| 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: 495.1; Drift%: 4.79 |
| 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 / 0.15 / 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: 582.6 / 473.15 | Day: 531.8 / 517.65 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 530.00 | 531.80 | 517.65 | 520.00 | 523.48 | -0.67 | 487.00 | 1,786 | 3.18 | 946 | 2.61 | 0.05 | 0.03 |
| 2 | 21-May | 520.00 | 532.00 | 520.00 | 523.50 | 523.50 | 1.18 | 490.37 | 2,050 | 3.65 | 961 | 2.65 | 0.05 | 0.03 |
| 3 | 20-May | 539.95 | 539.95 | 516.00 | 517.40 | 520.77 | -2.28 | 484.65 | 1,673 | 2.98 | 1,050 | 2.89 | 0.05 | 0.03 |
| 4 | 19-May | 531.05 | 543.30 | 523.15 | 529.45 | 530.61 | 0.08 | 495.94 | 3,381 | 6.02 | 2,041 | 5.62 | 0.11 | 0.06 |
| 5 | 16-May | 529.00 | 539.90 | 523.00 | 529.05 | 533.68 | 0.50 | 495.57 | 5,221 | 9.29 | 3,302 | 9.10 | 0.18 | 0.10 |
| 6 | 15-May | 495.10 | 582.60 | 495.10 | 526.40 | 552.06 | 8.42 | 493.08 | 66,739 | 118.75 | 12,833 | 35.35 | 0.71 | 0.41 |
| 7 | 14-May | 490.00 | 490.00 | 480.05 | 485.50 | 484.92 | 1.17 | 454.77 | 561 | 1.00 | 362 | 1.00 | 0.02 | 0.01 |
| 8 | 13-May | 479.00 | 483.00 | 473.15 | 479.90 | 479.46 | 0.18 | 449.53 | 1,624 | 2.89 | 990 | 2.73 | 0.05 | 0.03 |
| 9 | 12-May | 490.35 | 494.65 | 476.10 | 479.05 | 485.04 | 1.73 | 448.73 | 2,474 | 4.40 | 1,685 | 4.64 | 0.08 | 0.05 |
| 10 | 09-May | 477.00 | 490.00 | 465.00 | 470.90 | 471.28 | -2.76 | 441.10 | 1,863 | 3.31 | 1,272 | 3.50 | 0.06 | 0.04 |
| 11 | 08-May | 492.20 | 493.40 | 480.00 | 484.25 | 489.17 | -1.37 | 453.60 | 939 | 1.67 | 609 | 1.68 | 0.03 | 0.02 |
| 12 | 07-May | 457.95 | 500.10 | 457.95 | 491.00 | 485.96 | 4.49 | 459.00 | 5,272 | 9.38 | 3,682 | 10.14 | 0.18 | 0.12 |
| 13 | 06-May | 500.70 | 500.70 | 466.80 | 469.90 | 477.01 | -4.09 | 440.16 | 2,085 | 3.71 | 1,527 | 4.21 | 0.07 | 0.05 |
| 14 | 05-May | 462.15 | 493.00 | 462.10 | 489.95 | 482.60 | 0.47 | 458.94 | 1,729 | 3.08 | 838 | 2.31 | 0.04 | 0.03 |
| 15 | 02-May | 479.95 | 490.00 | 469.05 | 487.65 | 483.26 | 3.70 | 456.79 | 1,910 | 3.40 | 1,089 | 3.00 | 0.05 | 0.03 |
| 16 | 30-Apr | 490.40 | 490.40 | 460.10 | 470.25 | 474.74 | -2.18 | 440.49 | 1,930 | 3.43 | 1,190 | 3.28 | 0.06 | 0.04 |
| 17 | 29-Apr | 484.90 | 489.90 | 472.05 | 480.75 | 480.50 | 1.08 | 450.32 | 2,623 | 4.67 | 1,671 | 4.60 | 0.08 | 0.05 |
| 18 | 28-Apr | 465.15 | 482.30 | 465.15 | 475.60 | 476.45 | -0.02 | 445.50 | 1,632 | 2.90 | 1,011 | 2.79 | 0.05 | 0.03 |
| 19 | 25-Apr | 493.45 | 493.45 | 470.50 | 475.70 | 477.05 | -3.94 | 445.59 | 1,669 | 2.97 | 974 | 2.68 | 0.05 | 0.03 |
| 20 | 24-Apr | 504.00 | 504.00 | 490.30 | 495.20 | 497.49 | 0.56 | 463.86 | 2,574 | 4.58 | 1,740 | 4.79 | 0.09 | 0.06 |
| 21 | 23-Apr | 504.95 | 504.95 | 485.10 | 492.45 | 491.16 | 0.80 | 461.28 | 2,226 | 3.96 | 1,477 | 4.07 | 0.07 | 0.05 |
| 22 | 22-Apr | 484.30 | 493.05 | 482.15 | 488.55 | 489.28 | 0.83 | 457.63 | 3,235 | 5.76 | 2,316 | 6.38 | 0.11 | 0.07 |
| 23 | 21-Apr | 476.55 | 490.00 | 475.40 | 484.55 | 482.85 | 2.29 | 453.88 | 2,287 | 4.07 | 1,692 | 4.66 | 0.08 | 0.05 |
| 24 | 17-Apr | 483.00 | 489.85 | 470.40 | 473.70 | 477.88 | -0.56 | 443.72 | 3,256 | 5.79 | 1,504 | 4.14 | 0.07 | 0.05 |
| 25 | 16-Apr | 477.95 | 482.80 | 475.05 | 476.35 | 478.66 | 0.22 | 446.20 | 1,675 | 2.98 | 1,065 | 2.93 | 0.05 | 0.03 |
| 26 | 15-Apr | 492.90 | 497.05 | 469.10 | 475.30 | 482.13 | -2.12 | 445.22 | 5,847 | 10.40 | 3,600 | 9.92 | 0.17 | 0.11 |
| 27 | 11-Apr | 456.60 | 489.00 | 456.60 | 485.60 | 479.98 | 6.17 | 454.87 | 3,493 | 6.22 | 1,586 | 4.37 | 0.08 | 0.05 |
| 28 | 09-Apr | 458.65 | 472.70 | 455.10 | 457.40 | 461.28 | -3.60 | 428.45 | 2,758 | 4.91 | 1,345 | 3.71 | 0.06 | 0.04 |
| 29 | 08-Apr | 473.00 | 483.90 | 467.90 | 474.50 | 475.75 | 4.83 | 444.47 | 3,901 | 6.94 | 1,861 | 5.13 | 0.09 | 0.06 |
| 30 | 07-Apr | 448.00 | 464.65 | 440.00 | 452.65 | 453.66 | -6.50 | 424.00 | 4,518 | 8.04 | 2,315 | 6.38 | 0.11 | 0.07 |
| 31 | 04-Apr | 505.55 | 505.55 | 475.00 | 484.10 | 488.97 | -3.57 | 453.46 | 4,329 | 7.70 | 3,360 | 9.26 | 0.16 | 0.11 |
| 32 | 03-Apr | 487.85 | 505.00 | 487.85 | 502.00 | 494.61 | 1.80 | 470.00 | 1,656 | 2.95 | 1,032 | 2.84 | 0.05 | 0.03 |
| 33 | 02-Apr | 474.70 | 498.00 | 474.70 | 493.10 | 488.94 | 2.30 | 461.89 | 2,631 | 4.68 | 1,872 | 5.16 | 0.09 | 0.06 |
| 34 | 01-Apr | 470.00 | 490.30 | 455.00 | 482.00 | 475.40 | 4.62 | 451.00 | 5,327 | 9.48 | 2,180 | 6.01 | 0.10 | 0.07 |
| 35 | 28-Mar | 466.95 | 473.70 | 444.00 | 460.70 | 464.87 | -1.34 | 431.54 | 6,536 | 11.63 | 4,345 | 11.97 | 0.20 | 0.14 |
| 36 | 27-Mar | 471.80 | 484.90 | 463.70 | 466.95 | 469.85 | -0.34 | 437.40 | 5,082 | 9.04 | 4,046 | 11.15 | 0.19 | 0.13 |
| 37 | 26-Mar | 494.90 | 494.90 | 462.00 | 468.55 | 473.59 | -2.04 | 438.90 | 5,992 | 10.66 | 4,180 | 11.52 | 0.20 | 0.13 |
| 38 | 25-Mar | 506.50 | 507.40 | 472.10 | 478.30 | 485.56 | -4.69 | 448.03 | 5,710 | 10.16 | 3,716 | 10.24 | 0.18 | 0.12 |
| 39 | 24-Mar | 493.00 | 516.05 | 493.00 | 501.85 | 505.56 | 1.48 | 470.09 | 4,356 | 7.75 | 2,524 | 6.95 | 0.13 | 0.08 |
| 40 | 21-Mar | 472.65 | 501.10 | 472.65 | 494.55 | 485.17 | 4.62 | 463.25 | 3,500 | 6.23 | 2,060 | 5.67 | 0.10 | 0.07 |
| 41 | 20-Mar | 494.90 | 511.50 | 470.00 | 472.70 | 483.40 | -4.07 | 442.78 | 8,402 | 14.95 | 4,456 | 12.28 | 0.22 | 0.14 |
| 42 | 19-Mar | 480.10 | 508.45 | 477.95 | 492.75 | 490.72 | 4.18 | 461.56 | 3,065 | 5.45 | 2,288 | 6.30 | 0.11 | 0.07 |
| 43 | 18-Mar | 442.30 | 480.00 | 442.30 | 473.00 | 461.85 | 3.48 | 443.00 | 2,368 | 4.21 | 1,043 | 2.87 | 0.05 | 0.03 |
| 44 | 17-Mar | 444.00 | 459.00 | 444.00 | 457.10 | 456.02 | 1.31 | 428.17 | 1,395 | 2.48 | 810 | 2.23 | 0.04 | 0.03 |
| 45 | 13-Mar | 447.00 | 456.20 | 442.60 | 451.20 | 449.03 | 0.69 | 422.64 | 5,343 | 9.51 | 4,330 | 11.93 | 0.19 | 0.14 |
| 46 | 12-Mar | 457.45 | 467.60 | 445.95 | 448.10 | 454.30 | -2.07 | 419.74 | 5,177 | 9.21 | 4,135 | 11.39 | 0.19 | 0.13 |
| 47 | 11-Mar | 460.00 | 473.80 | 455.00 | 457.55 | 464.65 | -0.89 | 428.59 | 4,137 | 7.36 | 2,666 | 7.34 | 0.12 | 0.08 |
| 48 | 10-Mar | 485.10 | 489.00 | 458.00 | 461.65 | 470.04 | -4.11 | 432.43 | 4,043 | 7.19 | 2,627 | 7.24 | 0.12 | 0.08 |
| 49 | 07-Mar | 480.45 | 489.10 | 469.05 | 481.45 | 478.92 | 0.27 | 450.98 | 7,718 | 13.73 | 5,612 | 15.46 | 0.27 | 0.18 |
| 50 | 06-Mar | 514.80 | 514.80 | 452.00 | 480.15 | 481.91 | 0.45 | 449.76 | 4,468 | 7.95 | 2,719 | 7.49 | 0.13 | 0.09 |
| 51 | 05-Mar | 479.25 | 487.75 | 477.00 | 478.00 | 479.46 | 0.36 | 447.00 | 6,727 | 11.97 | 4,794 | 13.21 | 0.23 | 0.15 |
| 52 | 04-Mar | 475.90 | 487.95 | 467.00 | 476.30 | 478.92 | -0.48 | 446.16 | 3,649 | 6.49 | 2,462 | 6.78 | 0.12 | 0.08 |
| 53 | 03-Mar | 490.00 | 490.10 | 468.10 | 478.60 | 475.53 | -0.92 | 448.31 | 2,550 | 4.54 | 1,767 | 4.87 | 0.08 | 0.06 |
| 54 | 28-Feb | 478.40 | 509.95 | 478.00 | 483.05 | 490.37 | -1.03 | 452.48 | 2,732 | 4.86 | 1,373 | 3.78 | 0.07 | 0.04 |
| 55 | 27-Feb | 502.50 | 506.75 | 484.10 | 488.10 | 495.43 | -3.02 | 457.21 | 1,346 | 2.40 | 887 | 2.44 | 0.04 | 0.03 |
| 56 | 25-Feb | 503.60 | 514.50 | 502.20 | 503.30 | 506.12 | 0.02 | 471.45 | 566 | 1.01 | 408 | 1.12 | 0.02 | 0.01 |
| 57 | 24-Feb | 516.05 | 516.05 | 498.80 | 503.20 | 505.89 | -2.40 | 471.35 | 1,292 | 2.30 | 696 | 1.92 | 0.04 | 0.02 |
| 58 | 21-Feb | 549.60 | 560.90 | 511.05 | 515.60 | 533.16 | -5.92 | 482.97 | 4,534 | 8.07 | 1,955 | 5.39 | 0.10 | 0.06 |
| 59 | 20-Feb | 522.00 | 548.95 | 512.65 | 548.05 | 536.69 | 5.75 | 513.36 | 2,558 | 4.55 | 1,248 | 3.44 | 0.07 | 0.04 |
| 60 | 19-Feb | 495.00 | 524.80 | 492.10 | 518.25 | 511.60 | 6.44 | 485.45 | 2,587 | 4.60 | 1,311 | 3.61 | 0.07 | 0.04 |
| 61 | 18-Feb | 477.40 | 489.80 | 468.05 | 486.90 | 478.03 | 2.46 | 456.08 | 3,091 | 5.50 | 1,873 | 5.16 | 0.09 | 0.06 |
| 62 | 17-Feb | 490.05 | 495.20 | 466.60 | 475.20 | 481.68 | -3.71 | 445.13 | 4,896 | 8.71 | 3,327 | 9.17 | 0.16 | 0.11 |
| 63 | 14-Feb | 520.05 | 532.05 | 489.85 | 493.50 | 502.64 | -5.37 | 462.27 | 8,224 | 14.63 | 6,797 | 18.72 | 0.34 | 0.22 |
| 64 | 13-Feb | 520.00 | 535.85 | 510.40 | 521.50 | 525.04 | -0.14 | 488.49 | 2,675 | 4.76 | 1,589 | 4.38 | 0.08 | 0.05 |
| 65 | 12-Feb | 535.95 | 535.95 | 507.00 | 522.25 | 521.06 | -1.60 | 489.20 | 3,165 | 5.63 | 1,491 | 4.11 | 0.08 | 0.05 |
| 66 | 11-Feb | 562.00 | 564.95 | 521.15 | 530.75 | 532.89 | -4.31 | 497.16 | 8,413 | 14.97 | 5,509 | 15.18 | 0.29 | 0.17 |
| 67 | 10-Feb | 595.50 | 603.05 | 541.05 | 554.65 | 564.09 | -6.39 | 519.55 | 7,479 | 13.31 | 4,077 | 11.23 | 0.23 | 0.13 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO