| 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: 152.0; Drift%: -4.11 |
| Industry: Food Products | Face Value: 10 | 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 | Float14: | ||||
| High/Low Price | Quarter: 151.0 / 112.0 | Month: 145.8 / 112.0 | Week: 145.8 / 120.3 | Day: 150.0 / 145.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 150.00 | 150.00 | 145.95 | 146.00 | 147.10 | -4.89 | 56.00 | 3,750 | 2.50 | 3,000 | 2.00 | 0.04 | 0.26 |
| 2 | 02-Apr | 158.70 | 158.70 | 146.55 | 153.50 | 152.46 | 0.99 | 58.99 | 5,250 | 3.50 | 3,000 | 2.00 | 0.05 | 0.26 |
| 3 | 01-Apr | 152.00 | 153.05 | 152.00 | 152.00 | 152.44 | 4.25 | 58.00 | 5,250 | 3.50 | 3,750 | 2.50 | 0.06 | 0.33 |
| 4 | 28-Mar | 144.00 | 145.80 | 144.00 | 145.80 | 145.32 | 4.97 | 56.03 | 15,750 | 10.49 | 11,250 | 7.50 | 0.16 | 0.98 |
| 5 | 27-Mar | 132.45 | 139.00 | 132.45 | 138.90 | 134.63 | 4.87 | 53.38 | 16,500 | 10.99 | 14,250 | 9.49 | 0.19 | 1.24 |
| 6 | 26-Mar | 132.90 | 132.90 | 120.30 | 132.45 | 130.03 | 4.62 | 50.90 | 45,000 | 29.98 | 36,750 | 24.48 | 0.48 | 3.20 |
| 7 | 25-Mar | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 4.98 | 48.66 | 9,750 | 6.50 | 9,750 | 6.50 | 0.12 | 0.85 |
| 8 | 24-Mar | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 4.96 | 46.35 | 2,250 | 1.50 | 2,250 | 1.50 | 0.03 | 0.20 |
| 9 | 21-Mar | 115.10 | 116.15 | 114.90 | 114.90 | 115.21 | -5.00 | 44.16 | 8,250 | 5.50 | 7,500 | 5.00 | 0.09 | 0.65 |
| 10 | 19-Mar | 120.85 | 120.95 | 120.85 | 120.95 | 120.88 | -4.91 | 46.48 | 3,000 | 2.00 | 2,250 | 1.50 | 0.03 | 0.20 |
| 11 | 18-Mar | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -5.00 | 48.89 | 3,000 | 2.00 | 2,250 | 1.50 | 0.03 | 0.20 |
| 12 | 17-Mar | 135.40 | 135.40 | 129.00 | 133.90 | 132.66 | 3.80 | 51.46 | 3,750 | 2.50 | 3,000 | 2.00 | 0.04 | 0.26 |
| 13 | 11-Mar | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78 | 49.00 | 2,250 | 1.50 | 2,250 | 1.50 | 0.00 | 0.20 |
| 14 | 10-Mar | 126.00 | 128.00 | 126.00 | 128.00 | 127.00 | 4.07 | 49.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 0.13 |
| 15 | 07-Mar | 117.00 | 123.00 | 115.05 | 123.00 | 120.13 | 1.65 | 47.00 | 19,500 | 12.99 | 19,500 | 12.99 | 0.23 | 1.70 |
| 16 | 06-Mar | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 4.31 | 46.00 | 2,250 | 1.50 | 2,250 | 1.50 | 0.00 | 0.20 |
| 17 | 04-Mar | 123.90 | 124.95 | 116.00 | 116.00 | 122.85 | -4.13 | 44.00 | 11,250 | 7.50 | 11,250 | 7.50 | 0.14 | 0.98 |
| 18 | 03-Mar | 121.80 | 121.80 | 112.00 | 121.00 | 119.73 | 4.31 | 46.00 | 14,250 | 9.49 | 12,750 | 8.49 | 0.15 | 1.11 |
| 19 | 28-Feb | 114.50 | 116.00 | 114.50 | 116.00 | 115.25 | -3.33 | 44.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.03 | 0.26 |
| 20 | 27-Feb | 122.65 | 123.00 | 120.00 | 120.00 | 122.09 | -2.16 | 46.00 | 5,250 | 3.50 | 5,250 | 3.50 | 0.06 | 0.46 |
| 21 | 25-Feb | 122.60 | 122.65 | 122.60 | 122.65 | 122.64 | 4.96 | 47.14 | 3,000 | 2.00 | 3,000 | 2.00 | 0.04 | 0.26 |
| 22 | 24-Feb | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | -5.00 | 44.91 | 3,000 | 2.00 | 2,250 | 1.50 | 0.03 | 0.20 |
| 23 | 21-Feb | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81 | 47.00 | 750 | 0.50 | 750 | 0.50 | 0.00 | 0.07 |
| 24 | 20-Feb | 124.05 | 124.65 | 124.00 | 124.00 | 124.33 | 4.42 | 47.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.06 | 0.39 |
| 25 | 18-Feb | 120.00 | 120.00 | 118.75 | 118.75 | 119.06 | -5.00 | 45.64 | 3,000 | 2.00 | 2,250 | 1.50 | 0.03 | 0.20 |
| 26 | 17-Feb | 128.70 | 128.70 | 125.00 | 125.00 | 126.85 | 1.96 | 48.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.06 | 0.39 |
| 27 | 14-Feb | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0.00 | 47.12 | 750 | 0.50 | 750 | 0.50 | 0.01 | 0.07 |
| 28 | 13-Feb | 117.00 | 122.60 | 117.00 | 122.60 | 118.40 | 4.92 | 47.12 | 3,000 | 2.00 | 3,000 | 2.00 | 0.04 | 0.26 |
| 29 | 12-Feb | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | -5.00 | 44.91 | 3,750 | 2.50 | 3,000 | 2.00 | 0.04 | 0.26 |
| 30 | 10-Feb | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -4.65 | 47.00 | 750 | 0.50 | 750 | 0.50 | 0.00 | 0.07 |
| 31 | 07-Feb | 130.00 | 130.00 | 126.35 | 129.00 | 128.17 | -3.01 | 49.00 | 3,750 | 2.50 | 3,000 | 2.00 | 0.04 | 0.26 |
| 32 | 06-Feb | 139.90 | 139.90 | 133.00 | 133.00 | 136.45 | -4.93 | 51.00 | 1,500 | 1.00 | 750 | 0.50 | 0.01 | 0.07 |
| 33 | 05-Feb | 140.00 | 140.00 | 139.90 | 139.90 | 139.93 | 1.01 | 53.77 | 2,250 | 1.50 | 2,250 | 1.50 | 0.03 | 0.20 |
| 34 | 04-Feb | 137.85 | 138.60 | 137.85 | 138.50 | 138.36 | 4.92 | 53.23 | 3,000 | 2.00 | 3,000 | 2.00 | 0.04 | 0.26 |
| 35 | 03-Feb | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.08 | 50.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 0.13 |
| 36 | 01-Feb | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | 0.00 | 50.77 | 750 | 0.50 | 750 | 0.50 | 0.01 | 0.07 |
| 37 | 31-Jan | 130.05 | 132.10 | 130.00 | 132.10 | 130.52 | -2.69 | 50.77 | 6,000 | 4.00 | 6,000 | 4.00 | 0.08 | 0.52 |
| 38 | 30-Jan | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | 4.42 | 52.17 | 750 | 0.50 | 750 | 0.50 | 0.01 | 0.07 |
| 39 | 29-Jan | 134.50 | 134.50 | 129.20 | 130.00 | 130.93 | 0.62 | 49.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.04 | 0.26 |
| 40 | 28-Jan | 136.00 | 136.00 | 129.20 | 129.20 | 131.47 | -5.00 | 49.65 | 2,250 | 1.50 | 1,500 | 1.00 | 0.02 | 0.13 |
| 41 | 27-Jan | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -4.73 | 52.00 | 750 | 0.50 | 750 | 0.50 | 0.00 | 0.07 |
| 42 | 24-Jan | 143.90 | 143.90 | 140.00 | 142.75 | 142.57 | 1.96 | 54.86 | 9,000 | 6.00 | 9,000 | 6.00 | 0.13 | 0.78 |
| 43 | 23-Jan | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.86 | 53.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 0.13 |
| 44 | 22-Jan | 140.00 | 140.00 | 136.00 | 136.00 | 138.00 | -4.41 | 52.00 | 1,500 | 1.00 | 750 | 0.50 | 0.00 | 0.07 |
| 45 | 21-Jan | 140.00 | 142.00 | 140.00 | 142.00 | 141.33 | 1.44 | 54.00 | 2,250 | 1.50 | 2,250 | 1.50 | 0.03 | 0.20 |
| 46 | 20-Jan | 139.85 | 139.95 | 139.85 | 139.95 | 139.90 | 4.25 | 53.79 | 2,250 | 1.50 | 2,250 | 1.50 | 0.03 | 0.20 |
| 47 | 17-Jan | 140.00 | 142.00 | 134.00 | 134.00 | 138.67 | -3.73 | 51.00 | 2,250 | 1.50 | 1,500 | 1.00 | 0.02 | 0.13 |
| 48 | 14-Jan | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 4.32 | 53.00 | 750 | 0.50 | 750 | 0.50 | 0.00 | 0.07 |
| 49 | 13-Jan | 133.00 | 133.05 | 133.00 | 133.00 | 133.01 | -5.26 | 51.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.04 | 0.26 |
| 50 | 10-Jan | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.43 | 53.00 | 750 | 0.50 | 750 | 0.50 | 0.00 | 0.07 |
| 51 | 09-Jan | 134.00 | 138.00 | 130.00 | 138.00 | 132.00 | 1.45 | 53.00 | 9,750 | 6.50 | 8,250 | 5.50 | 0.00 | 0.72 |
| 52 | 08-Jan | 138.00 | 138.00 | 135.00 | 136.00 | 136.17 | -2.94 | 52.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.06 | 0.39 |
| 53 | 07-Jan | 142.50 | 142.50 | 140.00 | 140.00 | 141.14 | -1.79 | 53.00 | 5,250 | 3.50 | 5,250 | 3.50 | 0.07 | 0.46 |
| 54 | 06-Jan | 143.00 | 143.00 | 142.00 | 142.50 | 142.50 | -1.75 | 54.77 | 3,000 | 2.00 | 3,000 | 2.00 | 0.04 | 0.26 |
| 55 | 03-Jan | 147.95 | 147.95 | 145.00 | 145.00 | 146.95 | 2.07 | 55.00 | 2,250 | 1.50 | 2,250 | 1.50 | 0.03 | 0.20 |
| 56 | 02-Jan | 140.00 | 151.00 | 139.90 | 142.00 | 145.04 | -2.75 | 54.00 | 6,000 | 4.00 | 5,250 | 3.50 | 0.08 | 0.46 |
| 57 | 01-Jan | 139.00 | 145.90 | 138.00 | 145.90 | 140.88 | 3.36 | 56.07 | 4,500 | 3.00 | 4,500 | 3.00 | 0.06 | 0.39 |
| 58 | 31-Dec | 142.00 | 142.00 | 140.40 | 141.00 | 140.71 | -4.79 | 54.00 | 5,250 | 3.50 | 4,500 | 3.00 | 0.06 | 0.39 |
| 59 | 30-Dec | 148.00 | 149.00 | 145.00 | 147.75 | 147.12 | -2.20 | 56.78 | 7,500 | 5.00 | 6,750 | 4.50 | 0.10 | 0.59 |
| 60 | 27-Dec | 143.80 | 163.20 | 143.80 | 151.00 | 158.32 | 9.93 | 58.00 | 93,750 | 62.46 | 53,250 | 35.48 | 0.84 | 4.63 |
| 61 | 26-Dec | 142.50 | 142.50 | 136.00 | 136.00 | 139.25 | -4.78 | 52.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.02 | 0.13 |
| 62 | 24-Dec | 142.00 | 147.00 | 140.00 | 142.50 | 144.10 | -2.39 | 54.77 | 7,500 | 5.00 | 3,000 | 2.00 | 0.04 | 0.26 |
| 63 | 23-Dec | 148.30 | 148.30 | 145.00 | 145.90 | 147.05 | -2.54 | 56.07 | 6,000 | 4.00 | 4,500 | 3.00 | 0.07 | 0.39 |
| 64 | 20-Dec | 150.00 | 154.90 | 148.50 | 149.60 | 151.24 | -0.50 | 57.49 | 32,250 | 21.49 | 21,750 | 14.49 | 0.33 | 1.89 |
| 65 | 19-Dec | 135.00 | 151.90 | 135.00 | 150.35 | 144.91 | 10.21 | 57.78 | 70,500 | 46.97 | 49,500 | 32.98 | 0.72 | 4.31 |
| 66 | 18-Dec | 129.00 | 144.95 | 129.00 | 135.00 | 134.04 | 7.41 | 51.00 | 19,500 | 12.99 | 14,250 | 9.49 | 0.19 | 1.24 |
| 67 | 17-Dec | 122.05 | 129.20 | 115.00 | 125.00 | 120.37 | 0.00 | 48.00 | 9,000 | 6.00 | 3,750 | 2.50 | 0.05 | 0.33 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL