| 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: 130.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 14,470,000 | Low52 Date: 18-Feb-2025 | SHP: 68.09 / 0.04 / 4.89 / 26.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 226.0 / 130.0 | Month: 152.0 / 131.45 | Week: 140.0 / 135.75 | Day: 138.0 / 138.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 04-Aug | 143.40 | 143.40 | 141.95 | 141.95 | 142.53 | -1.01 | 205.40 | 5,000 | 5.00 | 5,000 | 5.00 | 0.07 | 13 |
| 18 | 01-Aug | 140.30 | 143.50 | 140.30 | 143.40 | 142.56 | 1.70 | 207.50 | 11,000 | 10.99 | 10,000 | 9.99 | 0.14 | 26 |
| 19 | 31-Jul | 139.60 | 142.00 | 139.60 | 141.00 | 140.66 | 0.82 | 204.00 | 10,000 | 9.99 | 10,000 | 9.99 | 0.14 | 26 |
| 20 | 30-Jul | 138.65 | 143.45 | 138.65 | 139.85 | 140.32 | 2.27 | 202.36 | 19,000 | 18.98 | 19,000 | 18.98 | 0.27 | 49 |
| 21 | 29-Jul | 145.00 | 152.00 | 131.45 | 136.75 | 143.31 | -5.69 | 197.88 | 100,000 | 99.90 | 76,000 | 75.92 | 1.09 | 195 |
| 22 | 28-Jul | 144.00 | 145.45 | 144.00 | 145.00 | 144.86 | -0.07 | 209.00 | 4,000 | 4.00 | 3,000 | 3.00 | 0.04 | 8 |
| 23 | 25-Jul | 148.50 | 149.00 | 145.00 | 145.10 | 147.68 | -0.62 | 209.96 | 20,000 | 19.98 | 14,000 | 13.99 | 0.21 | 36 |
| 24 | 24-Jul | 145.80 | 146.85 | 145.80 | 146.00 | 146.16 | 0.34 | 211.00 | 8,000 | 7.99 | 6,000 | 5.99 | 0.09 | 15 |
| 25 | 23-Jul | 142.20 | 145.50 | 142.20 | 145.50 | 144.40 | 2.32 | 210.54 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 8 |
| 26 | 22-Jul | 144.95 | 145.95 | 141.00 | 142.20 | 143.31 | -3.85 | 205.76 | 31,000 | 30.97 | 25,000 | 24.98 | 0.36 | 64 |
| 27 | 21-Jul | 150.00 | 150.00 | 147.90 | 147.90 | 148.98 | -1.40 | 214.01 | 4,000 | 4.00 | 4,000 | 4.00 | 0.06 | 10 |
| 28 | 18-Jul | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.33 | 217.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
| 29 | 17-Jul | 149.00 | 151.00 | 149.00 | 150.50 | 150.09 | 1.01 | 217.77 | 17,000 | 16.98 | 16,000 | 15.98 | 0.24 | 41 |
| 30 | 16-Jul | 148.50 | 149.00 | 148.45 | 149.00 | 148.74 | 0.34 | 215.00 | 6,000 | 5.99 | 5,000 | 5.00 | 0.07 | 13 |
| 31 | 15-Jul | 146.50 | 148.95 | 146.50 | 148.50 | 147.61 | -0.34 | 214.88 | 4,000 | 4.00 | 3,000 | 3.00 | 0.04 | 8 |
| 32 | 14-Jul | 146.65 | 149.00 | 145.20 | 149.00 | 147.95 | 1.40 | 215.00 | 11,000 | 10.99 | 10,000 | 9.99 | 0.15 | 26 |
| 33 | 11-Jul | 145.00 | 147.00 | 145.00 | 146.95 | 146.66 | -0.10 | 212.64 | 7,000 | 6.99 | 6,000 | 5.99 | 0.09 | 15 |
| 34 | 10-Jul | 147.00 | 147.10 | 144.95 | 147.10 | 145.75 | -0.03 | 212.85 | 15,000 | 14.99 | 14,000 | 13.99 | 0.20 | 36 |
| 35 | 09-Jul | 147.00 | 151.00 | 147.00 | 147.15 | 148.74 | -2.49 | 212.93 | 8,000 | 7.99 | 7,000 | 6.99 | 0.10 | 18 |
| 36 | 08-Jul | 149.85 | 150.90 | 147.10 | 150.90 | 148.65 | 2.58 | 218.35 | 6,000 | 5.99 | 6,000 | 5.99 | 0.09 | 15 |
| 37 | 07-Jul | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | -1.01 | 212.85 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 5 |
| 38 | 04-Jul | 149.40 | 149.40 | 148.60 | 148.60 | 148.73 | -0.54 | 215.02 | 6,000 | 5.99 | 6,000 | 5.99 | 0.09 | 15 |
| 39 | 03-Jul | 149.45 | 149.85 | 149.40 | 149.40 | 149.57 | 0.23 | 216.18 | 3,000 | 3.00 | 2,000 | 2.00 | 0.03 | 5 |
| 40 | 02-Jul | 149.15 | 151.00 | 149.00 | 149.05 | 149.23 | -0.07 | 215.68 | 10,000 | 9.99 | 9,000 | 8.99 | 0.13 | 23 |
| 41 | 01-Jul | 149.55 | 149.55 | 149.00 | 149.15 | 149.23 | -1.23 | 215.82 | 4,000 | 4.00 | 3,000 | 3.00 | 0.04 | 8 |
| 42 | 30-Jun | 150.00 | 154.00 | 148.60 | 151.00 | 150.37 | 1.34 | 218.00 | 11,000 | 10.99 | 11,000 | 10.99 | 0.17 | 28 |
| 43 | 27-Jun | 148.50 | 149.00 | 148.50 | 149.00 | 148.75 | 0.34 | 215.00 | 4,000 | 4.00 | 2,000 | 2.00 | 0.03 | 5 |
| 44 | 26-Jun | 149.00 | 149.05 | 148.50 | 148.50 | 148.96 | 0.24 | 214.88 | 13,000 | 12.99 | 11,000 | 10.99 | 0.16 | 28 |
| 45 | 25-Jun | 149.15 | 149.15 | 148.10 | 148.15 | 148.35 | -0.27 | 214.37 | 12,000 | 11.99 | 7,000 | 6.99 | 0.10 | 18 |
| 46 | 24-Jun | 153.00 | 154.00 | 148.00 | 148.55 | 149.56 | -0.30 | 214.95 | 18,000 | 17.98 | 11,000 | 10.99 | 0.16 | 28 |
| 47 | 20-Jun | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.03 | 215.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
| 48 | 19-Jun | 148.95 | 150.00 | 147.30 | 148.95 | 148.52 | 0.00 | 215.53 | 8,000 | 7.99 | 6,000 | 5.99 | 0.09 | 15 |
| 49 | 18-Jun | 152.00 | 152.00 | 147.00 | 148.95 | 148.58 | -0.03 | 215.53 | 9,000 | 8.99 | 6,000 | 5.99 | 0.09 | 15 |
| 50 | 17-Jun | 150.00 | 150.00 | 149.00 | 149.00 | 149.50 | 0.51 | 215.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 5 |
| 51 | 16-Jun | 149.60 | 149.65 | 148.00 | 148.25 | 149.23 | -2.15 | 214.52 | 7,000 | 6.99 | 4,000 | 4.00 | 0.06 | 10 |
| 52 | 13-Jun | 152.50 | 152.50 | 151.00 | 151.50 | 151.83 | 0.33 | 219.22 | 3,000 | 3.00 | 3,000 | 3.00 | 0.05 | 8 |
| 53 | 12-Jun | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | -0.10 | 218.00 | 4,000 | 4.00 | 3,000 | 3.00 | 0.00 | 8 |
| 54 | 11-Jun | 154.05 | 154.05 | 150.05 | 151.15 | 152.33 | -1.95 | 218.71 | 14,000 | 13.99 | 10,000 | 9.99 | 0.15 | 26 |
| 55 | 10-Jun | 158.00 | 159.55 | 154.00 | 154.15 | 157.47 | -2.68 | 223.06 | 23,000 | 22.98 | 17,000 | 16.98 | 0.27 | 44 |
| 56 | 09-Jun | 151.00 | 158.50 | 149.50 | 158.40 | 153.23 | 4.90 | 229.20 | 18,000 | 17.98 | 13,000 | 12.99 | 0.20 | 33 |
| 57 | 06-Jun | 151.00 | 151.00 | 150.95 | 151.00 | 150.99 | 1.17 | 218.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.06 | 10 |
| 58 | 05-Jun | 148.60 | 151.25 | 148.55 | 149.25 | 149.24 | 0.84 | 215.96 | 8,000 | 7.99 | 5,000 | 5.00 | 0.07 | 13 |
| 59 | 04-Jun | 146.30 | 148.00 | 146.25 | 148.00 | 147.08 | -0.27 | 214.00 | 12,000 | 11.99 | 8,000 | 7.99 | 0.12 | 21 |
| 60 | 03-Jun | 146.15 | 148.60 | 145.00 | 148.40 | 146.36 | -0.67 | 214.73 | 19,000 | 18.98 | 13,000 | 12.99 | 0.19 | 33 |
| 61 | 02-Jun | 153.60 | 155.50 | 149.35 | 149.40 | 150.70 | -4.35 | 216.18 | 54,000 | 53.95 | 40,000 | 39.96 | 0.60 | 103 |
| 62 | 30-May | 160.00 | 160.00 | 151.00 | 156.20 | 157.43 | -2.07 | 226.02 | 23,000 | 22.98 | 18,000 | 17.98 | 0.28 | 46 |
| 63 | 29-May | 158.00 | 159.50 | 155.30 | 159.50 | 158.54 | 2.84 | 230.80 | 17,000 | 16.98 | 16,000 | 15.98 | 0.25 | 41 |
| 64 | 28-May | 153.00 | 156.50 | 150.50 | 155.10 | 152.89 | 1.21 | 224.43 | 27,000 | 26.97 | 18,000 | 17.98 | 0.28 | 46 |
| 65 | 27-May | 162.00 | 162.00 | 152.50 | 153.25 | 154.97 | -2.11 | 221.75 | 21,000 | 20.98 | 18,000 | 17.98 | 0.28 | 46 |
| 66 | 26-May | 159.50 | 164.30 | 155.05 | 156.55 | 158.57 | -3.51 | 226.53 | 20,000 | 19.98 | 16,000 | 15.98 | 0.25 | 41 |
| 67 | 23-May | 178.05 | 178.10 | 161.00 | 162.25 | 165.55 | -11.77 | 234.78 | 108,000 | 107.89 | 65,000 | 64.94 | 1.08 | 167 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA