| Macro-sector: Fast Moving Consumer Goods | Band: 10 | High52 Price: 1,790.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 08-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Beverages | Face Value: 10; VWAP21: | Low52 Price: 440.0 | Barrier: 721.15; Drift%: 17.86 |
| Basic Industry: Breweries & Distilleries | Total Equity: 9,367,111 | Low52 Date: 07-Apr-2025 | SHP: 65.0 / 0.93 / 1.12 / 32.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 640.0 / 442.3 | Month: 1,451.8 / 1,156.1 | Week: 960.0 / 850.1 | Day: 915.0 / 865.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 890.00 | 915.00 | 865.00 | 877.90 | 888.11 | 5.16 | 822.34 | 73,735 | 36.85 | 25,714 | 12.86 | 2.28 | 83 |
| 2 | 07-Apr | 834.80 | 834.80 | 820.20 | 834.80 | 834.30 | 5.00 | 781.97 | 10,064 | 5.03 | 7,355 | 3.68 | 0.61 | 24 |
| 3 | 06-Apr | 776.90 | 795.05 | 775.00 | 795.05 | 791.31 | 5.00 | 744.73 | 13,227 | 6.61 | 9,368 | 4.68 | 0.74 | 30 |
| 4 | 02-Apr | 701.00 | 757.20 | 701.00 | 757.20 | 739.19 | 5.00 | 709.28 | 19,901 | 9.95 | 7,578 | 3.79 | 0.56 | 25 |
| 5 | 01-Apr | 721.00 | 721.15 | 695.60 | 721.15 | 719.83 | 4.99 | 675.51 | 5,776 | 2.89 | 4,383 | 2.19 | 0.32 | 14 |
| 6 | 30-Mar | 721.10 | 723.10 | 686.85 | 686.85 | 694.78 | -5.00 | 643.38 | 13,891 | 6.94 | 8,897 | 4.45 | 0.62 | 29 |
| 7 | 27-Mar | 751.00 | 759.60 | 722.95 | 723.00 | 729.48 | -4.99 | 677.00 | 9,873 | 4.93 | 6,501 | 3.25 | 0.47 | 21 |
| 8 | 25-Mar | 750.00 | 778.40 | 749.95 | 761.00 | 767.67 | 1.94 | 712.00 | 15,814 | 7.90 | 8,455 | 4.23 | 0.65 | 27 |
| 9 | 24-Mar | 732.85 | 761.70 | 711.25 | 746.55 | 739.61 | 2.91 | 699.30 | 19,006 | 9.50 | 9,083 | 4.54 | 0.67 | 29 |
| 10 | 23-Mar | 758.95 | 759.00 | 725.10 | 725.45 | 732.95 | -4.95 | 679.54 | 17,965 | 8.98 | 9,015 | 4.51 | 0.66 | 29 |
| 11 | 20-Mar | 744.95 | 763.25 | 744.15 | 763.25 | 761.38 | 4.99 | 714.94 | 14,704 | 7.35 | 6,614 | 3.31 | 0.50 | 21 |
| 12 | 19-Mar | 733.95 | 753.30 | 697.25 | 726.95 | 729.91 | 1.32 | 680.94 | 37,847 | 18.91 | 12,206 | 6.10 | 0.89 | 40 |
| 13 | 18-Mar | 694.50 | 717.45 | 689.00 | 717.45 | 711.93 | 5.00 | 672.04 | 21,276 | 10.63 | 7,601 | 3.80 | 0.54 | 25 |
| 14 | 17-Mar | 683.35 | 697.45 | 679.80 | 683.30 | 688.28 | -0.01 | 640.05 | 17,436 | 8.71 | 8,226 | 4.11 | 0.57 | 27 |
| 15 | 16-Mar | 714.85 | 719.85 | 679.15 | 683.35 | 690.89 | -4.41 | 640.10 | 26,492 | 13.24 | 17,177 | 8.59 | 1.19 | 56 |
| 16 | 13-Mar | 743.70 | 747.20 | 707.00 | 714.85 | 718.00 | -3.88 | 669.61 | 11,862 | 5.93 | 7,408 | 3.70 | 0.00 | 24 |
| 17 | 12-Mar | 750.85 | 765.45 | 730.55 | 743.70 | 745.78 | -2.13 | 696.63 | 19,238 | 9.61 | 9,852 | 4.93 | 0.73 | 32 |
| 18 | 11-Mar | 767.00 | 794.00 | 758.00 | 759.90 | 773.44 | 0.36 | 711.81 | 18,588 | 9.29 | 8,760 | 4.38 | 0.68 | 28 |
| 19 | 10-Mar | 725.00 | 765.25 | 717.00 | 757.20 | 740.36 | 3.89 | 709.28 | 19,460 | 9.73 | 9,236 | 4.62 | 0.68 | 30 |
| 20 | 09-Mar | 769.70 | 769.70 | 728.85 | 728.85 | 730.54 | -5.00 | 682.72 | 11,262 | 5.63 | 7,504 | 3.75 | 0.55 | 24 |
| 21 | 06-Mar | 800.90 | 800.90 | 764.65 | 767.20 | 780.59 | -4.25 | 718.64 | 20,258 | 10.12 | 13,142 | 6.57 | 1.03 | 43 |
| 22 | 05-Mar | 795.00 | 827.80 | 759.15 | 801.25 | 790.46 | 1.63 | 750.54 | 30,145 | 15.06 | 15,685 | 7.84 | 1.24 | 51 |
| 23 | 04-Mar | 800.00 | 807.85 | 784.20 | 788.40 | 795.95 | -4.02 | 738.50 | 26,520 | 13.25 | 14,498 | 7.25 | 1.15 | 47 |
| 24 | 02-Mar | 825.50 | 850.00 | 821.40 | 821.40 | 833.33 | -5.00 | 769.41 | 17,443 | 8.72 | 10,350 | 5.18 | 0.86 | 34 |
| 25 | 27-Feb | 859.90 | 884.90 | 855.70 | 864.60 | 867.61 | 1.22 | 809.88 | 19,535 | 9.76 | 8,899 | 4.45 | 0.77 | 29 |
| 26 | 26-Feb | 910.00 | 910.00 | 850.10 | 854.20 | 874.22 | -4.54 | 800.14 | 29,958 | 14.97 | 15,182 | 7.59 | 1.33 | 49 |
| 27 | 25-Feb | 900.00 | 920.00 | 890.10 | 894.80 | 908.48 | 0.20 | 838.17 | 20,258 | 10.12 | 10,540 | 5.27 | 0.96 | 34 |
| 28 | 24-Feb | 908.00 | 929.50 | 880.40 | 893.00 | 901.37 | -0.60 | 836.00 | 30,632 | 15.31 | 13,542 | 6.77 | 1.22 | 44 |
| 29 | 23-Feb | 960.00 | 960.00 | 896.00 | 898.40 | 916.16 | -4.74 | 841.54 | 16,593 | 8.29 | 10,649 | 5.32 | 0.98 | 35 |
| 30 | 20-Feb | 959.00 | 959.00 | 930.20 | 943.10 | 942.33 | 0.82 | 883.41 | 12,961 | 6.48 | 6,320 | 3.16 | 0.60 | 20 |
| 31 | 19-Feb | 935.00 | 966.40 | 912.20 | 935.40 | 949.86 | 1.63 | 876.20 | 42,746 | 21.36 | 16,525 | 8.26 | 1.57 | 54 |
| 32 | 18-Feb | 908.60 | 924.10 | 885.40 | 920.40 | 906.70 | 2.57 | 862.15 | 22,187 | 11.09 | 8,016 | 4.01 | 0.73 | 26 |
| 33 | 17-Feb | 880.00 | 913.80 | 872.30 | 897.30 | 896.96 | 1.01 | 840.51 | 11,545 | 5.77 | 4,499 | 2.25 | 0.40 | 15 |
| 34 | 16-Feb | 938.00 | 940.00 | 880.20 | 888.30 | 907.48 | -2.72 | 832.08 | 27,091 | 13.54 | 13,236 | 6.62 | 1.20 | 43 |
| 35 | 13-Feb | 909.80 | 953.70 | 888.00 | 913.10 | 921.87 | 0.53 | 855.31 | 47,229 | 23.60 | 14,770 | 7.39 | 1.36 | 48 |
| 36 | 12-Feb | 929.70 | 952.90 | 898.00 | 908.30 | 919.61 | -2.02 | 850.81 | 27,106 | 13.55 | 12,310 | 6.16 | 1.13 | 40 |
| 37 | 11-Feb | 971.00 | 999.80 | 921.00 | 927.00 | 941.52 | -4.31 | 868.00 | 44,951 | 22.46 | 27,816 | 13.91 | 2.62 | 90 |
| 38 | 10-Feb | 985.00 | 1,022.00 | 956.20 | 968.80 | 991.48 | -1.17 | 907.49 | 28,944 | 14.46 | 13,117 | 6.56 | 1.30 | 42 |
| 39 | 09-Feb | 989.90 | 1,034.20 | 968.00 | 980.30 | 1,003.73 | -0.48 | 918.26 | 45,516 | 22.75 | 23,291 | 11.65 | 2.34 | 75 |
| 40 | 06-Feb | 1,008.10 | 1,024.90 | 985.00 | 985.00 | 996.16 | -5.00 | 922.00 | 32,558 | 16.27 | 20,802 | 10.40 | 2.07 | 67 |
| 41 | 05-Feb | 1,065.00 | 1,087.90 | 1,036.80 | 1,036.80 | 1,046.26 | -4.99 | 971.18 | 28,972 | 14.48 | 15,485 | 7.74 | 1.62 | 50 |
| 42 | 04-Feb | 1,084.60 | 1,150.00 | 1,063.00 | 1,091.30 | 1,090.68 | -2.47 | 1,022.23 | 55,722 | 27.85 | 21,058 | 10.53 | 2.30 | 68 |
| 43 | 03-Feb | 1,181.00 | 1,223.80 | 1,118.90 | 1,118.90 | 1,127.73 | -4.99 | 1,048.09 | 34,552 | 17.27 | 22,289 | 11.14 | 2.51 | 72 |
| 44 | 02-Feb | 1,177.70 | 1,177.70 | 1,177.70 | 1,177.70 | 1,177.70 | -4.99 | 1,103.16 | 2,114 | 1.06 | 2,114 | 1.06 | 0.25 | 7 |
| 45 | 01-Feb | 1,239.60 | 1,239.60 | 1,239.60 | 1,239.60 | 1,239.60 | -5.00 | 1,161.15 | 2,000 | 1.00 | 1,999 | 1.00 | 0.25 | 6 |
| 46 | 30-Jan | 1,334.10 | 1,360.00 | 1,295.00 | 1,304.80 | 1,321.89 | -2.25 | 1,222.22 | 18,567 | 9.28 | 10,574 | 5.29 | 1.40 | 34 |
| 47 | 29-Jan | 1,355.00 | 1,384.50 | 1,280.00 | 1,334.80 | 1,318.60 | -0.93 | 1,250.32 | 20,447 | 10.22 | 11,340 | 5.67 | 1.50 | 36 |
| 48 | 28-Jan | 1,342.30 | 1,379.90 | 1,329.90 | 1,347.30 | 1,352.84 | 2.39 | 1,262.03 | 11,915 | 5.95 | 3,837 | 1.92 | 0.52 | 12 |
| 49 | 27-Jan | 1,368.00 | 1,380.10 | 1,312.60 | 1,315.90 | 1,322.45 | -4.76 | 1,232.62 | 21,949 | 10.97 | 13,159 | 6.58 | 1.74 | 42 |
| 50 | 23-Jan | 1,460.00 | 1,490.00 | 1,381.30 | 1,381.60 | 1,405.87 | -4.97 | 1,294.16 | 22,120 | 11.05 | 12,753 | 6.38 | 1.79 | 41 |
| 51 | 22-Jan | 1,449.90 | 1,469.70 | 1,416.20 | 1,453.90 | 1,451.26 | 3.32 | 1,361.88 | 12,867 | 6.43 | 4,883 | 2.44 | 0.71 | 16 |
| 52 | 21-Jan | 1,474.00 | 1,483.70 | 1,370.90 | 1,407.20 | 1,399.10 | -2.48 | 1,318.14 | 30,229 | 15.11 | 11,076 | 5.54 | 1.55 | 36 |
| 53 | 20-Jan | 1,498.00 | 1,546.20 | 1,411.30 | 1,443.00 | 1,491.80 | -2.01 | 1,351.00 | 32,845 | 16.41 | 12,288 | 6.14 | 1.83 | 40 |
| 54 | 19-Jan | 1,470.00 | 1,570.80 | 1,440.90 | 1,472.60 | 1,515.34 | -1.56 | 1,379.40 | 50,782 | 25.38 | 21,670 | 10.84 | 3.28 | 70 |
| 55 | 16-Jan | 1,420.00 | 1,499.60 | 1,400.10 | 1,496.00 | 1,463.35 | 4.75 | 1,401.00 | 57,281 | 28.63 | 26,000 | 13.00 | 3.80 | 84 |
| 56 | 14-Jan | 1,446.10 | 1,458.20 | 1,428.20 | 1,428.20 | 1,435.17 | -5.00 | 1,337.81 | 30,255 | 15.12 | 14,431 | 7.22 | 2.07 | 46 |
| 57 | 13-Jan | 1,503.30 | 1,540.00 | 1,503.30 | 1,503.30 | 1,510.33 | -5.00 | 1,408.16 | 54,253 | 27.11 | 23,512 | 11.76 | 3.55 | 76 |
| 58 | 12-Jan | 1,600.00 | 1,615.60 | 1,582.40 | 1,582.40 | 1,586.74 | -5.00 | 1,482.25 | 17,672 | 8.83 | 14,013 | 7.01 | 2.22 | 45 |
| 59 | 09-Jan | 1,750.10 | 1,752.60 | 1,665.60 | 1,665.60 | 1,676.76 | -5.00 | 1,560.19 | 26,645 | 13.32 | 13,207 | 6.60 | 2.21 | 43 |
| 60 | 08-Jan | 1,645.00 | 1,790.00 | 1,641.00 | 1,753.20 | 1,737.83 | 7.36 | 1,642.24 | 281,921 | 140.89 | 59,603 | 29.80 | 10.36 | 192 |
| 61 | 07-Jan | 1,479.90 | 1,633.00 | 1,478.60 | 1,633.00 | 1,598.07 | 10.00 | 1,529.00 | 118,347 | 59.14 | 44,584 | 22.29 | 7.12 | 143 |
| 62 | 06-Jan | 1,525.40 | 1,537.00 | 1,460.00 | 1,484.60 | 1,484.11 | -2.14 | 1,390.64 | 36,102 | 18.04 | 14,784 | 7.39 | 2.19 | 48 |
| 63 | 05-Jan | 1,588.10 | 1,650.00 | 1,505.10 | 1,517.10 | 1,565.23 | -4.80 | 1,421.08 | 89,477 | 44.72 | 29,964 | 14.98 | 4.69 | 96 |
| 64 | 02-Jan | 1,514.10 | 1,629.00 | 1,491.20 | 1,593.60 | 1,558.88 | 7.40 | 1,492.74 | 143,577 | 71.75 | 44,508 | 22.25 | 6.94 | 143 |
| 65 | 01-Jan | 1,380.00 | 1,492.50 | 1,367.00 | 1,483.80 | 1,465.93 | 9.35 | 1,389.89 | 149,552 | 74.74 | 52,713 | 26.36 | 7.73 | 170 |
| 66 | 31-Dec | 1,348.00 | 1,383.70 | 1,335.10 | 1,356.90 | 1,361.10 | 3.06 | 1,271.02 | 24,238 | 12.11 | 9,744 | 4.87 | 1.33 | 31 |
| 67 | 30-Dec | 1,353.00 | 1,372.10 | 1,303.00 | 1,316.60 | 1,334.48 | -2.20 | 1,233.27 | 20,768 | 10.38 | 8,580 | 4.29 | 1.14 | 28 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO AURDIS PICCADIL