| Macro-sector: Fast Moving Consumer Goods | Band: 10 | High52 Price: 929.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 31-Jul-2025 | Bumper: -; Drift%: - |
| 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 / 33.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 640.0 / 442.3 | Month: 929.0 / 684.4 | Week: 792.4 / 741.0 | Day: 805.5 / 760.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 780.00 | 805.50 | 760.00 | 769.00 | 782.77 | -3.57 | 720.00 | 961 | 2.71 | 0 | 0.00 | 0.00 | 3 |
| 2 | 26-Aug | 803.00 | 814.90 | 790.10 | 797.50 | 798.79 | -0.68 | 747.03 | 451 | 1.27 | 0 | 0.00 | 0.00 | 1 |
| 3 | 25-Aug | 796.20 | 838.80 | 796.00 | 803.00 | 807.17 | -2.10 | 752.00 | 829 | 2.34 | 0 | 0.00 | 0.00 | 3 |
| 4 | 22-Aug | 775.00 | 824.20 | 775.00 | 820.20 | 815.67 | 1.55 | 768.29 | 1,435 | 4.05 | 0 | 0.00 | 0.00 | 5 |
| 5 | 21-Aug | 808.00 | 817.00 | 781.00 | 807.70 | 805.97 | 1.85 | 756.58 | 2,431 | 6.87 | 0 | 0.00 | 0.00 | 8 |
| 6 | 20-Aug | 803.40 | 814.00 | 776.00 | 793.05 | 793.62 | 1.46 | 742.86 | 1,950 | 5.51 | 0 | 0.00 | 0.00 | 6 |
| 7 | 19-Aug | 784.60 | 796.20 | 779.00 | 781.65 | 786.27 | 2.48 | 732.18 | 2,240 | 6.33 | 0 | 0.00 | 0.00 | 7 |
| 8 | 18-Aug | 774.20 | 790.00 | 736.30 | 762.70 | 758.65 | -1.49 | 714.43 | 2,854 | 8.06 | 0 | 0.00 | 0.00 | 9 |
| 9 | 14-Aug | 783.00 | 792.40 | 752.20 | 774.20 | 780.31 | -1.04 | 725.20 | 937 | 2.65 | 0 | 0.00 | 0.00 | 3 |
| 10 | 13-Aug | 774.90 | 787.90 | 774.80 | 782.35 | 782.65 | 0.96 | 732.84 | 971 | 2.74 | 0 | 0.00 | 0.00 | 3 |
| 11 | 12-Aug | 788.40 | 790.40 | 760.00 | 774.90 | 781.11 | 1.40 | 725.86 | 810 | 2.29 | 0 | 0.00 | 0.00 | 3 |
| 12 | 11-Aug | 775.80 | 781.00 | 741.00 | 764.20 | 760.48 | -1.50 | 715.83 | 1,212 | 3.42 | 0 | 0.00 | 0.00 | 4 |
| 13 | 08-Aug | 811.00 | 812.10 | 771.15 | 775.80 | 782.24 | -4.42 | 726.70 | 5,614 | 15.86 | 0 | 0.00 | 0.00 | 18 |
| 14 | 07-Aug | 812.00 | 849.70 | 798.55 | 811.70 | 806.44 | -3.43 | 760.33 | 4,076 | 11.51 | 0 | 0.00 | 0.00 | 13 |
| 15 | 06-Aug | 805.00 | 844.95 | 803.00 | 840.50 | 837.12 | 4.44 | 787.31 | 5,459 | 15.42 | 0 | 0.00 | 0.00 | 17 |
| 16 | 05-Aug | 842.00 | 850.00 | 795.00 | 804.75 | 817.94 | -3.77 | 753.82 | 4,355 | 12.30 | 0 | 0.00 | 0.00 | 14 |
| 17 | 04-Aug | 836.50 | 895.00 | 829.70 | 836.25 | 843.44 | -4.25 | 783.32 | 3,737 | 10.56 | 0 | 0.00 | 0.00 | 12 |
| 18 | 01-Aug | 920.00 | 925.00 | 873.35 | 873.35 | 887.32 | -5.00 | 818.08 | 5,486 | 15.50 | 0 | 0.00 | 0.00 | 17 |
| 19 | 31-Jul | 900.00 | 929.00 | 891.00 | 919.30 | 910.90 | 0.04 | 861.12 | 11,949 | 33.75 | 0 | 0.00 | 0.00 | 38 |
| 20 | 30-Jul | 918.90 | 918.95 | 871.00 | 918.95 | 907.29 | 5.00 | 860.79 | 46,669 | 131.83 | 0 | 0.00 | 0.00 | 148 |
| 21 | 29-Jul | 875.20 | 875.20 | 875.20 | 875.20 | 875.20 | 5.00 | 819.81 | 9,506 | 26.85 | 0 | 0.00 | 0.00 | 30 |
| 22 | 28-Jul | 830.00 | 836.90 | 804.20 | 833.55 | 825.62 | 3.61 | 780.80 | 13,078 | 36.94 | 0 | 0.00 | 0.00 | 41 |
| 23 | 25-Jul | 777.00 | 815.10 | 766.50 | 804.50 | 792.68 | 3.04 | 753.58 | 11,427 | 32.28 | 0 | 0.00 | 0.00 | 36 |
| 24 | 24-Jul | 807.45 | 815.15 | 760.00 | 780.75 | 785.96 | -2.26 | 731.34 | 7,338 | 20.73 | 0 | 0.00 | 0.00 | 23 |
| 25 | 23-Jul | 772.40 | 802.00 | 770.00 | 798.80 | 792.34 | 3.76 | 748.24 | 11,950 | 33.76 | 0 | 0.00 | 0.00 | 38 |
| 26 | 22-Jul | 775.00 | 792.00 | 762.00 | 769.85 | 778.41 | 1.18 | 721.13 | 8,450 | 23.87 | 0 | 0.00 | 0.00 | 27 |
| 27 | 21-Jul | 725.00 | 760.90 | 725.00 | 760.90 | 750.11 | 5.00 | 712.74 | 11,522 | 32.55 | 0 | 0.00 | 0.00 | 36 |
| 28 | 18-Jul | 725.05 | 739.00 | 716.00 | 724.70 | 726.89 | -0.05 | 678.83 | 2,135 | 6.03 | 0 | 0.00 | 0.00 | 7 |
| 29 | 17-Jul | 710.00 | 729.95 | 710.00 | 725.05 | 722.79 | 1.63 | 679.16 | 2,076 | 5.86 | 0 | 0.00 | 0.00 | 7 |
| 30 | 16-Jul | 711.45 | 720.50 | 705.10 | 713.40 | 713.99 | 0.27 | 668.25 | 799 | 2.26 | 0 | 0.00 | 0.00 | 3 |
| 31 | 15-Jul | 700.00 | 725.00 | 700.00 | 711.45 | 707.38 | 1.64 | 666.42 | 1,814 | 5.12 | 0 | 0.00 | 0.00 | 6 |
| 32 | 14-Jul | 697.35 | 705.90 | 691.00 | 700.00 | 699.80 | 0.38 | 655.00 | 1,144 | 3.23 | 0 | 0.00 | 0.00 | 4 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO