| Macro-sector: Fast Moving Consumer Goods | Band: 10 | High52 Price: 653.7 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 05-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Beverages | Face Value: 10 | Low52 Price: 388.0 | Barrier: -; Drift%: - |
| Basic Industry: Breweries & Distilleries | Total Equity: 9,367,111 | Low52 Date: 05-Jun-2024 | SHP: 65.0 / 0.16 / 1.12 / 33.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 640.0 / 442.3 | Month: 516.05 / 442.3 | Week: 516.05 / 444.0 | Day: 505.0 / 487.85 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 505.55 | 505.55 | 475.00 | 484.10 | 488.97 | -3.57 | 453.46 | 4,329 | 3.10 | 3,360 | 4.14 | 0.16 | 0.11 |
| 2 | 03-Apr | 487.85 | 505.00 | 487.85 | 502.00 | 494.61 | 1.80 | 470.00 | 1,656 | 1.19 | 1,032 | 1.27 | 0.05 | 0.03 |
| 3 | 02-Apr | 474.70 | 498.00 | 474.70 | 493.10 | 488.94 | 2.30 | 461.89 | 2,631 | 1.88 | 1,872 | 2.31 | 0.09 | 0.06 |
| 4 | 01-Apr | 470.00 | 490.30 | 455.00 | 482.00 | 475.40 | 4.62 | 451.00 | 5,327 | 3.82 | 2,180 | 2.69 | 0.10 | 0.07 |
| 5 | 28-Mar | 466.95 | 473.70 | 444.00 | 460.70 | 464.87 | -1.34 | 431.54 | 6,536 | 4.68 | 4,345 | 5.36 | 0.20 | 0.14 |
| 6 | 27-Mar | 471.80 | 484.90 | 463.70 | 466.95 | 469.85 | -0.34 | 437.40 | 5,082 | 3.64 | 4,046 | 4.99 | 0.19 | 0.13 |
| 7 | 26-Mar | 494.90 | 494.90 | 462.00 | 468.55 | 473.59 | -2.04 | 438.90 | 5,992 | 4.29 | 4,180 | 5.15 | 0.20 | 0.13 |
| 8 | 25-Mar | 506.50 | 507.40 | 472.10 | 478.30 | 485.56 | -4.69 | 448.03 | 5,710 | 4.09 | 3,716 | 4.58 | 0.18 | 0.12 |
| 9 | 24-Mar | 493.00 | 516.05 | 493.00 | 501.85 | 505.56 | 1.48 | 470.09 | 4,356 | 3.12 | 2,524 | 3.11 | 0.13 | 0.08 |
| 10 | 21-Mar | 472.65 | 501.10 | 472.65 | 494.55 | 485.17 | 4.62 | 463.25 | 3,500 | 2.51 | 2,060 | 2.54 | 0.10 | 0.07 |
| 11 | 20-Mar | 494.90 | 511.50 | 470.00 | 472.70 | 483.40 | -4.07 | 442.78 | 8,402 | 6.02 | 4,456 | 5.49 | 0.22 | 0.14 |
| 12 | 19-Mar | 480.10 | 508.45 | 477.95 | 492.75 | 490.72 | 4.18 | 461.56 | 3,065 | 2.20 | 2,288 | 2.82 | 0.11 | 0.07 |
| 13 | 18-Mar | 442.30 | 480.00 | 442.30 | 473.00 | 461.85 | 3.48 | 443.00 | 2,368 | 1.70 | 1,043 | 1.29 | 0.05 | 0.03 |
| 14 | 17-Mar | 444.00 | 459.00 | 444.00 | 457.10 | 456.02 | 1.31 | 428.17 | 1,395 | 1.00 | 810 | 1.00 | 0.04 | 0.03 |
| 15 | 13-Mar | 447.00 | 456.20 | 442.60 | 451.20 | 449.03 | 0.69 | 422.64 | 5,343 | 3.83 | 4,330 | 5.34 | 0.19 | 0.14 |
| 16 | 12-Mar | 457.45 | 467.60 | 445.95 | 448.10 | 454.30 | -2.07 | 419.74 | 5,177 | 3.71 | 4,135 | 5.10 | 0.19 | 0.13 |
| 17 | 11-Mar | 460.00 | 473.80 | 455.00 | 457.55 | 464.65 | -0.89 | 428.59 | 4,137 | 2.96 | 2,666 | 3.29 | 0.12 | 0.08 |
| 18 | 10-Mar | 485.10 | 489.00 | 458.00 | 461.65 | 470.04 | -4.11 | 432.43 | 4,043 | 2.90 | 2,627 | 3.24 | 0.12 | 0.08 |
| 19 | 07-Mar | 480.45 | 489.10 | 469.05 | 481.45 | 478.92 | 0.27 | 450.98 | 7,718 | 5.53 | 5,612 | 6.92 | 0.27 | 0.18 |
| 20 | 06-Mar | 514.80 | 514.80 | 452.00 | 480.15 | 481.91 | 0.45 | 449.76 | 4,468 | 3.20 | 2,719 | 3.35 | 0.13 | 0.09 |
| 21 | 05-Mar | 479.25 | 487.75 | 477.00 | 478.00 | 479.46 | 0.36 | 447.00 | 6,727 | 4.82 | 4,794 | 5.91 | 0.23 | 0.15 |
| 22 | 04-Mar | 475.90 | 487.95 | 467.00 | 476.30 | 478.92 | -0.48 | 446.16 | 3,649 | 2.61 | 2,462 | 3.04 | 0.12 | 0.08 |
| 23 | 03-Mar | 490.00 | 490.10 | 468.10 | 478.60 | 475.53 | -0.92 | 448.31 | 2,550 | 1.83 | 1,767 | 2.18 | 0.08 | 0.06 |
| 24 | 28-Feb | 478.40 | 509.95 | 478.00 | 483.05 | 490.37 | -1.03 | 452.48 | 2,732 | 1.96 | 1,373 | 1.69 | 0.07 | 0.04 |
| 25 | 27-Feb | 502.50 | 506.75 | 484.10 | 488.10 | 495.43 | -3.02 | 457.21 | 1,346 | 0.96 | 887 | 1.09 | 0.04 | 0.03 |
| 26 | 25-Feb | 503.60 | 514.50 | 502.20 | 503.30 | 506.12 | 0.02 | 471.45 | 566 | 0.41 | 408 | 0.50 | 0.02 | 0.01 |
| 27 | 24-Feb | 516.05 | 516.05 | 498.80 | 503.20 | 505.89 | -2.40 | 471.35 | 1,292 | 0.93 | 696 | 0.86 | 0.04 | 0.02 |
| 28 | 21-Feb | 549.60 | 560.90 | 511.05 | 515.60 | 533.16 | -5.92 | 482.97 | 4,534 | 3.25 | 1,955 | 2.41 | 0.10 | 0.06 |
| 29 | 20-Feb | 522.00 | 548.95 | 512.65 | 548.05 | 536.69 | 5.75 | 513.36 | 2,558 | 1.83 | 1,248 | 1.54 | 0.07 | 0.04 |
| 30 | 19-Feb | 495.00 | 524.80 | 492.10 | 518.25 | 511.60 | 6.44 | 485.45 | 2,587 | 1.85 | 1,311 | 1.62 | 0.07 | 0.04 |
| 31 | 18-Feb | 477.40 | 489.80 | 468.05 | 486.90 | 478.03 | 2.46 | 456.08 | 3,091 | 2.21 | 1,873 | 2.31 | 0.09 | 0.06 |
| 32 | 17-Feb | 490.05 | 495.20 | 466.60 | 475.20 | 481.68 | -3.71 | 445.13 | 4,896 | 3.51 | 3,327 | 4.10 | 0.16 | 0.11 |
| 33 | 14-Feb | 520.05 | 532.05 | 489.85 | 493.50 | 502.64 | -5.37 | 462.27 | 8,224 | 5.89 | 6,797 | 8.38 | 0.34 | 0.22 |
| 34 | 13-Feb | 520.00 | 535.85 | 510.40 | 521.50 | 525.04 | -0.14 | 488.49 | 2,675 | 1.92 | 1,589 | 1.96 | 0.08 | 0.05 |
| 35 | 12-Feb | 535.95 | 535.95 | 507.00 | 522.25 | 521.06 | -1.60 | 489.20 | 3,165 | 2.27 | 1,491 | 1.84 | 0.08 | 0.05 |
| 36 | 11-Feb | 562.00 | 564.95 | 521.15 | 530.75 | 532.89 | -4.31 | 497.16 | 8,413 | 6.03 | 5,509 | 6.79 | 0.29 | 0.17 |
| 37 | 10-Feb | 595.50 | 603.05 | 541.05 | 554.65 | 564.09 | -6.39 | 519.55 | 7,479 | 5.36 | 4,077 | 5.03 | 0.23 | 0.13 |
| 38 | 07-Feb | 609.10 | 609.10 | 589.55 | 592.50 | 600.59 | -2.24 | 555.00 | 7,287 | 5.22 | 5,063 | 6.24 | 0.30 | 0.16 |
| 39 | 06-Feb | 607.65 | 640.00 | 597.00 | 606.05 | 617.04 | 1.24 | 567.69 | 23,640 | 16.93 | 12,171 | 15.01 | 0.75 | 0.39 |
| 40 | 05-Feb | 600.30 | 610.05 | 589.90 | 598.65 | 599.41 | -0.29 | 560.76 | 6,726 | 4.82 | 5,408 | 6.67 | 0.32 | 0.17 |
| 41 | 04-Feb | 611.90 | 620.00 | 592.35 | 600.40 | 601.38 | -0.72 | 562.40 | 6,410 | 4.59 | 3,366 | 4.15 | 0.20 | 0.11 |
| 42 | 03-Feb | 593.00 | 615.00 | 579.95 | 604.75 | 594.52 | 3.05 | 566.48 | 12,610 | 9.03 | 9,492 | 11.70 | 0.56 | 0.30 |
| 43 | 01-Feb | 595.20 | 620.00 | 580.60 | 586.85 | 598.68 | -0.83 | 549.71 | 13,109 | 9.39 | 8,487 | 10.46 | 0.51 | 0.27 |
| 44 | 31-Jan | 594.90 | 596.40 | 575.10 | 591.75 | 584.65 | 0.74 | 554.30 | 10,677 | 7.65 | 5,603 | 6.91 | 0.33 | 0.18 |
| 45 | 30-Jan | 611.90 | 611.90 | 577.30 | 587.40 | 607.47 | 5.59 | 550.22 | 67,567 | 48.40 | 21,568 | 26.59 | 1.31 | 0.68 |
| 46 | 29-Jan | 533.50 | 561.70 | 529.85 | 556.30 | 551.44 | 4.82 | 521.09 | 3,958 | 2.84 | 2,992 | 3.69 | 0.16 | 0.09 |
| 47 | 28-Jan | 539.95 | 539.95 | 506.00 | 530.70 | 520.85 | -1.24 | 497.11 | 2,711 | 1.94 | 1,515 | 1.87 | 0.08 | 0.05 |
| 48 | 27-Jan | 543.00 | 550.80 | 508.25 | 537.35 | 527.12 | -1.94 | 503.34 | 4,587 | 3.29 | 1,899 | 2.34 | 0.10 | 0.06 |
| 49 | 24-Jan | 548.15 | 551.45 | 546.00 | 548.00 | 548.98 | -0.11 | 513.00 | 851 | 0.61 | 596 | 0.73 | 0.03 | 0.02 |
| 50 | 23-Jan | 559.20 | 572.55 | 546.10 | 548.60 | 555.90 | -1.51 | 513.88 | 2,104 | 1.51 | 1,183 | 1.46 | 0.07 | 0.04 |
| 51 | 22-Jan | 560.65 | 569.85 | 540.00 | 556.90 | 549.41 | -0.71 | 521.65 | 1,888 | 1.35 | 1,450 | 1.79 | 0.08 | 0.05 |
| 52 | 21-Jan | 571.10 | 584.90 | 550.00 | 560.85 | 566.49 | -2.02 | 525.35 | 1,591 | 1.14 | 1,024 | 1.26 | 0.06 | 0.03 |
| 53 | 20-Jan | 575.00 | 589.80 | 566.65 | 572.20 | 573.90 | -0.58 | 535.99 | 2,599 | 1.86 | 1,099 | 1.36 | 0.06 | 0.03 |
| 54 | 17-Jan | 595.20 | 595.20 | 558.05 | 575.50 | 577.46 | -2.88 | 539.08 | 3,726 | 2.67 | 2,011 | 2.48 | 0.12 | 0.06 |
| 55 | 16-Jan | 567.90 | 599.30 | 567.90 | 592.05 | 584.51 | 3.19 | 554.58 | 4,035 | 2.89 | 2,798 | 3.45 | 0.16 | 0.09 |
| 56 | 15-Jan | 544.00 | 580.00 | 531.05 | 573.15 | 559.70 | 5.96 | 536.88 | 4,651 | 3.33 | 2,601 | 3.21 | 0.15 | 0.08 |
| 57 | 14-Jan | 533.55 | 546.65 | 524.90 | 539.00 | 532.34 | 1.09 | 504.00 | 4,177 | 2.99 | 2,831 | 3.49 | 0.15 | 0.09 |
| 58 | 13-Jan | 534.00 | 543.40 | 510.30 | 533.15 | 527.95 | -2.86 | 499.41 | 4,828 | 3.46 | 2,643 | 3.26 | 0.14 | 0.08 |
| 59 | 10-Jan | 550.05 | 553.70 | 535.60 | 548.40 | 544.01 | -0.77 | 513.69 | 2,718 | 1.95 | 1,364 | 1.68 | 0.07 | 0.04 |
| 60 | 09-Jan | 556.30 | 566.15 | 545.00 | 552.65 | 555.32 | -1.58 | 517.67 | 3,172 | 2.27 | 2,051 | 2.53 | 0.11 | 0.06 |
| 61 | 08-Jan | 559.75 | 564.90 | 553.05 | 561.40 | 557.57 | 0.64 | 525.87 | 1,074 | 0.77 | 691 | 0.85 | 0.04 | 0.02 |
| 62 | 07-Jan | 544.00 | 560.00 | 544.00 | 557.80 | 553.73 | 1.97 | 522.50 | 3,176 | 2.28 | 2,104 | 2.59 | 0.12 | 0.07 |
| 63 | 06-Jan | 582.10 | 595.40 | 541.05 | 546.80 | 561.34 | -5.90 | 512.19 | 6,697 | 4.80 | 3,915 | 4.83 | 0.22 | 0.12 |
| 64 | 03-Jan | 585.30 | 594.80 | 578.00 | 579.05 | 585.04 | -1.01 | 542.40 | 1,906 | 1.37 | 1,327 | 1.64 | 0.08 | 0.04 |
| 65 | 02-Jan | 581.85 | 588.50 | 578.00 | 584.90 | 583.78 | 0.43 | 547.88 | 1,765 | 1.26 | 988 | 1.22 | 0.06 | 0.03 |
| 66 | 01-Jan | 582.80 | 587.65 | 580.00 | 582.40 | 582.93 | -0.01 | 545.54 | 1,512 | 1.08 | 953 | 1.18 | 0.06 | 0.03 |
| 67 | 31-Dec | 573.00 | 589.00 | 569.05 | 582.45 | 574.17 | 1.58 | 545.59 | 7,167 | 5.13 | 6,607 | 8.15 | 0.38 | 0.21 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO