| Macro-sector: Fast Moving Consumer Goods | Band: 10 | High52 Price: 834.8 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 02-Jun-2025 | Bumper: 720.0; Drift%: -3.25 |
| Industry: Beverages | Face Value: 10; VWAP21: | Low52 Price: 440.0 | Barrier: -; Drift%: - |
| Basic Industry: Breweries & Distilleries | Total Equity: 9,367,111 | Low52 Date: 07-Apr-2025 | SHP: 65.0 / 0.15 / 1.12 / 33.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 640.0 / 442.3 | Month: 718.0 / 457.95 | Week: 758.9 / 715.0 | Day: 723.25 / 695.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 723.25 | 723.25 | 695.00 | 697.35 | 702.85 | -4.16 | 653.22 | 2,085 | 5.89 | 0 | 0.00 | 0.00 | 7 |
| 2 | 10-Jul | 739.90 | 739.90 | 716.00 | 727.60 | 724.67 | -1.01 | 681.55 | 1,580 | 4.46 | 0 | 0.00 | 0.00 | 5 |
| 3 | 09-Jul | 715.00 | 735.50 | 707.20 | 735.05 | 729.86 | 4.07 | 688.53 | 7,848 | 22.17 | 0 | 0.00 | 0.00 | 25 |
| 4 | 08-Jul | 700.00 | 728.95 | 684.40 | 706.30 | 704.81 | 0.81 | 661.60 | 2,756 | 7.79 | 0 | 0.00 | 0.00 | 9 |
| 5 | 07-Jul | 735.00 | 735.00 | 695.05 | 700.65 | 712.81 | -3.88 | 656.31 | 8,071 | 22.80 | 0 | 0.00 | 0.00 | 26 |
| 6 | 04-Jul | 736.00 | 741.00 | 716.15 | 728.95 | 724.82 | -0.69 | 682.82 | 769 | 2.17 | 0 | 0.00 | 0.00 | 2 |
| 7 | 03-Jul | 734.55 | 758.90 | 731.50 | 734.05 | 743.26 | -0.07 | 687.59 | 2,720 | 7.68 | 0 | 0.00 | 0.00 | 9 |
| 8 | 02-Jul | 738.00 | 747.90 | 715.00 | 734.55 | 732.54 | -0.74 | 688.06 | 353 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 9 | 01-Jul | 755.00 | 758.75 | 720.00 | 740.00 | 737.58 | -0.90 | 693.00 | 1,775 | 5.01 | 0 | 0.00 | 0.00 | 6 |
| 10 | 30-Jun | 735.00 | 747.20 | 735.00 | 746.70 | 744.18 | 0.69 | 699.44 | 1,383 | 3.91 | 0 | 0.00 | 0.00 | 4 |
| 11 | 27-Jun | 749.45 | 759.45 | 735.25 | 741.55 | 742.37 | -1.05 | 694.62 | 1,930 | 5.45 | 0 | 0.00 | 0.00 | 6 |
| 12 | 26-Jun | 768.00 | 774.00 | 745.00 | 749.45 | 757.41 | -1.36 | 702.02 | 3,373 | 9.53 | 0 | 0.00 | 0.00 | 11 |
| 13 | 25-Jun | 737.75 | 770.00 | 735.00 | 759.75 | 748.48 | 2.98 | 711.67 | 3,772 | 10.66 | 0 | 0.00 | 0.00 | 12 |
| 14 | 24-Jun | 740.00 | 750.60 | 733.10 | 737.75 | 741.80 | -1.30 | 691.06 | 1,747 | 4.94 | 0 | 0.00 | 0.00 | 6 |
| 15 | 23-Jun | 737.05 | 758.00 | 716.10 | 747.50 | 742.41 | 1.42 | 700.19 | 6,018 | 17.00 | 0 | 0.00 | 0.00 | 19 |
| 16 | 20-Jun | 737.85 | 755.00 | 725.00 | 737.05 | 743.59 | -0.11 | 690.40 | 7,395 | 20.89 | 0 | 0.00 | 0.00 | 23 |
| 17 | 19-Jun | 740.00 | 786.00 | 731.00 | 737.85 | 756.84 | -2.19 | 691.15 | 2,409 | 6.81 | 0 | 0.00 | 0.00 | 8 |
| 18 | 18-Jun | 730.30 | 770.60 | 715.00 | 754.40 | 745.01 | 2.79 | 706.65 | 10,054 | 28.40 | 0 | 0.00 | 0.00 | 32 |
| 19 | 17-Jun | 744.75 | 746.60 | 725.00 | 733.95 | 730.61 | -1.69 | 687.50 | 5,390 | 15.23 | 0 | 0.00 | 0.00 | 17 |
| 20 | 16-Jun | 758.85 | 758.85 | 725.00 | 746.60 | 737.74 | 0.18 | 699.35 | 3,656 | 10.33 | 0 | 0.00 | 0.00 | 12 |
| 21 | 13-Jun | 740.50 | 760.00 | 716.00 | 745.25 | 742.54 | 0.03 | 698.08 | 3,726 | 10.53 | 0 | 0.00 | 0.00 | 12 |
| 22 | 12-Jun | 748.00 | 767.00 | 740.00 | 745.00 | 750.01 | -0.70 | 697.00 | 3,898 | 11.01 | 0 | 0.00 | 0.00 | 12 |
| 23 | 11-Jun | 742.10 | 762.90 | 735.35 | 750.25 | 744.01 | -0.25 | 702.77 | 7,702 | 21.76 | 0 | 0.00 | 0.00 | 24 |
| 24 | 10-Jun | 740.00 | 775.00 | 730.10 | 752.10 | 762.05 | 1.73 | 704.50 | 9,867 | 27.87 | 0 | 0.00 | 0.00 | 31 |
| 25 | 09-Jun | 770.20 | 770.20 | 735.00 | 739.30 | 743.85 | -4.01 | 692.51 | 6,490 | 18.33 | 0 | 0.00 | 0.00 | 21 |
| 26 | 06-Jun | 761.50 | 783.70 | 731.00 | 770.20 | 747.78 | 1.14 | 721.45 | 10,537 | 29.77 | 0 | 0.00 | 0.00 | 33 |
| 27 | 05-Jun | 768.00 | 784.00 | 740.00 | 761.50 | 766.03 | -2.20 | 713.31 | 7,378 | 20.84 | 0 | 0.00 | 0.00 | 23 |
| 28 | 04-Jun | 768.35 | 800.00 | 760.00 | 778.60 | 780.63 | 2.14 | 729.32 | 59,333 | 167.61 | 24,636 | 24,636.00 | 1.92 | 78 |
| 29 | 03-Jun | 819.05 | 819.05 | 757.00 | 762.30 | 779.63 | -7.41 | 714.05 | 72,407 | 204.54 | 26,917 | 26,917.00 | 2.10 | 85 |
| 30 | 02-Jun | 715.00 | 834.80 | 693.10 | 823.35 | 800.11 | 17.12 | 771.24 | 282,357 | 797.62 | 81,345 | 81,345.00 | 6.51 | 257 |
| 31 | 30-May | 668.05 | 718.00 | 611.10 | 703.00 | 666.40 | 3.71 | 658.00 | 190,300 | 537.57 | 55,695 | 55,695.00 | 3.71 | 176 |
| 32 | 29-May | 597.00 | 713.15 | 596.00 | 677.85 | 698.89 | 14.06 | 634.95 | 281,370 | 794.83 | 94,568 | 94,568.00 | 6.61 | 299 |
| 33 | 28-May | 595.00 | 600.00 | 590.10 | 594.30 | 594.65 | 0.83 | 556.69 | 5,361 | 15.14 | 3,941 | 3,941.00 | 0.23 | 12 |
| 34 | 27-May | 579.95 | 600.00 | 571.45 | 589.40 | 585.85 | 1.91 | 552.10 | 11,873 | 33.54 | 6,522 | 6,522.00 | 0.38 | 21 |
| 35 | 26-May | 541.90 | 591.05 | 526.40 | 578.35 | 567.65 | 10.29 | 541.75 | 19,404 | 54.81 | 12,962 | 12,962.00 | 0.74 | 41 |
| 36 | 23-May | 523.40 | 545.00 | 520.00 | 524.40 | 531.22 | 0.85 | 491.21 | 3,480 | 9.83 | 1,844 | 1,844.00 | 0.10 | 6 |
| 37 | 22-May | 530.00 | 531.80 | 517.65 | 520.00 | 523.48 | -0.67 | 487.00 | 1,786 | 5.05 | 946 | 946.00 | 0.05 | 3 |
| 38 | 21-May | 520.00 | 532.00 | 520.00 | 523.50 | 523.50 | 1.18 | 490.37 | 2,050 | 5.79 | 961 | 961.00 | 0.05 | 3 |
| 39 | 20-May | 539.95 | 539.95 | 516.00 | 517.40 | 520.77 | -2.28 | 484.65 | 1,673 | 4.73 | 1,050 | 1,050.00 | 0.05 | 3 |
| 40 | 19-May | 531.05 | 543.30 | 523.15 | 529.45 | 530.61 | 0.08 | 495.94 | 3,381 | 9.55 | 2,041 | 2,041.00 | 0.11 | 6 |
| 41 | 16-May | 529.00 | 539.90 | 523.00 | 529.05 | 533.68 | 0.50 | 495.57 | 5,221 | 14.75 | 3,302 | 3,302.00 | 0.18 | 10 |
| 42 | 15-May | 495.10 | 582.60 | 495.10 | 526.40 | 552.06 | 8.42 | 493.08 | 66,739 | 188.53 | 12,833 | 12,833.00 | 0.71 | 41 |
| 43 | 14-May | 490.00 | 490.00 | 480.05 | 485.50 | 484.92 | 1.17 | 454.77 | 561 | 1.58 | 362 | 362.00 | 0.02 | 1 |
| 44 | 13-May | 479.00 | 483.00 | 473.15 | 479.90 | 479.46 | 0.18 | 449.53 | 1,624 | 4.59 | 990 | 990.00 | 0.05 | 3 |
| 45 | 12-May | 490.35 | 494.65 | 476.10 | 479.05 | 485.04 | 1.73 | 448.73 | 2,474 | 6.99 | 1,685 | 1,685.00 | 0.08 | 5 |
| 46 | 09-May | 477.00 | 490.00 | 465.00 | 470.90 | 471.28 | -2.76 | 441.10 | 1,863 | 5.26 | 1,272 | 1,272.00 | 0.06 | 4 |
| 47 | 08-May | 492.20 | 493.40 | 480.00 | 484.25 | 489.17 | -1.37 | 453.60 | 939 | 2.65 | 609 | 609.00 | 0.03 | 2 |
| 48 | 07-May | 457.95 | 500.10 | 457.95 | 491.00 | 485.96 | 4.49 | 459.00 | 5,272 | 14.89 | 3,682 | 3,682.00 | 0.18 | 12 |
| 49 | 06-May | 500.70 | 500.70 | 466.80 | 469.90 | 477.01 | -4.09 | 440.16 | 2,085 | 5.89 | 1,527 | 1,527.00 | 0.07 | 5 |
| 50 | 05-May | 462.15 | 493.00 | 462.10 | 489.95 | 482.60 | 0.47 | 458.94 | 1,729 | 4.88 | 838 | 838.00 | 0.04 | 3 |
| 51 | 02-May | 479.95 | 490.00 | 469.05 | 487.65 | 483.26 | 3.70 | 456.79 | 1,910 | 5.40 | 1,089 | 1,089.00 | 0.05 | 3 |
| 52 | 30-Apr | 490.40 | 490.40 | 460.10 | 470.25 | 474.74 | -2.18 | 440.49 | 1,930 | 5.45 | 1,190 | 1,190.00 | 0.06 | 4 |
| 53 | 29-Apr | 484.90 | 489.90 | 472.05 | 480.75 | 480.50 | 1.08 | 450.32 | 2,623 | 7.41 | 1,671 | 1,671.00 | 0.08 | 5 |
| 54 | 28-Apr | 465.15 | 482.30 | 465.15 | 475.60 | 476.45 | -0.02 | 445.50 | 1,632 | 4.61 | 1,011 | 1,011.00 | 0.05 | 3 |
| 55 | 25-Apr | 493.45 | 493.45 | 470.50 | 475.70 | 477.05 | -3.94 | 445.59 | 1,669 | 4.71 | 974 | 974.00 | 0.05 | 3 |
| 56 | 24-Apr | 504.00 | 504.00 | 490.30 | 495.20 | 497.49 | 0.56 | 463.86 | 2,574 | 7.27 | 1,740 | 1,740.00 | 0.09 | 6 |
| 57 | 23-Apr | 504.95 | 504.95 | 485.10 | 492.45 | 491.16 | 0.80 | 461.28 | 2,226 | 6.29 | 1,477 | 1,477.00 | 0.07 | 5 |
| 58 | 22-Apr | 484.30 | 493.05 | 482.15 | 488.55 | 489.28 | 0.83 | 457.63 | 3,235 | 9.14 | 2,316 | 2,316.00 | 0.11 | 7 |
| 59 | 21-Apr | 476.55 | 490.00 | 475.40 | 484.55 | 482.85 | 2.29 | 453.88 | 2,287 | 6.46 | 1,692 | 1,692.00 | 0.08 | 5 |
| 60 | 17-Apr | 483.00 | 489.85 | 470.40 | 473.70 | 477.88 | -0.56 | 443.72 | 3,256 | 9.20 | 1,504 | 1,504.00 | 0.07 | 5 |
| 61 | 16-Apr | 477.95 | 482.80 | 475.05 | 476.35 | 478.66 | 0.22 | 446.20 | 1,675 | 4.73 | 1,065 | 1,065.00 | 0.05 | 3 |
| 62 | 15-Apr | 492.90 | 497.05 | 469.10 | 475.30 | 482.13 | -2.12 | 445.22 | 5,847 | 16.52 | 3,600 | 3,600.00 | 0.17 | 11 |
| 63 | 11-Apr | 456.60 | 489.00 | 456.60 | 485.60 | 479.98 | 6.17 | 454.87 | 3,493 | 9.87 | 1,586 | 1,586.00 | 0.08 | 5 |
| 64 | 09-Apr | 458.65 | 472.70 | 455.10 | 457.40 | 461.28 | -3.60 | 428.45 | 2,758 | 7.79 | 1,345 | 1,345.00 | 0.06 | 4 |
| 65 | 08-Apr | 473.00 | 483.90 | 467.90 | 474.50 | 475.75 | 4.83 | 444.47 | 3,901 | 11.02 | 1,861 | 1,861.00 | 0.09 | 6 |
| 66 | 07-Apr | 448.00 | 464.65 | 440.00 | 452.65 | 453.66 | -6.50 | 424.00 | 4,518 | 12.76 | 2,315 | 2,315.00 | 0.11 | 7 |
| 67 | 04-Apr | 505.55 | 505.55 | 475.00 | 484.10 | 488.97 | -3.57 | 453.46 | 4,329 | 12.23 | 3,360 | 3,360.00 | 0.16 | 11 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO