 12,750 | 16.98 | 12,750 | 16.98 | 0.34 | 111 |
| 7 | 03-Jul | 257.75 | 261.75 | 257.75 | 261.75 | 259.95 | 1.99 | 100.60 | 23,250 | 30.96 | 23,250 | 30.96 | 0.60 | 202 |
| 8 | 02-Jul | 256.65 | 256.65 | 255.00 | 256.65 | 256.58 | 4.99 | 98.64 | 24,750 | 32.96 | 21,750 | 28.96 | 0.56 | 189 |
| 9 | 01-Jul | 244.40 | 244.45 | 244.40 | 244.45 | 244.45 | 4.98 | 93.95 | 9,750 | 12.98 | 9,000 | 11.98 | 0.22 | 78 |
| 10 | 30-Jun | 232.00 | 232.85 | 232.00 | 232.85 | 232.58 | 4.98 | 89.49 | 14,250 | 18.97 | 14,250 | 18.97 | 0.33 | 124 |
| 11 | 27-Jun | 218.00 | 221.80 | 212.50 | 221.80 | 221.06 | 4.99 | 85.24 | 49,500 | 65.91 | 48,750 | 64.91 | 1.08 | 424 |
| 12 | 26-Jun | 206.50 | 214.50 | 196.20 | 211.25 | 205.69 | 2.30 | 81.19 | 16,500 | 21.97 | 15,000 | 19.97 | 0.31 | 131 |
| 13 | 25-Jun | 208.00 | 209.00 | 206.50 | 206.50 | 207.55 | -1.67 | 79.36 | 3,000 | 3.99 | 3,000 | 3.99 | 0.06 | 26 |
| 14 | 24-Jun | 215.00 | 219.90 | 206.15 | 210.00 | 212.57 | -0.59 | 80.00 | 15,000 | 19.97 | 15,000 | 19.97 | 0.32 | 131 |
| 15 | 23-Jun | 214.25 | 218.00 | 211.00 | 211.25 | 215.62 | -1.40 | 81.19 | 7,500 | 9.99 | 7,500 | 9.99 | 0.16 | 65 |
| 16 | 20-Jun | 210.00 | 214.25 | 210.00 | 214.25 | 211.42 | 2.02 | 82.34 | 2,250 | 3.00 | 2,250 | 3.00 | 0.05 | 20 |
| 17 | 19-Jun | 210.00 | 215.00 | 210.00 | 210.00 | 212.77 | 0.00 | 80.00 | 10,500 | 13.98 | 10,500 | 13.98 | 0.22 | 91 |
| 18 | 18-Jun | 209.00 | 211.10 | 205.00 | 210.00 | 209.30 | 4.45 | 80.00 | 24,000 | 31.96 | 23,250 | 30.96 | 0.49 | 202 |
| 19 | 17-Jun | 204.00 | 205.00 | 201.05 | 201.05 | 203.68 | 0.52 | 77.27 | 9,750 | 12.98 | 9,750 | 12.98 | 0.20 | 85 |
| 20 | 16-Jun | 200.50 | 200.50 | 195.00 | 200.00 | 197.16 | -0.45 | 76.00 | 6,750 | 8.99 | 6,750 | 8.99 | 0.13 | 59 |
| 21 | 13-Jun | 199.00 | 200.90 | 199.00 | 200.90 | 199.89 | 1.98 | 77.21 | 7,500 | 9.99 | 7,500 | 9.99 | 0.15 | 65 |
| 22 | 12-Jun | 201.00 | 201.00 | 195.00 | 197.00 | 198.81 | -1.08 | 75.00 | 16,500 | 21.97 | 16,500 | 21.97 | 0.33 | 144 |
| 23 | 11-Jun | 196.00 | 200.00 | 192.10 | 199.15 | 197.23 | 3.72 | 76.54 | 21,750 | 28.96 | 20,250 | 26.96 | 0.40 | 176 |
| 24 | 10-Jun | 190.50 | 193.00 | 189.90 | 192.00 | 191.31 | 4.21 | 73.00 | 18,000 | 23.97 | 18,000 | 23.97 | 0.34 | 157 |
| 25 | 09-Jun | 180.00 | 184.25 | 176.00 | 184.25 | 181.78 | 4.99 | 70.81 | 22,500 | 29.96 | 22,500 | 29.96 | 0.41 | 196 |
| 26 | 06-Jun | 188.45 | 188.45 | 175.50 | 175.50 | 179.84 | -3.04 | 67.45 | 5,250 | 6.99 | 5,250 | 6.99 | 0.09 | 46 |
| 27 | 05-Jun | 183.00 | 183.00 | 178.00 | 181.00 | 181.79 | 3.43 | 69.00 | 14,250 | 18.97 | 14,250 | 18.97 | 0.26 | 124 |
| 28 | 04-Jun | 179.00 | 181.00 | 175.00 | 175.00 | 179.55 | 0.00 | 67.00 | 9,000 | 11.98 | 8,250 | 10.99 | 0.15 | 72 |
| 29 | 03-Jun | 175.10 | 175.10 | 175.00 | 175.00 | 175.05 | 0.00 | 67.00 | 1,500 | 2.00 | 1,500 | 2.00 | 0.03 | 13 |
| 30 | 02-Jun | 171.25 | 175.00 | 170.25 | 175.00 | 171.04 | -2.34 | 67.00 | 9,750 | 12.98 | 8,250 | 10.99 | 0.14 | 72 |
| 31 | 30-May | 176.00 | 180.00 | 176.00 | 179.20 | 177.79 | 1.82 | 68.87 | 9,000 | 11.98 | 9,000 | 11.98 | 0.16 | 78 |
| 32 | 29-May | 180.00 | 180.00 | 175.00 | 176.00 | 177.15 | -1.81 | 67.00 | 4,500 | 5.99 | 4,500 | 5.99 | 0.08 | 39 |
| 33 | 28-May | 179.50 | 180.00 | 171.00 | 179.25 | 175.89 | -0.14 | 68.89 | 6,750 | 8.99 | 5,250 | 6.99 | 0.09 | 46 |
| 34 | 27-May | 178.15 | 181.00 | 177.90 | 179.50 | 178.51 | 0.90 | 68.99 | 12,750 | 16.98 | 12,000 | 15.98 | 0.21 | 104 |
| 35 | 26-May | 169.45 | 177.90 | 169.45 | 177.90 | 176.23 | 4.99 | 68.37 | 29,250 | 38.95 | 26,250 | 34.95 | 0.46 | 228 |
| 36 | 23-May | 170.95 | 170.95 | 168.95 | 169.45 | 169.53 | 3.96 | 65.12 | 6,750 | 8.99 | 3,000 | 3.99 | 0.05 | 26 |
| 37 | 22-May | 151.00 | 164.85 | 149.65 | 163.00 | 158.25 | 3.82 | 62.00 | 6,750 | 8.99 | 5,250 | 6.99 | 0.08 | 46 |
| 38 | 21-May | 165.00 | 165.00 | 157.00 | 157.00 | 159.67 | -4.85 | 60.00 | 5,250 | 6.99 | 3,750 | 4.99 | 0.06 | 33 |
| 39 | 19-May | 157.65 | 166.00 | 157.65 | 165.00 | 163.25 | 3.51 | 63.00 | 5,250 | 6.99 | 5,250 | 6.99 | 0.09 | 46 |
| 40 | 16-May | 169.80 | 169.80 | 157.65 | 159.40 | 165.40 | -1.45 | 61.26 | 17,250 | 22.97 | 15,750 | 20.97 | 0.26 | 137 |
| 41 | 15-May | 161.50 | 161.75 | 155.00 | 161.75 | 159.10 | 5.00 | 62.16 | 20,250 | 26.96 | 17,250 | 22.97 | 0.27 | 150 |
| 42 | 14-May | 151.15 | 154.05 | 145.00 | 154.05 | 149.30 | 1.92 | 59.20 | 6,000 | 7.99 | 4,500 | 5.99 | 0.07 | 39 |
| 43 | 13-May | 151.20 | 151.20 | 151.15 | 151.15 | 151.18 | 0.00 | 58.09 | 1,500 | 2.00 | 1,500 | 2.00 | 0.02 | 13 |
| 44 | 12-May | 150.35 | 151.20 | 142.55 | 151.15 | 149.98 | 4.97 | 58.09 | 12,000 | 15.98 | 9,750 | 12.98 | 0.15 | 85 |
| 45 | 09-May | 143.00 | 144.00 | 143.00 | 144.00 | 143.50 | 0.70 | 55.00 | 3,000 | 3.99 | 1,500 | 2.00 | 0.02 | 13 |
| 46 | 08-May | 143.75 | 145.00 | 141.00 | 143.00 | 143.77 | 2.00 | 54.00 | 8,250 | 10.99 | 7,500 | 9.99 | 0.11 | 65 |
| 47 | 07-May | 140.25 | 140.25 | 140.20 | 140.20 | 140.21 | -0.14 | 53.88 | 3,000 | 3.99 | 3,000 | 3.99 | 0.04 | 26 |
| 48 | 06-May | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | -3.17 | 53.96 | 750 | 1.00 | 750 | 1.00 | 0.01 | 7 |
| 49 | 05-May | 141.00 | 145.00 | 140.10 | 145.00 | 141.28 | 1.40 | 55.00 | 3,750 | 4.99 | 3,000 | 3.99 | 0.04 | 26 |
| 50 | 02-May | 140.00 | 148.00 | 140.00 | 143.00 | 142.76 | 1.42 | 54.00 | 6,000 | 7.99 | 4,500 | 5.99 | 0.06 | 39 |
| 51 | 30-Apr | 140.00 | 145.00 | 140.00 | 141.00 | 142.56 | -1.40 | 54.00 | 6,000 | 7.99 | 6,000 | 7.99 | 0.09 | 52 |
| 52 | 29-Apr | 145.50 | 145.50 | 140.00 | 143.00 | 141.72 | -1.72 | 54.00 | 3,750 | 4.99 | 3,750 | 4.99 | 0.05 | 33 |
| 53 | 28-Apr | 145.00 | 147.00 | 145.00 | 145.50 | 145.24 | 3.93 | 55.92 | 17,250 | 22.97 | 17,250 | 22.97 | 0.25 | 150 |
| 54 | 25-Apr | 145.00 | 145.00 | 140.00 | 140.00 | 142.50 | -3.45 | 53.00 | 1,500 | 2.00 | 1,500 | 2.00 | 0.02 | 13 |
| 55 | 24-Apr | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40 | 55.00 | 3,000 | 3.99 | 3,000 | 3.99 | 0.00 | 26 |
| 56 | 23-Apr | 145.00 | 145.00 | 143.00 | 143.00 | 144.33 | -0.35 | 54.00 | 2,250 | 3.00 | 2,250 | 3.00 | 0.03 | 20 |
| 57 | 22-Apr | 141.20 | 143.50 | 141.20 | 143.50 | 142.35 | 1.66 | 55.15 | 1,500 | 2.00 | 1,500 | 2.00 | 0.02 | 13 |
| 58 | 21-Apr | 145.00 | 145.50 | 140.00 | 141.15 | 142.35 | -1.29 | 54.25 | 6,000 | 7.99 | 6,000 | 7.99 | 0.09 | 52 |
| 59 | 17-Apr | 144.00 | 144.00 | 143.00 | 143.00 | 143.50 | 2.14 | 54.00 | 2,250 | 3.00 | 2,250 | 3.00 | 0.03 | 20 |
| 60 | 16-Apr | 140.50 | 140.50 | 140.00 | 140.00 | 140.13 | 0.43 | 53.00 | 3,000 | 3.99 | 3,000 | 3.99 | 0.04 | 26 |
| 61 | 15-Apr | 144.55 | 145.50 | 139.40 | 139.40 | 144.33 | -2.89 | 53.57 | 9,000 | 11.98 | 6,750 | 8.99 | 0.10 | 59 |
| 62 | 11-Apr | 145.00 | 148.40 | 141.10 | 143.55 | 143.27 | -3.33 | 55.17 | 6,750 | 8.99 | 4,500 | 5.99 | 0.06 | 39 |
| 63 | 09-Apr | 140.00 | 148.50 | 140.00 | 148.50 | 145.50 | 2.59 | 57.07 | 2,250 | 3.00 | 2,250 | 3.00 | 0.03 | 20 |
| 64 | 08-Apr | 151.20 | 151.20 | 136.80 | 144.75 | 140.35 | 0.52 | 55.63 | 7,500 | 9.99 | 3,750 | 4.99 | 0.05 | 33 |
| 65 | 07-Apr | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69 | 55.00 | 750 | 1.00 | 750 | 1.00 | 0.00 | 7 |
| 66 | 04-Apr | 146.00 | 148.00 | 145.00 | 145.00 | 146.60 | -0.68 | 55.00 | 3,750 | 4.99 | 3,000 | 3.99 | 0.04 | 26 |
| 67 | 03-Apr | 150.00 | 150.00 | 145.95 | 146.00 | 147.10 | -4.89 | 56.00 | 3,750 | 4.99 | 3,000 | 3.99 | 0.04 | 26 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA