| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 69.9 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 2,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 5; VWAP21: | Low52 Price: 45.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 47,496,756 | Low52 Date: | SHP: 65.76 / 1.15 / 2.49 / 30.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 62.8 / 34.7 | Month: 43.3 / 31.0 | Week: 40.5 / 38.0 | Day: 38.45 / 37.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 38.20 | 38.45 | 37.00 | 37.95 | 37.88 | -0.78 | 180.25 | 66,000 | 16.50 | 46,000 | 22.99 | 0.17 | 32 |
| 2 | 10-Jul | 38.50 | 38.75 | 38.05 | 38.25 | 38.46 | -1.92 | 181.68 | 20,000 | 5.00 | 18,000 | 9.00 | 0.07 | 12 |
| 3 | 09-Jul | 38.50 | 39.00 | 38.45 | 39.00 | 38.72 | -0.13 | 185.00 | 18,000 | 4.50 | 12,000 | 6.00 | 0.05 | 8 |
| 4 | 08-Jul | 39.05 | 39.05 | 39.00 | 39.05 | 39.02 | -2.38 | 185.47 | 10,000 | 2.50 | 8,000 | 4.00 | 0.03 | 6 |
| 5 | 07-Jul | 39.75 | 40.05 | 39.50 | 40.00 | 39.89 | 1.91 | 189.00 | 34,000 | 8.50 | 26,000 | 12.99 | 0.10 | 18 |
| 6 | 04-Jul | 39.05 | 39.25 | 39.00 | 39.25 | 39.07 | 0.26 | 186.42 | 10,000 | 2.50 | 8,000 | 4.00 | 0.03 | 6 |
| 7 | 03-Jul | 39.50 | 39.50 | 39.15 | 39.15 | 39.33 | -0.13 | 185.95 | 4,000 | 1.00 | 4,000 | 2.00 | 0.02 | 3 |
| 8 | 02-Jul | 39.50 | 39.50 | 39.10 | 39.20 | 39.26 | 0.00 | 186.19 | 8,000 | 2.00 | 6,000 | 3.00 | 0.02 | 4 |
| 9 | 01-Jul | 39.25 | 40.50 | 39.20 | 39.20 | 39.96 | 2.08 | 186.19 | 16,000 | 4.00 | 12,000 | 6.00 | 0.05 | 8 |
| 10 | 30-Jun | 40.00 | 40.05 | 38.00 | 38.40 | 39.14 | -3.52 | 182.39 | 28,000 | 7.00 | 24,000 | 11.99 | 0.09 | 17 |
| 11 | 27-Jun | 40.00 | 40.00 | 39.70 | 39.80 | 39.87 | -1.49 | 189.04 | 14,000 | 3.50 | 12,000 | 6.00 | 0.05 | 8 |
| 12 | 26-Jun | 39.75 | 40.65 | 39.65 | 40.40 | 40.18 | 1.00 | 191.89 | 24,000 | 6.00 | 22,000 | 10.99 | 0.09 | 15 |
| 13 | 25-Jun | 39.75 | 40.40 | 39.40 | 40.00 | 39.90 | 0.63 | 189.00 | 18,000 | 4.50 | 16,000 | 8.00 | 0.06 | 11 |
| 14 | 24-Jun | 40.50 | 40.80 | 39.75 | 39.75 | 40.38 | 0.13 | 188.80 | 16,000 | 4.00 | 14,000 | 7.00 | 0.06 | 10 |
| 15 | 23-Jun | 39.60 | 40.25 | 39.00 | 39.70 | 39.64 | 0.38 | 188.56 | 54,000 | 13.50 | 38,000 | 18.99 | 0.15 | 26 |
| 16 | 20-Jun | 39.00 | 39.60 | 39.00 | 39.55 | 39.38 | 1.54 | 187.85 | 6,000 | 1.50 | 6,000 | 3.00 | 0.02 | 4 |
| 17 | 19-Jun | 39.30 | 39.30 | 38.95 | 38.95 | 39.11 | -3.23 | 185.00 | 12,000 | 3.00 | 10,000 | 5.00 | 0.04 | 7 |
| 18 | 18-Jun | 40.75 | 40.75 | 39.75 | 40.25 | 40.25 | -1.23 | 191.17 | 4,000 | 1.00 | 4,000 | 2.00 | 0.02 | 3 |
| 19 | 17-Jun | 40.00 | 41.00 | 40.00 | 40.75 | 40.60 | 0.00 | 193.55 | 184,000 | 45.99 | 180,000 | 89.96 | 0.73 | 124 |
| 20 | 16-Jun | 39.00 | 42.00 | 39.00 | 40.75 | 41.13 | 2.90 | 193.55 | 68,000 | 17.00 | 36,000 | 17.99 | 0.15 | 25 |
| 21 | 13-Jun | 39.50 | 39.70 | 39.00 | 39.60 | 39.34 | -1.25 | 188.09 | 34,000 | 8.50 | 16,000 | 8.00 | 0.06 | 11 |
| 22 | 12-Jun | 41.05 | 41.10 | 38.00 | 40.10 | 40.28 | -2.31 | 190.46 | 78,000 | 19.50 | 60,000 | 29.99 | 0.24 | 41 |
| 23 | 11-Jun | 41.10 | 41.75 | 41.00 | 41.05 | 41.33 | -2.03 | 194.97 | 10,000 | 2.50 | 10,000 | 5.00 | 0.04 | 7 |
| 24 | 10-Jun | 40.30 | 42.20 | 40.30 | 41.90 | 41.16 | 3.97 | 199.01 | 44,000 | 11.00 | 24,000 | 11.99 | 0.10 | 17 |
| 25 | 09-Jun | 41.50 | 41.50 | 40.00 | 40.30 | 40.56 | -1.83 | 191.41 | 44,000 | 11.00 | 32,000 | 15.99 | 0.13 | 22 |
| 26 | 06-Jun | 42.00 | 42.00 | 40.05 | 41.05 | 40.88 | -2.61 | 194.97 | 54,000 | 13.50 | 38,000 | 18.99 | 0.16 | 26 |
| 27 | 05-Jun | 43.80 | 43.80 | 42.00 | 42.15 | 42.57 | -1.98 | 200.20 | 46,000 | 11.50 | 28,000 | 13.99 | 0.12 | 19 |
| 28 | 04-Jun | 44.00 | 44.00 | 43.00 | 43.00 | 43.28 | -2.27 | 204.00 | 24,000 | 6.00 | 24,000 | 11.99 | 0.10 | 17 |
| 29 | 03-Jun | 45.10 | 46.95 | 43.80 | 44.00 | 45.11 | -1.68 | 208.00 | 92,000 | 22.99 | 68,000 | 33.98 | 0.31 | 47 |
| 30 | 02-Jun | 42.80 | 46.25 | 42.75 | 44.75 | 44.01 | 7.44 | 212.55 | 238,000 | 59.49 | 192,000 | 95.95 | 0.84 | 132 |
| 31 | 30-May | 41.50 | 43.30 | 41.00 | 41.65 | 42.42 | 2.08 | 197.82 | 220,000 | 54.99 | 166,000 | 82.96 | 0.70 | 114 |
| 32 | 29-May | 38.30 | 42.00 | 36.20 | 40.80 | 39.28 | 11.48 | 193.79 | 436,000 | 108.97 | 334,000 | 166.92 | 1.31 | 230 |
| 33 | 28-May | 37.70 | 37.70 | 36.60 | 36.60 | 37.00 | 1.67 | 173.84 | 28,000 | 7.00 | 24,000 | 11.99 | 0.00 | 17 |
| 34 | 27-May | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 170.00 | 6,000 | 1.50 | 6,000 | 3.00 | 0.00 | 4 |
| 35 | 26-May | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 170.00 | 4,000 | 1.00 | 4,000 | 2.00 | 0.00 | 3 |
| 36 | 23-May | 36.00 | 36.50 | 36.00 | 36.00 | 36.17 | -1.77 | 170.00 | 6,000 | 1.50 | 6,000 | 3.00 | 0.02 | 4 |
| 37 | 22-May | 36.00 | 36.85 | 36.00 | 36.65 | 36.56 | 1.81 | 174.08 | 48,000 | 12.00 | 36,000 | 17.99 | 0.13 | 25 |
| 38 | 21-May | 34.75 | 36.00 | 34.75 | 36.00 | 35.43 | 5.88 | 170.00 | 12,000 | 3.00 | 12,000 | 6.00 | 0.04 | 8 |
| 39 | 20-May | 34.85 | 34.85 | 34.00 | 34.00 | 34.55 | -3.95 | 161.00 | 12,000 | 3.00 | 12,000 | 6.00 | 0.04 | 8 |
| 40 | 19-May | 36.00 | 36.00 | 34.85 | 35.40 | 35.69 | -0.84 | 168.14 | 20,000 | 5.00 | 20,000 | 10.00 | 0.07 | 16 |
| 41 | 16-May | 35.85 | 36.00 | 35.35 | 35.70 | 35.78 | 0.28 | 169.56 | 116,000 | 28.99 | 112,000 | 55.97 | 0.40 | 92 |
| 42 | 15-May | 35.50 | 35.60 | 35.00 | 35.60 | 35.37 | -1.11 | 169.09 | 10,000 | 2.50 | 6,000 | 3.00 | 0.02 | 5 |
| 43 | 14-May | 36.90 | 36.90 | 35.60 | 36.00 | 35.98 | 0.00 | 170.00 | 42,000 | 10.50 | 26,000 | 12.99 | 0.09 | 21 |
| 44 | 13-May | 34.25 | 36.50 | 34.25 | 36.00 | 35.62 | 2.86 | 170.00 | 22,000 | 5.50 | 14,000 | 7.00 | 0.05 | 12 |
| 45 | 12-May | 34.00 | 35.00 | 34.00 | 35.00 | 34.51 | 6.06 | 166.00 | 32,000 | 8.00 | 32,000 | 15.99 | 0.11 | 26 |
| 46 | 09-May | 32.80 | 33.00 | 32.80 | 33.00 | 32.90 | 0.61 | 156.00 | 4,000 | 1.00 | 4,000 | 2.00 | 0.01 | 3 |
| 47 | 08-May | 33.50 | 33.60 | 32.80 | 32.80 | 33.28 | -2.09 | 155.79 | 30,000 | 7.50 | 28,000 | 13.99 | 0.09 | 23 |
| 48 | 07-May | 35.50 | 35.50 | 31.00 | 33.50 | 33.07 | -6.16 | 159.11 | 124,000 | 30.99 | 72,000 | 35.98 | 0.24 | 59 |
| 49 | 06-May | 36.35 | 36.35 | 35.70 | 35.70 | 36.09 | -1.92 | 169.56 | 10,000 | 2.50 | 10,000 | 5.00 | 0.04 | 8 |
| 50 | 05-May | 36.50 | 36.50 | 36.20 | 36.40 | 36.38 | -0.68 | 172.89 | 12,000 | 3.00 | 6,000 | 3.00 | 0.02 | 5 |
| 51 | 02-May | 35.80 | 36.65 | 35.80 | 36.65 | 36.23 | 1.52 | 174.08 | 4,000 | 1.00 | 2,000 | 1.00 | 0.01 | 2 |
| 52 | 30-Apr | 36.50 | 36.50 | 36.10 | 36.10 | 36.23 | -1.10 | 171.46 | 6,000 | 1.50 | 6,000 | 3.00 | 0.02 | 5 |
| 53 | 29-Apr | 36.95 | 37.10 | 36.30 | 36.50 | 36.72 | -0.14 | 173.36 | 22,000 | 5.50 | 16,000 | 8.00 | 0.06 | 13 |
| 54 | 28-Apr | 36.75 | 37.00 | 36.40 | 36.55 | 36.73 | -0.54 | 173.60 | 10,000 | 2.50 | 8,000 | 4.00 | 0.03 | 7 |
| 55 | 25-Apr | 38.00 | 38.00 | 36.10 | 36.75 | 36.95 | -3.29 | 174.55 | 46,000 | 11.50 | 40,000 | 19.99 | 0.15 | 33 |
| 56 | 24-Apr | 38.00 | 38.00 | 37.80 | 38.00 | 37.90 | -1.17 | 180.00 | 12,000 | 3.00 | 10,000 | 5.00 | 0.04 | 8 |
| 57 | 23-Apr | 39.10 | 39.10 | 38.10 | 38.45 | 38.68 | -3.63 | 182.63 | 16,000 | 4.00 | 14,000 | 7.00 | 0.05 | 12 |
| 58 | 22-Apr | 39.60 | 39.90 | 39.50 | 39.90 | 39.68 | -0.25 | 189.51 | 8,000 | 2.00 | 8,000 | 4.00 | 0.03 | 7 |
| 59 | 21-Apr | 38.50 | 40.20 | 38.50 | 40.00 | 39.70 | 3.90 | 189.00 | 56,000 | 14.00 | 46,000 | 22.99 | 0.18 | 38 |
| 60 | 17-Apr | 36.75 | 38.90 | 36.75 | 38.50 | 38.31 | 2.12 | 182.86 | 30,000 | 7.50 | 24,000 | 11.99 | 0.09 | 20 |
| 61 | 16-Apr | 37.75 | 37.75 | 37.70 | 37.70 | 37.72 | 1.89 | 179.06 | 6,000 | 1.50 | 6,000 | 3.00 | 0.02 | 5 |
| 62 | 15-Apr | 36.00 | 37.30 | 36.00 | 37.00 | 36.63 | 5.11 | 175.00 | 24,000 | 6.00 | 16,000 | 8.00 | 0.06 | 13 |
| 63 | 11-Apr | 35.00 | 36.00 | 35.00 | 35.20 | 35.37 | 0.57 | 167.19 | 42,000 | 10.50 | 38,000 | 18.99 | 0.13 | 31 |
| 64 | 09-Apr | 35.25 | 35.45 | 34.80 | 35.00 | 35.16 | -1.55 | 166.00 | 34,000 | 8.50 | 26,000 | 12.99 | 0.09 | 21 |
| 65 | 08-Apr | 35.45 | 36.20 | 35.10 | 35.55 | 35.81 | 1.72 | 168.85 | 98,000 | 24.49 | 82,000 | 40.98 | 0.29 | 67 |
| 66 | 07-Apr | 35.00 | 37.00 | 34.25 | 34.95 | 35.13 | -9.22 | 166.00 | 182,000 | 45.49 | 128,000 | 63.97 | 0.45 | 105 |
| 67 | 04-Apr | 40.10 | 40.10 | 38.40 | 38.50 | 38.88 | -4.23 | 182.86 | 68,000 | 17.00 | 58,000 | 28.99 | 0.23 | 48 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA