| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 277.65 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 750 | High52 Date: 08-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 105.0 | Barrier: 210.05; Drift%: -5.79 |
| Basic Industry: Other Food Products | Total Equity: 4,340,460 | Low52 Date: 27-Nov-2024 | SHP: 62.08 / 2.85 / 8.61 / 26.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 151.0 / 112.0 | Month: 277.65 / 209.25 | Week: 204.0 / 195.0 | Day: 199.5 / 196.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 198.95 | 199.50 | 196.00 | 198.55 | 198.63 | 3.68 | 86.18 | 11,250 | 7.50 | 10,500 | 7.00 | 0.21 | 91 |
| 2 | 26-Aug | 207.80 | 207.80 | 190.20 | 191.50 | 193.36 | -4.35 | 83.12 | 12,000 | 7.99 | 10,500 | 7.00 | 0.20 | 91 |
| 3 | 25-Aug | 205.70 | 209.00 | 200.00 | 200.20 | 203.05 | -2.67 | 86.90 | 9,750 | 6.50 | 8,250 | 5.50 | 0.17 | 72 |
| 4 | 22-Aug | 210.00 | 210.00 | 199.40 | 205.70 | 205.74 | -2.00 | 89.28 | 25,500 | 16.99 | 22,500 | 14.99 | 0.46 | 196 |
| 5 | 21-Aug | 204.00 | 209.90 | 204.00 | 209.90 | 208.54 | 3.58 | 91.11 | 5,250 | 3.50 | 5,250 | 3.50 | 0.11 | 46 |
| 6 | 20-Aug | 205.00 | 205.00 | 193.85 | 202.65 | 198.94 | -0.69 | 87.96 | 18,750 | 12.49 | 14,250 | 9.49 | 0.28 | 124 |
| 7 | 19-Aug | 205.50 | 210.00 | 204.00 | 204.05 | 205.41 | 0.25 | 88.57 | 21,000 | 13.99 | 19,500 | 12.99 | 0.40 | 170 |
| 8 | 18-Aug | 204.00 | 204.00 | 194.00 | 203.55 | 202.10 | 1.78 | 88.35 | 24,750 | 16.49 | 24,000 | 15.99 | 0.49 | 209 |
| 9 | 14-Aug | 200.20 | 200.20 | 200.00 | 200.00 | 200.05 | -1.86 | 86.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.06 | 26 |
| 10 | 13-Aug | 195.00 | 204.00 | 195.00 | 203.80 | 200.36 | 0.39 | 88.46 | 6,750 | 4.50 | 6,750 | 4.50 | 0.14 | 59 |
| 11 | 12-Aug | 200.00 | 203.00 | 200.00 | 203.00 | 201.20 | 0.00 | 88.00 | 3,750 | 2.50 | 3,750 | 2.50 | 0.08 | 33 |
| 12 | 11-Aug | 203.95 | 203.95 | 203.00 | 203.00 | 203.48 | -0.47 | 88.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.03 | 12 |
| 13 | 08-Aug | 201.00 | 204.70 | 201.00 | 203.95 | 202.82 | 1.59 | 88.52 | 8,250 | 5.50 | 8,250 | 5.50 | 0.17 | 64 |
| 14 | 07-Aug | 200.75 | 200.75 | 200.75 | 200.75 | 200.75 | -2.00 | 87.13 | 9,000 | 6.00 | 9,000 | 6.00 | 0.18 | 69 |
| 15 | 06-Aug | 204.85 | 210.95 | 204.85 | 204.85 | 204.98 | -1.99 | 88.91 | 47,250 | 31.48 | 45,750 | 30.48 | 0.94 | 353 |
| 16 | 05-Aug | 210.05 | 210.05 | 207.80 | 209.00 | 209.05 | -1.42 | 90.00 | 12,000 | 7.99 | 12,000 | 7.99 | 0.25 | 92 |
| 17 | 04-Aug | 217.65 | 217.65 | 210.00 | 212.00 | 215.27 | -0.66 | 92.00 | 24,000 | 15.99 | 23,250 | 15.49 | 0.50 | 179 |
| 18 | 01-Aug | 213.00 | 213.40 | 213.00 | 213.40 | 213.28 | 1.98 | 92.63 | 48,750 | 32.48 | 48,750 | 32.48 | 1.04 | 424 |
| 19 | 31-Jul | 209.25 | 209.25 | 209.25 | 209.25 | 209.25 | -1.99 | 90.82 | 9,750 | 6.50 | 9,000 | 6.00 | 0.19 | 78 |
| 20 | 30-Jul | 209.30 | 213.50 | 209.30 | 213.50 | 210.66 | -0.02 | 92.67 | 10,500 | 7.00 | 9,750 | 6.50 | 0.21 | 85 |
| 21 | 29-Jul | 221.80 | 221.80 | 213.55 | 213.55 | 218.07 | -2.00 | 92.69 | 25,500 | 16.99 | 25,500 | 16.99 | 0.56 | 222 |
| 22 | 28-Jul | 209.45 | 217.90 | 209.45 | 217.90 | 212.49 | 1.97 | 94.58 | 63,000 | 41.97 | 42,000 | 27.98 | 0.89 | 365 |
| 23 | 25-Jul | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | -1.99 | 92.76 | 6,000 | 4.00 | 6,000 | 4.00 | 0.13 | 52 |
| 24 | 24-Jul | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | -2.00 | 94.64 | 7,500 | 5.00 | 7,500 | 5.00 | 0.16 | 65 |
| 25 | 23-Jul | 223.15 | 226.00 | 222.50 | 222.50 | 223.31 | -2.00 | 96.58 | 149,250 | 99.43 | 149,250 | 99.43 | 3.33 | 1,299 |
| 26 | 22-Jul | 227.05 | 227.05 | 227.05 | 227.05 | 227.05 | -1.99 | 98.55 | 1,500 | 1.00 | 1,500 | 1.00 | 0.03 | 13 |
| 27 | 21-Jul | 231.65 | 231.65 | 231.65 | 231.65 | 231.65 | -1.99 | 100.55 | 16,500 | 10.99 | 16,500 | 10.99 | 0.38 | 144 |
| 28 | 18-Jul | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | -1.99 | 102.59 | 4,500 | 3.00 | 4,500 | 3.00 | 0.11 | 39 |
| 29 | 17-Jul | 241.15 | 241.15 | 241.15 | 241.15 | 241.15 | -1.99 | 104.67 | 6,000 | 4.00 | 6,000 | 4.00 | 0.14 | 52 |
| 30 | 16-Jul | 246.05 | 246.05 | 246.05 | 246.05 | 246.05 | -1.99 | 106.80 | 4,500 | 3.00 | 4,500 | 3.00 | 0.11 | 39 |
| 31 | 15-Jul | 251.05 | 251.05 | 251.05 | 251.05 | 251.05 | -1.99 | 108.97 | 2,250 | 1.50 | 2,250 | 1.50 | 0.06 | 20 |
| 32 | 14-Jul | 256.15 | 256.15 | 256.15 | 256.15 | 256.15 | -1.99 | 111.18 | 9,750 | 6.50 | 9,750 | 6.50 | 0.25 | 85 |
| 33 | 11-Jul | 261.35 | 261.35 | 261.35 | 261.35 | 261.35 | -1.99 | 113.44 | 1,500 | 1.00 | 1,500 | 1.00 | 0.04 | 13 |
| 34 | 10-Jul | 266.65 | 266.65 | 266.65 | 266.65 | 266.65 | -2.00 | 115.74 | 2,250 | 1.50 | 2,250 | 1.50 | 0.06 | 20 |
| 35 | 09-Jul | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | -2.00 | 118.10 | 18,000 | 11.99 | 18,000 | 11.99 | 0.49 | 157 |
| 36 | 08-Jul | 277.65 | 277.65 | 277.00 | 277.65 | 277.56 | 1.98 | 120.51 | 5,250 | 3.50 | 5,250 | 3.50 | 0.15 | 46 |
| 37 | 07-Jul | 272.25 | 272.25 | 271.50 | 272.25 | 272.10 | 1.99 | 118.17 | 7,500 | 5.00 | 7,500 | 5.00 | 0.20 | 65 |
| 38 | 04-Jul | 266.95 | 266.95 | 266.95 | 266.95 | 266.95 | 1.99 | 115.87 | 12,750 | 8.49 | 12,750 | 8.49 | 0.34 | 111 |
| 39 | 03-Jul | 257.75 | 261.75 | 257.75 | 261.75 | 259.95 | 1.99 | 113.61 | 23,250 | 15.49 | 23,250 | 15.49 | 0.60 | 202 |
| 40 | 02-Jul | 256.65 | 256.65 | 255.00 | 256.65 | 256.58 | 4.99 | 111.40 | 24,750 | 16.49 | 21,750 | 14.49 | 0.56 | 189 |
| 41 | 01-Jul | 244.40 | 244.45 | 244.40 | 244.45 | 244.45 | 4.98 | 106.10 | 9,750 | 6.50 | 9,000 | 6.00 | 0.22 | 78 |
| 42 | 30-Jun | 232.00 | 232.85 | 232.00 | 232.85 | 232.58 | 4.98 | 101.07 | 14,250 | 9.49 | 14,250 | 9.49 | 0.33 | 124 |
| 43 | 27-Jun | 218.00 | 221.80 | 212.50 | 221.80 | 221.06 | 4.99 | 96.27 | 49,500 | 32.98 | 48,750 | 32.48 | 1.08 | 424 |
| 44 | 26-Jun | 206.50 | 214.50 | 196.20 | 211.25 | 205.69 | 2.30 | 91.69 | 16,500 | 10.99 | 15,000 | 9.99 | 0.31 | 131 |
| 45 | 25-Jun | 208.00 | 209.00 | 206.50 | 206.50 | 207.55 | -1.67 | 89.63 | 3,000 | 2.00 | 3,000 | 2.00 | 0.06 | 26 |
| 46 | 24-Jun | 215.00 | 219.90 | 206.15 | 210.00 | 212.57 | -0.59 | 91.00 | 15,000 | 9.99 | 15,000 | 9.99 | 0.32 | 131 |
| 47 | 23-Jun | 214.25 | 218.00 | 211.00 | 211.25 | 215.62 | -1.40 | 91.69 | 7,500 | 5.00 | 7,500 | 5.00 | 0.16 | 65 |
| 48 | 20-Jun | 210.00 | 214.25 | 210.00 | 214.25 | 211.42 | 2.02 | 92.99 | 2,250 | 1.50 | 2,250 | 1.50 | 0.05 | 20 |
| 49 | 19-Jun | 210.00 | 215.00 | 210.00 | 210.00 | 212.77 | 0.00 | 91.00 | 10,500 | 7.00 | 10,500 | 7.00 | 0.22 | 91 |
| 50 | 18-Jun | 209.00 | 211.10 | 205.00 | 210.00 | 209.30 | 4.45 | 91.00 | 24,000 | 15.99 | 23,250 | 15.49 | 0.49 | 202 |
| 51 | 17-Jun | 204.00 | 205.00 | 201.05 | 201.05 | 203.68 | 0.52 | 87.26 | 9,750 | 6.50 | 9,750 | 6.50 | 0.20 | 85 |
| 52 | 16-Jun | 200.50 | 200.50 | 195.00 | 200.00 | 197.16 | -0.45 | 86.00 | 6,750 | 4.50 | 6,750 | 4.50 | 0.13 | 59 |
| 53 | 13-Jun | 199.00 | 200.90 | 199.00 | 200.90 | 199.89 | 1.98 | 87.20 | 7,500 | 5.00 | 7,500 | 5.00 | 0.15 | 65 |
| 54 | 12-Jun | 201.00 | 201.00 | 195.00 | 197.00 | 198.81 | -1.08 | 85.00 | 16,500 | 10.99 | 16,500 | 10.99 | 0.33 | 144 |
| 55 | 11-Jun | 196.00 | 200.00 | 192.10 | 199.15 | 197.23 | 3.72 | 86.44 | 21,750 | 14.49 | 20,250 | 13.49 | 0.40 | 176 |
| 56 | 10-Jun | 190.50 | 193.00 | 189.90 | 192.00 | 191.31 | 4.21 | 83.00 | 18,000 | 11.99 | 18,000 | 11.99 | 0.34 | 157 |
| 57 | 09-Jun | 180.00 | 184.25 | 176.00 | 184.25 | 181.78 | 4.99 | 79.97 | 22,500 | 14.99 | 22,500 | 14.99 | 0.41 | 196 |
| 58 | 06-Jun | 188.45 | 188.45 | 175.50 | 175.50 | 179.84 | -3.04 | 76.18 | 5,250 | 3.50 | 5,250 | 3.50 | 0.09 | 46 |
| 59 | 05-Jun | 183.00 | 183.00 | 178.00 | 181.00 | 181.79 | 3.43 | 78.00 | 14,250 | 9.49 | 14,250 | 9.49 | 0.26 | 124 |
| 60 | 04-Jun | 179.00 | 181.00 | 175.00 | 175.00 | 179.55 | 0.00 | 75.00 | 9,000 | 6.00 | 8,250 | 5.50 | 0.15 | 72 |
| 61 | 03-Jun | 175.10 | 175.10 | 175.00 | 175.00 | 175.05 | 0.00 | 75.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.03 | 13 |
| 62 | 02-Jun | 171.25 | 175.00 | 170.25 | 175.00 | 171.04 | -2.34 | 75.00 | 9,750 | 6.50 | 8,250 | 5.50 | 0.14 | 72 |
| 63 | 30-May | 176.00 | 180.00 | 176.00 | 179.20 | 177.79 | 1.82 | 77.78 | 9,000 | 6.00 | 9,000 | 6.00 | 0.16 | 78 |
| 64 | 29-May | 180.00 | 180.00 | 175.00 | 176.00 | 177.15 | -1.81 | 76.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.08 | 39 |
| 65 | 28-May | 179.50 | 180.00 | 171.00 | 179.25 | 175.89 | -0.14 | 77.80 | 6,750 | 4.50 | 5,250 | 3.50 | 0.09 | 46 |
| 66 | 27-May | 178.15 | 181.00 | 177.90 | 179.50 | 178.51 | 0.90 | 77.91 | 12,750 | 8.49 | 12,000 | 7.99 | 0.21 | 104 |
| 67 | 26-May | 169.45 | 177.90 | 169.45 | 177.90 | 176.23 | 4.99 | 77.22 | 29,250 | 19.49 | 26,250 | 17.49 | 0.46 | 228 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA