| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 229.0 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 1,000 | High52 Date: 27-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 122.05 | Barrier: 130.6; Drift%: -2.43 |
| Basic Industry: Other Food Products | Total Equity: 14,470,000 | Low52 Date: 07-Nov-2025 | SHP: 68.09 / 0.44 / 4.99 / 26.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 226.0 / 130.0 | Month: 155.0 / 136.05 | Week: 138.85 / 130.0 | Day: 127.5 / 124.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 124.50 | 127.50 | 124.50 | 127.50 | 126.50 | 2.04 | 184.49 | 4,000 | 4.00 | 3,000 | 3.00 | 0.04 | 8 |
| 2 | 11-Nov | 125.50 | 125.90 | 124.00 | 124.95 | 125.00 | 0.36 | 180.80 | 8,000 | 7.99 | 6,000 | 5.99 | 0.00 | 15 |
| 3 | 10-Nov | 125.00 | 125.10 | 124.00 | 124.50 | 124.90 | -4.23 | 180.15 | 14,000 | 13.99 | 10,000 | 9.99 | 0.12 | 26 |
| 4 | 07-Nov | 122.05 | 130.95 | 122.05 | 130.00 | 128.12 | 3.22 | 188.00 | 5,000 | 5.00 | 4,000 | 4.00 | 0.05 | 10 |
| 5 | 06-Nov | 126.55 | 126.55 | 125.00 | 125.95 | 125.58 | -3.78 | 182.25 | 6,000 | 5.99 | 4,000 | 4.00 | 0.05 | 10 |
| 6 | 04-Nov | 126.60 | 130.90 | 126.60 | 130.90 | 128.03 | 3.40 | 189.41 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 8 |
| 7 | 03-Nov | 130.60 | 130.60 | 126.50 | 126.60 | 127.97 | -3.06 | 183.19 | 10,000 | 9.99 | 8,000 | 7.99 | 0.10 | 20 |
| 8 | 31-Oct | 133.10 | 133.10 | 130.00 | 130.60 | 130.90 | -4.32 | 188.98 | 37,000 | 36.96 | 18,000 | 17.98 | 0.24 | 46 |
| 9 | 30-Oct | 136.00 | 137.00 | 136.00 | 136.50 | 136.50 | -1.69 | 197.52 | 3,000 | 3.00 | 2,000 | 2.00 | 0.03 | 5 |
| 10 | 29-Oct | 137.00 | 138.85 | 137.00 | 138.85 | 137.93 | 0.00 | 200.92 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 5 |
| 11 | 28-Oct | 137.50 | 138.85 | 137.00 | 138.85 | 137.56 | 2.10 | 200.92 | 6,000 | 5.99 | 6,000 | 5.99 | 0.08 | 15 |
| 12 | 27-Oct | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.74 | 196.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.00 | 10 |
| 13 | 24-Oct | 136.00 | 136.00 | 135.00 | 135.00 | 135.50 | 0.75 | 195.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 5 |
| 14 | 23-Oct | 133.05 | 134.00 | 133.05 | 134.00 | 133.53 | -0.45 | 193.00 | 2,000 | 2.00 | 1,000 | 1.00 | 0.01 | 3 |
| 15 | 21-Oct | 136.85 | 136.85 | 130.50 | 134.60 | 133.61 | 1.16 | 194.77 | 11,000 | 10.99 | 6,000 | 5.99 | 0.08 | 15 |
| 16 | 20-Oct | 129.60 | 136.35 | 127.25 | 133.05 | 131.52 | 0.38 | 192.52 | 6,000 | 5.99 | 2,000 | 2.00 | 0.03 | 5 |
| 17 | 17-Oct | 132.00 | 134.00 | 131.00 | 132.55 | 132.93 | 1.96 | 191.80 | 6,000 | 5.99 | 6,000 | 5.99 | 0.08 | 15 |
| 18 | 16-Oct | 133.90 | 133.90 | 128.10 | 130.00 | 131.20 | -2.26 | 188.00 | 15,000 | 14.99 | 10,000 | 9.99 | 0.13 | 26 |
| 19 | 15-Oct | 133.80 | 133.80 | 133.00 | 133.00 | 133.47 | -1.85 | 192.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.08 | 15 |
| 20 | 14-Oct | 139.00 | 139.00 | 132.05 | 135.50 | 135.33 | -3.25 | 196.07 | 15,000 | 14.99 | 13,000 | 12.99 | 0.18 | 33 |
| 21 | 13-Oct | 142.00 | 142.00 | 140.00 | 140.05 | 140.28 | 1.49 | 202.65 | 10,000 | 9.99 | 9,000 | 8.99 | 0.13 | 23 |
| 22 | 10-Oct | 141.85 | 141.85 | 137.45 | 138.00 | 138.83 | -1.43 | 199.00 | 5,000 | 5.00 | 4,000 | 4.00 | 0.06 | 10 |
| 23 | 09-Oct | 138.45 | 140.00 | 138.00 | 140.00 | 138.82 | 1.12 | 202.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 8 |
| 24 | 08-Oct | 135.30 | 138.45 | 135.30 | 138.45 | 137.08 | 0.29 | 200.34 | 9,000 | 8.99 | 5,000 | 5.00 | 0.07 | 13 |
| 25 | 07-Oct | 139.05 | 140.00 | 137.50 | 138.05 | 138.91 | -1.39 | 199.76 | 8,000 | 7.99 | 6,000 | 5.99 | 0.08 | 15 |
| 26 | 06-Oct | 142.90 | 142.90 | 140.00 | 140.00 | 140.98 | -2.00 | 202.00 | 6,000 | 5.99 | 4,000 | 4.00 | 0.06 | 10 |
| 27 | 03-Oct | 142.00 | 142.95 | 140.00 | 142.85 | 141.76 | -2.79 | 206.70 | 5,000 | 5.00 | 4,000 | 4.00 | 0.06 | 10 |
| 28 | 01-Oct | 139.90 | 147.95 | 139.90 | 146.95 | 143.34 | 6.49 | 212.64 | 5,000 | 5.00 | 5,000 | 5.00 | 0.07 | 13 |
| 29 | 30-Sep | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -3.26 | 199.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
| 30 | 29-Sep | 139.50 | 142.65 | 139.50 | 142.65 | 141.08 | 2.63 | 206.41 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 5 |
| 31 | 26-Sep | 140.00 | 140.50 | 139.00 | 139.00 | 139.89 | -4.10 | 201.00 | 9,000 | 8.99 | 8,000 | 7.99 | 0.11 | 20 |
| 32 | 25-Sep | 139.10 | 145.00 | 139.10 | 144.95 | 143.81 | 1.12 | 209.74 | 5,000 | 5.00 | 3,000 | 3.00 | 0.04 | 8 |
| 33 | 24-Sep | 141.95 | 146.85 | 141.95 | 143.35 | 144.39 | 3.13 | 207.43 | 13,000 | 12.99 | 8,000 | 7.99 | 0.12 | 20 |
| 34 | 23-Sep | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.11 | 201.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
| 35 | 22-Sep | 138.85 | 142.00 | 138.85 | 142.00 | 140.68 | 0.25 | 205.00 | 10,000 | 9.99 | 7,000 | 6.99 | 0.10 | 18 |
| 36 | 19-Sep | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | 0.00 | 204.97 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 37 | 18-Sep | 141.40 | 141.65 | 136.05 | 141.65 | 139.52 | 0.21 | 204.97 | 15,000 | 14.99 | 10,000 | 9.99 | 0.14 | 26 |
| 38 | 17-Sep | 137.05 | 147.00 | 137.05 | 141.35 | 142.06 | 0.25 | 204.53 | 49,000 | 48.95 | 30,000 | 29.97 | 0.43 | 77 |
| 39 | 16-Sep | 145.50 | 145.50 | 141.00 | 141.00 | 144.35 | -0.84 | 204.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.09 | 15 |
| 40 | 15-Sep | 142.80 | 142.80 | 141.15 | 142.20 | 142.24 | -0.42 | 205.76 | 4,000 | 4.00 | 3,000 | 3.00 | 0.04 | 8 |
| 41 | 12-Sep | 145.10 | 145.10 | 142.10 | 142.80 | 143.98 | -3.32 | 206.63 | 7,000 | 6.99 | 7,000 | 6.99 | 0.10 | 18 |
| 42 | 11-Sep | 147.70 | 149.00 | 145.10 | 147.70 | 147.67 | -3.46 | 213.72 | 15,000 | 14.99 | 8,000 | 7.99 | 0.12 | 20 |
| 43 | 10-Sep | 148.10 | 153.00 | 148.10 | 153.00 | 151.75 | 1.97 | 221.00 | 8,000 | 7.99 | 8,000 | 7.99 | 0.12 | 20 |
| 44 | 09-Sep | 150.00 | 152.00 | 150.00 | 150.05 | 150.76 | 0.03 | 217.12 | 8,000 | 7.99 | 7,000 | 6.99 | 0.11 | 18 |
| 45 | 08-Sep | 143.00 | 151.00 | 143.00 | 150.00 | 148.13 | 1.56 | 217.00 | 8,000 | 7.99 | 6,000 | 5.99 | 0.09 | 15 |
| 46 | 05-Sep | 147.50 | 150.00 | 147.30 | 147.70 | 147.79 | 1.86 | 213.72 | 17,000 | 16.98 | 16,000 | 15.98 | 0.24 | 41 |
| 47 | 04-Sep | 151.20 | 151.25 | 145.00 | 145.00 | 148.12 | -5.23 | 209.00 | 11,000 | 10.99 | 8,000 | 7.99 | 0.12 | 20 |
| 48 | 03-Sep | 150.00 | 153.00 | 150.00 | 153.00 | 151.14 | 1.66 | 221.00 | 10,000 | 9.99 | 10,000 | 9.99 | 0.15 | 26 |
| 49 | 02-Sep | 138.55 | 155.00 | 138.50 | 150.50 | 148.47 | 8.66 | 217.77 | 52,000 | 51.95 | 49,000 | 48.95 | 0.73 | 125 |
| 50 | 01-Sep | 137.50 | 138.50 | 137.50 | 138.50 | 137.71 | 1.99 | 200.41 | 7,000 | 6.99 | 7,000 | 6.99 | 0.10 | 18 |
| 51 | 29-Aug | 141.00 | 141.00 | 135.10 | 135.80 | 136.58 | -1.59 | 196.50 | 6,000 | 5.99 | 4,000 | 4.00 | 0.05 | 10 |
| 52 | 28-Aug | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.13 | 199.00 | 2,000 | 2.00 | 1,000 | 1.00 | 0.00 | 3 |
| 53 | 26-Aug | 139.00 | 141.00 | 139.00 | 141.00 | 140.60 | -1.36 | 204.00 | 5,000 | 5.00 | 4,000 | 4.00 | 0.06 | 10 |
| 54 | 25-Aug | 141.00 | 142.95 | 140.00 | 142.95 | 140.87 | 4.27 | 206.85 | 8,000 | 7.99 | 8,000 | 7.99 | 0.11 | 20 |
| 55 | 22-Aug | 138.50 | 139.50 | 137.10 | 137.10 | 138.30 | -2.73 | 198.38 | 4,000 | 4.00 | 4,000 | 4.00 | 0.06 | 10 |
| 56 | 21-Aug | 140.20 | 141.00 | 140.05 | 140.95 | 140.49 | 1.40 | 203.95 | 5,000 | 5.00 | 5,000 | 5.00 | 0.07 | 13 |
| 57 | 20-Aug | 138.60 | 141.20 | 138.10 | 139.00 | 139.06 | -1.42 | 201.00 | 9,000 | 8.99 | 7,000 | 6.99 | 0.10 | 18 |
| 58 | 19-Aug | 141.50 | 142.00 | 141.00 | 141.00 | 141.68 | 2.62 | 204.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.07 | 13 |
| 59 | 18-Aug | 143.80 | 143.95 | 137.40 | 137.40 | 141.88 | -0.36 | 198.82 | 7,000 | 6.99 | 6,000 | 5.99 | 0.09 | 15 |
| 60 | 14-Aug | 137.40 | 140.00 | 136.80 | 137.90 | 137.78 | 0.80 | 199.54 | 4,000 | 4.00 | 4,000 | 4.00 | 0.06 | 10 |
| 61 | 13-Aug | 140.00 | 140.00 | 136.80 | 136.80 | 138.93 | -2.29 | 197.95 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 8 |
| 62 | 12-Aug | 135.90 | 140.00 | 135.90 | 140.00 | 138.47 | 3.05 | 202.00 | 3,000 | 3.00 | 2,000 | 2.00 | 0.03 | 5 |
| 63 | 11-Aug | 135.85 | 135.90 | 135.75 | 135.85 | 135.83 | -0.33 | 196.57 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 8 |
| 64 | 08-Aug | 139.90 | 139.90 | 136.30 | 136.30 | 138.46 | -2.64 | 197.23 | 5,000 | 5.00 | 4,000 | 4.00 | 0.06 | 10 |
| 65 | 07-Aug | 138.20 | 140.90 | 138.20 | 140.00 | 139.23 | -0.39 | 202.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.10 | 18 |
| 66 | 06-Aug | 140.00 | 142.00 | 138.05 | 140.55 | 140.70 | -0.46 | 203.38 | 7,000 | 6.99 | 5,000 | 5.00 | 0.07 | 13 |
| 67 | 05-Aug | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | -0.53 | 204.32 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA SHIVASHRIT KRISHIVAL