| Macro-sector: Fast Moving Consumer Goods | Band: 10 | High52 Price: 1,542.5 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 07-Nov-2025 | Bumper: 1,383.7; Drift%: 13.89 |
| 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 / 0.71 / 1.12 / 33.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 640.0 / 442.3 | Month: 854.55 / 735.0 | Week: 1,373.15 / 1,137.75 | Day: 1,640.0 / 1,488.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,519.80 | 1,640.00 | 1,488.50 | 1,606.90 | 1,584.22 | 6.12 | 1,505.20 | 214,627 | 474.84 | 52,708 | 52,708.00 | 8.35 | 170 |
| 2 | 11-Nov | 1,429.90 | 1,524.90 | 1,429.50 | 1,514.20 | 1,489.84 | 4.56 | 1,418.37 | 142,648 | 315.59 | 31,491 | 31,491.00 | 4.69 | 101 |
| 3 | 10-Nov | 1,470.00 | 1,488.20 | 1,424.10 | 1,448.20 | 1,451.64 | -2.51 | 1,356.55 | 67,205 | 148.68 | 20,476 | 20,476.00 | 2.97 | 66 |
| 4 | 07-Nov | 1,271.10 | 1,542.50 | 1,249.30 | 1,485.50 | 1,403.10 | 12.41 | 1,391.48 | 312,753 | 691.93 | 65,743 | 65,743.00 | 9.22 | 212 |
| 5 | 06-Nov | 1,451.70 | 1,451.70 | 1,302.90 | 1,321.50 | 1,349.95 | -9.24 | 1,237.86 | 157,798 | 349.11 | 42,630 | 42,630.00 | 5.75 | 137 |
| 6 | 04-Nov | 1,470.00 | 1,478.50 | 1,406.10 | 1,456.10 | 1,440.11 | 0.81 | 1,363.95 | 95,476 | 211.23 | 26,447 | 26,447.00 | 3.81 | 85 |
| 7 | 03-Nov | 1,449.50 | 1,529.60 | 1,383.70 | 1,444.40 | 1,472.10 | 9.08 | 1,352.99 | 726,757 | 1,607.87 | 121,484 | 121,484.00 | 17.88 | 391 |
| 8 | 31-Oct | 1,323.30 | 1,358.95 | 1,302.55 | 1,324.20 | 1,326.84 | 1.07 | 1,240.39 | 94,718 | 209.55 | 46,163 | 46,163.00 | 6.13 | 149 |
| 9 | 30-Oct | 1,309.35 | 1,344.00 | 1,275.00 | 1,310.15 | 1,311.10 | 0.38 | 1,227.23 | 69,002 | 152.66 | 14,518 | 14,518.00 | 1.90 | 47 |
| 10 | 29-Oct | 1,332.00 | 1,373.15 | 1,280.00 | 1,305.25 | 1,316.49 | -1.93 | 1,222.64 | 149,456 | 330.65 | 33,135 | 33,135.00 | 4.36 | 107 |
| 11 | 28-Oct | 1,208.90 | 1,359.00 | 1,206.00 | 1,330.90 | 1,285.91 | 9.46 | 1,246.67 | 315,832 | 698.74 | 68,097 | 68,097.00 | 8.76 | 219 |
| 12 | 27-Oct | 1,137.80 | 1,289.15 | 1,137.75 | 1,215.85 | 1,244.24 | 7.31 | 1,138.90 | 491,006 | 1,086.30 | 68,546 | 68,546.00 | 8.53 | 221 |
| 13 | 24-Oct | 1,033.00 | 1,188.00 | 995.50 | 1,133.00 | 1,125.87 | 9.40 | 1,061.00 | 177,287 | 392.23 | 27,671 | 27,671.00 | 3.12 | 89 |
| 14 | 23-Oct | 1,136.50 | 1,140.95 | 1,015.20 | 1,035.65 | 1,060.30 | -7.72 | 970.10 | 57,352 | 126.88 | 22,561 | 22,561.00 | 2.39 | 73 |
| 15 | 21-Oct | 1,055.00 | 1,137.50 | 1,042.05 | 1,122.35 | 1,107.71 | 7.90 | 1,051.32 | 68,929 | 152.50 | 29,474 | 29,474.00 | 3.26 | 95 |
| 16 | 20-Oct | 971.05 | 1,047.85 | 971.05 | 1,040.15 | 1,025.19 | 7.53 | 974.32 | 63,160 | 139.73 | 23,606 | 23,606.00 | 2.42 | 76 |
| 17 | 17-Oct | 984.95 | 998.00 | 951.00 | 967.30 | 977.29 | -1.84 | 906.08 | 24,754 | 54.77 | 7,253 | 7,253.00 | 0.71 | 23 |
| 18 | 16-Oct | 935.60 | 1,060.00 | 935.60 | 985.45 | 1,024.80 | 6.13 | 923.08 | 243,838 | 539.46 | 33,801 | 33,801.00 | 3.46 | 109 |
| 19 | 15-Oct | 925.35 | 938.00 | 878.85 | 928.55 | 908.22 | 0.38 | 869.78 | 23,217 | 51.37 | 15,474 | 15,474.00 | 1.41 | 50 |
| 20 | 14-Oct | 970.00 | 970.00 | 910.90 | 925.00 | 933.17 | -3.40 | 866.00 | 13,457 | 29.77 | 8,352 | 8,352.00 | 0.78 | 27 |
| 21 | 13-Oct | 972.75 | 992.95 | 951.05 | 957.55 | 972.70 | -1.56 | 896.95 | 8,606 | 19.04 | 5,236 | 5,236.00 | 0.51 | 17 |
| 22 | 10-Oct | 987.05 | 1,049.80 | 956.00 | 972.75 | 1,011.97 | -1.45 | 911.19 | 39,553 | 87.51 | 13,687 | 13,687.00 | 1.39 | 44 |
| 23 | 09-Oct | 970.05 | 1,000.50 | 936.60 | 987.05 | 972.87 | 2.75 | 924.58 | 18,773 | 41.53 | 7,676 | 7,676.00 | 0.75 | 25 |
| 24 | 08-Oct | 934.00 | 1,020.00 | 920.20 | 960.60 | 987.06 | 5.96 | 899.80 | 104,752 | 231.75 | 26,105 | 26,105.00 | 2.58 | 84 |
| 25 | 07-Oct | 890.00 | 925.00 | 888.25 | 906.60 | 911.05 | 2.30 | 849.22 | 13,106 | 29.00 | 5,979 | 5,979.00 | 0.54 | 19 |
| 26 | 06-Oct | 879.90 | 899.00 | 865.05 | 886.25 | 881.25 | 1.20 | 830.16 | 7,540 | 16.68 | 4,819 | 4,819.00 | 0.42 | 16 |
| 27 | 03-Oct | 858.00 | 880.00 | 858.00 | 875.75 | 874.31 | 2.15 | 820.32 | 11,561 | 25.58 | 7,262 | 7,262.00 | 0.63 | 23 |
| 28 | 01-Oct | 844.90 | 857.30 | 812.95 | 857.30 | 845.94 | 5.00 | 803.04 | 6,390 | 14.14 | 4,087 | 4,087.00 | 0.35 | 13 |
| 29 | 30-Sep | 839.50 | 839.50 | 805.45 | 816.50 | 822.70 | -1.75 | 764.82 | 9,856 | 21.81 | 5,871 | 5,871.00 | 0.48 | 19 |
| 30 | 29-Sep | 849.00 | 849.00 | 815.15 | 831.05 | 831.13 | 0.79 | 778.45 | 4,071 | 9.01 | 751 | 751.00 | 0.06 | 2 |
| 31 | 26-Sep | 845.00 | 845.00 | 810.05 | 824.50 | 821.81 | 0.04 | 772.32 | 5,983 | 13.24 | 3,206 | 3,206.00 | 0.26 | 10 |
| 32 | 25-Sep | 846.50 | 846.50 | 810.80 | 824.15 | 823.50 | -2.15 | 771.99 | 5,388 | 11.92 | 3,459 | 3,459.00 | 0.28 | 11 |
| 33 | 24-Sep | 854.55 | 854.55 | 811.65 | 842.30 | 845.53 | 3.49 | 788.99 | 19,853 | 43.92 | 12,242 | 12,242.00 | 1.04 | 39 |
| 34 | 23-Sep | 789.80 | 813.90 | 789.80 | 813.90 | 809.06 | 5.00 | 762.39 | 6,304 | 13.95 | 5,015 | 5,015.00 | 0.41 | 16 |
| 35 | 22-Sep | 789.05 | 790.10 | 766.90 | 775.15 | 777.63 | -1.76 | 726.09 | 6,224 | 13.77 | 4,676 | 4,676.00 | 0.36 | 15 |
| 36 | 19-Sep | 782.25 | 791.15 | 772.05 | 789.05 | 779.94 | 1.41 | 739.11 | 3,400 | 7.52 | 1,940 | 1,940.00 | 0.15 | 6 |
| 37 | 18-Sep | 786.05 | 793.00 | 777.20 | 778.10 | 782.30 | -0.49 | 728.85 | 2,219 | 4.91 | 1,478 | 1,478.00 | 0.12 | 5 |
| 38 | 17-Sep | 795.00 | 795.00 | 777.10 | 781.90 | 782.74 | 0.60 | 732.41 | 7,330 | 16.22 | 6,064 | 6,064.00 | 0.47 | 20 |
| 39 | 16-Sep | 792.15 | 793.15 | 770.05 | 777.20 | 782.70 | -1.04 | 728.01 | 1,413 | 3.13 | 1,003 | 1,003.00 | 0.08 | 3 |
| 40 | 15-Sep | 783.65 | 790.00 | 780.00 | 785.40 | 785.72 | -0.58 | 735.69 | 11,490 | 25.42 | 10,518 | 10,518.00 | 0.83 | 34 |
| 41 | 12-Sep | 797.30 | 808.75 | 775.20 | 789.95 | 789.08 | 0.11 | 739.95 | 4,261 | 9.43 | 3,057 | 3,057.00 | 0.24 | 10 |
| 42 | 11-Sep | 788.00 | 795.00 | 775.70 | 789.05 | 789.10 | 1.76 | 739.11 | 3,467 | 7.67 | 2,239 | 2,239.00 | 0.18 | 7 |
| 43 | 10-Sep | 765.05 | 784.80 | 765.00 | 775.40 | 773.50 | 2.45 | 726.33 | 6,775 | 14.99 | 5,215 | 5,215.00 | 0.40 | 17 |
| 44 | 09-Sep | 780.00 | 780.00 | 751.20 | 756.85 | 763.06 | -1.64 | 708.95 | 3,770 | 8.34 | 2,915 | 2,915.00 | 0.22 | 9 |
| 45 | 08-Sep | 800.00 | 818.30 | 768.00 | 769.45 | 773.01 | -1.72 | 720.75 | 1,461 | 3.23 | 0 | 0.00 | 0.00 | 5 |
| 46 | 05-Sep | 771.00 | 792.45 | 760.50 | 782.95 | 773.93 | 1.48 | 733.40 | 1,953 | 4.32 | 0 | 0.00 | 0.00 | 6 |
| 47 | 04-Sep | 794.00 | 803.00 | 769.00 | 771.50 | 774.98 | -2.83 | 722.67 | 1,765 | 3.90 | 0 | 0.00 | 0.00 | 6 |
| 48 | 03-Sep | 788.00 | 801.00 | 773.00 | 794.00 | 793.20 | 4.05 | 743.00 | 1,834 | 4.06 | 0 | 0.00 | 0.00 | 6 |
| 49 | 02-Sep | 752.00 | 804.40 | 736.25 | 763.10 | 780.27 | -0.96 | 714.80 | 2,555 | 5.65 | 0 | 0.00 | 0.00 | 8 |
| 50 | 01-Sep | 750.00 | 777.00 | 735.00 | 770.50 | 767.51 | 2.73 | 721.74 | 640 | 1.42 | 0 | 0.00 | 0.00 | 2 |
| 51 | 29-Aug | 775.00 | 775.80 | 750.00 | 750.00 | 762.17 | -2.47 | 702.00 | 1,066 | 2.36 | 0 | 0.00 | 0.00 | 3 |
| 52 | 28-Aug | 780.00 | 805.50 | 760.00 | 769.00 | 782.77 | -3.57 | 720.00 | 961 | 2.13 | 0 | 0.00 | 0.00 | 3 |
| 53 | 26-Aug | 803.00 | 814.90 | 790.10 | 797.50 | 798.79 | -0.68 | 747.03 | 451 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 54 | 25-Aug | 796.20 | 838.80 | 796.00 | 803.00 | 807.17 | -2.10 | 752.00 | 829 | 1.83 | 0 | 0.00 | 0.00 | 3 |
| 55 | 22-Aug | 775.00 | 824.20 | 775.00 | 820.20 | 815.67 | 1.55 | 768.29 | 1,435 | 3.17 | 0 | 0.00 | 0.00 | 5 |
| 56 | 21-Aug | 808.00 | 817.00 | 781.00 | 807.70 | 805.97 | 1.85 | 756.58 | 2,431 | 5.38 | 0 | 0.00 | 0.00 | 8 |
| 57 | 20-Aug | 803.40 | 814.00 | 776.00 | 793.05 | 793.62 | 1.46 | 742.86 | 1,950 | 4.31 | 0 | 0.00 | 0.00 | 6 |
| 58 | 19-Aug | 784.60 | 796.20 | 779.00 | 781.65 | 786.27 | 2.48 | 732.18 | 2,240 | 4.96 | 0 | 0.00 | 0.00 | 7 |
| 59 | 18-Aug | 774.20 | 790.00 | 736.30 | 762.70 | 758.65 | -1.49 | 714.43 | 2,854 | 6.31 | 0 | 0.00 | 0.00 | 9 |
| 60 | 14-Aug | 783.00 | 792.40 | 752.20 | 774.20 | 780.31 | -1.04 | 725.20 | 937 | 2.07 | 0 | 0.00 | 0.00 | 3 |
| 61 | 13-Aug | 774.90 | 787.90 | 774.80 | 782.35 | 782.65 | 0.96 | 732.84 | 971 | 2.15 | 0 | 0.00 | 0.00 | 3 |
| 62 | 12-Aug | 788.40 | 790.40 | 760.00 | 774.90 | 781.11 | 1.40 | 725.86 | 810 | 1.79 | 0 | 0.00 | 0.00 | 3 |
| 63 | 11-Aug | 775.80 | 781.00 | 741.00 | 764.20 | 760.48 | -1.50 | 715.83 | 1,212 | 2.68 | 0 | 0.00 | 0.00 | 4 |
| 64 | 08-Aug | 811.00 | 812.10 | 771.15 | 775.80 | 782.24 | -4.42 | 726.70 | 5,614 | 12.42 | 0 | 0.00 | 0.00 | 18 |
| 65 | 07-Aug | 812.00 | 849.70 | 798.55 | 811.70 | 806.44 | -3.43 | 760.33 | 4,076 | 9.02 | 0 | 0.00 | 0.00 | 13 |
| 66 | 06-Aug | 805.00 | 844.95 | 803.00 | 840.50 | 837.12 | 4.44 | 787.31 | 5,459 | 12.08 | 0 | 0.00 | 0.00 | 17 |
| 67 | 05-Aug | 842.00 | 850.00 | 795.00 | 804.75 | 817.94 | -3.77 | 753.82 | 4,355 | 9.63 | 0 | 0.00 | 0.00 | 14 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO AURDIS PICCADIL