| 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 | Low52 Price: 45.0 | Barrier: 35.5; Drift%: 3.14 |
| 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 | Float14: | ||||
| High/Low Price | Quarter: 62.8 / 34.7 | Month: 43.3 / 34.7 | Week: 36.9 / 34.0 | Day: 36.85 / 36.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.25 |
| 2 | 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 | 0.08 |
| 3 | 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 | 0.08 |
| 4 | 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 | 0.16 |
| 5 | 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 | 0.92 |
| 6 | 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 | 0.05 |
| 7 | 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 | 0.21 |
| 8 | 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 | 0.12 |
| 9 | 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 | 0.26 |
| 10 | 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 | 0.03 |
| 11 | 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 | 0.23 |
| 12 | 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 | 0.59 |
| 13 | 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 | 0.08 |
| 14 | 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 | 0.05 |
| 15 | 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 | 0.02 |
| 16 | 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 | 0.05 |
| 17 | 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 | 0.13 |
| 18 | 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 | 0.07 |
| 19 | 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 | 0.33 |
| 20 | 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 | 0.08 |
| 21 | 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 | 0.12 |
| 22 | 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 | 0.07 |
| 23 | 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 | 0.38 |
| 24 | 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 | 0.20 |
| 25 | 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 | 0.05 |
| 26 | 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 | 0.13 |
| 27 | 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 | 0.31 |
| 28 | 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 | 0.21 |
| 29 | 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 | 0.67 |
| 30 | 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 | 1.05 |
| 31 | 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 | 0.48 |
| 32 | 03-Apr | 39.45 | 41.40 | 39.45 | 40.20 | 40.63 | 1.01 | 190.94 | 60,000 | 15.00 | 40,000 | 19.99 | 0.16 | 0.33 |
| 33 | 02-Apr | 37.20 | 40.45 | 37.20 | 39.80 | 39.21 | 8.15 | 189.04 | 148,000 | 36.99 | 136,000 | 67.97 | 0.53 | 1.12 |
| 34 | 01-Apr | 35.70 | 36.85 | 35.70 | 36.80 | 36.22 | 5.29 | 174.79 | 12,000 | 3.00 | 10,000 | 5.00 | 0.04 | 0.08 |
| 35 | 28-Mar | 36.00 | 36.50 | 34.75 | 34.95 | 35.42 | -0.57 | 166.00 | 392,000 | 97.98 | 382,000 | 190.90 | 1.35 | 3.14 |
| 36 | 27-Mar | 36.85 | 36.85 | 34.70 | 35.15 | 35.84 | -4.61 | 166.95 | 222,000 | 55.49 | 180,000 | 89.96 | 0.65 | 1.48 |
| 37 | 26-Mar | 38.05 | 38.05 | 36.60 | 36.85 | 37.01 | -3.41 | 175.03 | 898,000 | 224.44 | 886,000 | 442.78 | 3.28 | 7.28 |
| 38 | 25-Mar | 40.00 | 40.05 | 37.85 | 38.15 | 38.69 | -5.10 | 181.20 | 46,000 | 11.50 | 36,000 | 17.99 | 0.14 | 0.30 |
| 39 | 24-Mar | 38.75 | 40.80 | 38.00 | 40.20 | 39.58 | 6.07 | 190.94 | 132,000 | 32.99 | 120,000 | 59.97 | 0.47 | 0.99 |
| 40 | 21-Mar | 37.55 | 38.00 | 37.35 | 37.90 | 37.75 | -0.26 | 180.01 | 106,000 | 26.49 | 94,000 | 46.98 | 0.35 | 0.77 |
| 41 | 20-Mar | 38.60 | 39.55 | 37.65 | 38.00 | 38.74 | -1.43 | 180.00 | 626,000 | 156.46 | 622,000 | 310.84 | 2.41 | 5.11 |
| 42 | 19-Mar | 37.50 | 39.25 | 37.50 | 38.55 | 38.39 | 3.91 | 183.10 | 58,000 | 14.50 | 36,000 | 17.99 | 0.14 | 0.30 |
| 43 | 18-Mar | 36.90 | 37.40 | 36.50 | 37.10 | 36.89 | 3.06 | 176.21 | 862,000 | 215.45 | 854,000 | 426.79 | 3.15 | 7.02 |
| 44 | 17-Mar | 37.30 | 37.35 | 35.90 | 36.00 | 36.72 | -2.83 | 170.00 | 46,000 | 11.50 | 40,000 | 19.99 | 0.15 | 0.33 |
| 45 | 13-Mar | 37.25 | 37.80 | 37.00 | 37.05 | 37.21 | -2.11 | 175.98 | 32,000 | 8.00 | 28,000 | 13.99 | 0.10 | 0.23 |
| 46 | 12-Mar | 39.50 | 39.50 | 37.00 | 37.85 | 38.56 | -4.42 | 179.78 | 100,000 | 24.99 | 62,000 | 30.98 | 0.24 | 0.51 |
| 47 | 11-Mar | 39.00 | 40.50 | 38.00 | 39.60 | 39.02 | -0.25 | 188.09 | 150,000 | 37.49 | 116,000 | 57.97 | 0.45 | 0.95 |
| 48 | 10-Mar | 41.00 | 42.00 | 39.30 | 39.70 | 41.01 | -5.81 | 188.56 | 92,000 | 22.99 | 88,000 | 43.98 | 0.36 | 0.72 |
| 49 | 07-Mar | 42.00 | 42.75 | 41.25 | 42.15 | 41.96 | 0.36 | 200.20 | 100,000 | 24.99 | 92,000 | 45.98 | 0.39 | 0.76 |
| 50 | 06-Mar | 40.90 | 43.30 | 39.10 | 42.00 | 41.39 | 4.61 | 199.00 | 100,000 | 24.99 | 72,000 | 35.98 | 0.30 | 0.59 |
| 51 | 05-Mar | 36.75 | 41.00 | 36.75 | 40.15 | 39.11 | 10.30 | 190.70 | 68,000 | 17.00 | 56,000 | 27.99 | 0.22 | 0.46 |
| 52 | 04-Mar | 35.50 | 37.45 | 35.40 | 36.40 | 36.34 | 0.28 | 172.89 | 62,000 | 15.50 | 46,000 | 22.99 | 0.17 | 0.38 |
| 53 | 03-Mar | 37.35 | 37.35 | 35.80 | 36.30 | 36.41 | -2.68 | 172.41 | 58,000 | 14.50 | 46,000 | 22.99 | 0.17 | 0.38 |
| 54 | 28-Feb | 37.75 | 37.75 | 37.00 | 37.30 | 37.24 | -3.12 | 177.16 | 30,000 | 7.50 | 26,000 | 12.99 | 0.10 | 0.21 |
| 55 | 27-Feb | 39.50 | 39.50 | 38.10 | 38.50 | 38.64 | -3.75 | 182.86 | 36,000 | 9.00 | 28,000 | 13.99 | 0.11 | 0.23 |
| 56 | 25-Feb | 40.70 | 40.75 | 40.00 | 40.00 | 40.32 | 1.14 | 189.00 | 14,000 | 3.50 | 12,000 | 6.00 | 0.05 | 0.10 |
| 57 | 24-Feb | 37.60 | 41.70 | 37.60 | 39.55 | 39.18 | 5.19 | 187.85 | 220,000 | 54.99 | 190,000 | 94.95 | 0.74 | 1.56 |
| 58 | 21-Feb | 37.70 | 38.25 | 37.20 | 37.60 | 37.76 | -1.05 | 178.59 | 116,000 | 28.99 | 106,000 | 52.97 | 0.40 | 0.87 |
| 59 | 20-Feb | 36.35 | 38.20 | 36.35 | 38.00 | 37.56 | 3.12 | 180.00 | 80,000 | 20.00 | 66,000 | 32.98 | 0.25 | 0.54 |
| 60 | 19-Feb | 36.90 | 37.80 | 36.50 | 36.85 | 37.27 | 1.10 | 175.03 | 106,000 | 26.49 | 88,000 | 43.98 | 0.33 | 0.72 |
| 61 | 18-Feb | 37.55 | 38.00 | 36.00 | 36.45 | 36.83 | -3.57 | 173.13 | 74,000 | 18.50 | 70,000 | 34.98 | 0.26 | 0.58 |
| 62 | 17-Feb | 38.50 | 38.50 | 37.80 | 37.80 | 38.19 | -2.83 | 179.54 | 54,000 | 13.50 | 42,000 | 20.99 | 0.16 | 0.35 |
| 63 | 14-Feb | 40.75 | 40.75 | 37.50 | 38.90 | 38.65 | -2.75 | 184.76 | 94,000 | 23.49 | 56,000 | 27.99 | 0.22 | 0.46 |
| 64 | 13-Feb | 40.00 | 40.70 | 39.25 | 40.00 | 40.03 | 0.00 | 189.00 | 84,000 | 20.99 | 72,000 | 35.98 | 0.29 | 0.59 |
| 65 | 12-Feb | 39.50 | 40.75 | 39.10 | 40.00 | 40.13 | -0.25 | 189.00 | 108,000 | 26.99 | 58,000 | 28.99 | 0.23 | 0.48 |
| 66 | 11-Feb | 45.00 | 45.55 | 39.80 | 40.10 | 41.89 | -11.58 | 190.46 | 250,000 | 62.48 | 178,000 | 88.96 | 0.75 | 1.46 |
| 67 | 10-Feb | 47.05 | 47.85 | 45.00 | 45.35 | 46.01 | -4.63 | 215.40 | 134,000 | 33.49 | 96,000 | 47.98 | 0.44 | 0.79 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA