| Macro-sector: Fast Moving Consumer Goods | Band: None | High52 Price: 805.5 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 22-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Beverages | Face Value: 10; VWAP21: | Low52 Price: 515.0 | Barrier: -; Drift%: - |
| Basic Industry: Breweries & Distilleries | Total Equity: 98,497,711 | Low52 Date: 30-Mar-2026 | SHP: 68.62 / 1.15 / 0.74 / 29.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 620.2 / 533.15 | Week: 598.15 / 555.0 | Day: 541.0 / 523.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 535.00 | 541.00 | 523.85 | 539.15 | 532.95 | -0.42 | 5,310.50 | 61,688 | 1.30 | 27,992 | 1.34 | 1.49 | 10 |
| 2 | 01-Apr | 545.00 | 545.00 | 528.70 | 541.45 | 539.90 | 4.66 | 5,333.16 | 72,852 | 1.53 | 38,187 | 1.82 | 2.06 | 13 |
| 3 | 30-Mar | 525.00 | 534.05 | 515.00 | 517.35 | 522.91 | -3.18 | 5,095.78 | 165,433 | 3.48 | 99,149 | 4.73 | 5.18 | 34 |
| 4 | 27-Mar | 539.00 | 548.00 | 527.40 | 534.35 | 535.56 | -1.32 | 5,263.23 | 295,200 | 6.21 | 159,084 | 7.60 | 8.52 | 55 |
| 5 | 25-Mar | 554.00 | 554.90 | 538.00 | 541.50 | 545.04 | -0.15 | 5,333.65 | 92,591 | 1.95 | 48,339 | 2.31 | 2.63 | 17 |
| 6 | 24-Mar | 530.00 | 551.15 | 528.00 | 542.30 | 539.35 | 3.03 | 5,341.53 | 124,578 | 2.62 | 53,936 | 2.58 | 2.91 | 19 |
| 7 | 23-Mar | 532.00 | 537.75 | 522.00 | 526.35 | 529.26 | -2.61 | 5,184.43 | 258,082 | 5.43 | 134,356 | 6.42 | 7.11 | 47 |
| 8 | 20-Mar | 542.00 | 549.80 | 534.00 | 540.45 | 538.95 | -0.22 | 5,323.31 | 138,322 | 2.91 | 69,931 | 3.34 | 3.77 | 24 |
| 9 | 19-Mar | 540.00 | 561.40 | 535.00 | 541.65 | 548.98 | -0.83 | 5,335.13 | 143,060 | 3.01 | 66,435 | 3.17 | 3.65 | 23 |
| 10 | 18-Mar | 553.30 | 564.80 | 545.00 | 546.20 | 556.15 | -0.29 | 5,379.94 | 139,834 | 2.94 | 69,518 | 3.32 | 3.87 | 24 |
| 11 | 17-Mar | 541.00 | 552.00 | 537.70 | 547.80 | 547.07 | 1.32 | 5,395.70 | 305,032 | 6.41 | 259,197 | 12.38 | 14.18 | 90 |
| 12 | 16-Mar | 531.80 | 544.80 | 524.00 | 540.65 | 533.13 | 1.66 | 5,325.28 | 421,309 | 8.86 | 304,758 | 14.55 | 16.25 | 106 |
| 13 | 13-Mar | 541.25 | 542.05 | 529.30 | 531.80 | 533.15 | -1.76 | 5,238.11 | 125,928 | 2.65 | 73,862 | 3.53 | 3.94 | 26 |
| 14 | 12-Mar | 536.40 | 555.90 | 532.20 | 541.30 | 542.69 | -0.13 | 5,331.68 | 92,801 | 1.95 | 46,205 | 2.21 | 2.51 | 16 |
| 15 | 11-Mar | 547.35 | 557.40 | 540.35 | 542.00 | 547.16 | -0.98 | 5,338.00 | 136,859 | 2.88 | 72,098 | 3.44 | 3.94 | 25 |
| 16 | 10-Mar | 538.20 | 558.95 | 536.20 | 547.35 | 547.03 | 2.44 | 5,391.27 | 163,174 | 3.43 | 83,389 | 3.98 | 4.56 | 29 |
| 17 | 09-Mar | 535.50 | 540.00 | 515.00 | 534.30 | 526.55 | -1.68 | 5,262.73 | 133,585 | 2.81 | 60,271 | 2.88 | 3.17 | 21 |
| 18 | 06-Mar | 533.10 | 554.85 | 532.10 | 543.45 | 546.20 | 1.18 | 5,352.86 | 198,117 | 4.16 | 72,588 | 3.47 | 3.96 | 25 |
| 19 | 05-Mar | 536.30 | 540.40 | 522.00 | 537.10 | 529.80 | 2.15 | 5,290.31 | 127,447 | 2.68 | 59,711 | 2.85 | 3.16 | 21 |
| 20 | 04-Mar | 525.00 | 537.85 | 517.80 | 525.80 | 527.18 | -1.77 | 5,179.01 | 238,965 | 5.02 | 115,388 | 5.51 | 6.08 | 40 |
| 21 | 02-Mar | 532.65 | 557.95 | 530.00 | 535.30 | 542.59 | -4.54 | 5,272.58 | 261,005 | 5.49 | 128,954 | 6.16 | 7.00 | 45 |
| 22 | 27-Feb | 582.95 | 582.95 | 556.70 | 560.75 | 563.43 | -2.95 | 5,523.26 | 622,454 | 13.08 | 396,895 | 18.95 | 22.36 | 137 |
| 23 | 26-Feb | 579.95 | 583.00 | 562.40 | 577.80 | 571.74 | 0.46 | 5,691.20 | 134,675 | 2.83 | 63,358 | 3.03 | 3.62 | 22 |
| 24 | 25-Feb | 570.30 | 581.85 | 568.40 | 575.15 | 573.71 | 0.91 | 5,665.10 | 112,268 | 2.36 | 62,425 | 2.98 | 3.58 | 22 |
| 25 | 24-Feb | 575.40 | 579.25 | 555.00 | 569.95 | 564.64 | -2.14 | 5,613.88 | 274,528 | 5.77 | 148,209 | 7.08 | 8.37 | 51 |
| 26 | 23-Feb | 590.00 | 598.15 | 579.35 | 582.40 | 587.26 | -1.42 | 5,736.51 | 67,104 | 1.41 | 33,529 | 1.60 | 1.97 | 12 |
| 27 | 20-Feb | 612.20 | 612.20 | 587.00 | 590.80 | 594.02 | -2.56 | 5,819.24 | 107,048 | 2.25 | 58,300 | 2.78 | 3.46 | 20 |
| 28 | 19-Feb | 604.75 | 643.90 | 598.15 | 606.30 | 623.85 | 1.34 | 5,971.92 | 393,986 | 8.28 | 128,630 | 6.14 | 8.02 | 45 |
| 29 | 18-Feb | 575.10 | 607.00 | 566.00 | 598.30 | 588.39 | 3.83 | 5,893.12 | 239,350 | 5.03 | 101,212 | 4.83 | 5.96 | 35 |
| 30 | 17-Feb | 578.00 | 583.70 | 565.80 | 576.25 | 574.42 | -0.47 | 5,675.93 | 103,900 | 2.18 | 55,047 | 2.63 | 3.16 | 19 |
| 31 | 16-Feb | 584.75 | 584.75 | 575.00 | 578.95 | 579.27 | -0.79 | 5,702.52 | 62,968 | 1.32 | 33,180 | 1.58 | 1.92 | 11 |
| 32 | 13-Feb | 615.45 | 615.45 | 578.80 | 583.55 | 591.16 | -4.70 | 5,747.83 | 120,267 | 2.53 | 68,328 | 3.26 | 4.04 | 24 |
| 33 | 12-Feb | 622.10 | 625.95 | 609.40 | 612.35 | 616.43 | -1.57 | 6,031.51 | 62,147 | 1.31 | 27,161 | 1.30 | 1.67 | 9 |
| 34 | 11-Feb | 624.15 | 628.15 | 612.35 | 622.10 | 621.17 | -0.33 | 6,127.54 | 74,723 | 1.57 | 35,064 | 1.67 | 2.18 | 12 |
| 35 | 10-Feb | 611.70 | 655.00 | 600.40 | 624.15 | 634.23 | 3.68 | 6,147.73 | 399,417 | 8.40 | 128,960 | 6.16 | 8.18 | 45 |
| 36 | 09-Feb | 589.90 | 612.55 | 577.45 | 602.00 | 600.66 | 2.78 | 5,929.00 | 151,740 | 3.19 | 75,832 | 3.62 | 4.55 | 26 |
| 37 | 06-Feb | 571.00 | 590.00 | 566.65 | 585.70 | 576.97 | 1.49 | 5,769.01 | 65,053 | 1.37 | 27,519 | 1.31 | 1.59 | 10 |
| 38 | 05-Feb | 576.45 | 588.90 | 565.10 | 577.10 | 573.75 | -1.40 | 5,684.30 | 108,560 | 2.28 | 48,169 | 2.30 | 2.76 | 17 |
| 39 | 04-Feb | 596.00 | 596.00 | 580.10 | 585.30 | 585.77 | -0.61 | 5,765.07 | 52,538 | 1.10 | 23,762 | 1.13 | 1.39 | 8 |
| 40 | 03-Feb | 599.00 | 609.00 | 581.00 | 588.90 | 586.87 | 2.50 | 5,800.53 | 79,943 | 1.68 | 41,849 | 2.00 | 2.46 | 15 |
| 41 | 02-Feb | 574.60 | 579.00 | 561.65 | 574.55 | 569.34 | 0.38 | 5,659.19 | 78,793 | 1.66 | 38,300 | 1.83 | 2.18 | 13 |
| 42 | 01-Feb | 580.80 | 580.85 | 565.90 | 572.35 | 573.53 | -1.46 | 5,637.52 | 47,570 | 1.00 | 26,265 | 1.25 | 1.51 | 9 |
| 43 | 30-Jan | 570.00 | 583.85 | 562.50 | 580.85 | 577.18 | 1.89 | 5,721.24 | 67,818 | 1.43 | 31,233 | 1.49 | 1.80 | 11 |
| 44 | 29-Jan | 590.20 | 594.70 | 567.25 | 570.10 | 572.96 | -3.37 | 5,615.35 | 208,060 | 4.37 | 104,169 | 4.97 | 5.97 | 36 |
| 45 | 28-Jan | 605.00 | 608.50 | 585.80 | 590.00 | 594.52 | -1.19 | 5,811.00 | 117,421 | 2.47 | 49,995 | 2.39 | 2.97 | 17 |
| 46 | 27-Jan | 602.70 | 606.25 | 579.35 | 597.10 | 593.25 | -0.92 | 5,881.30 | 164,697 | 3.46 | 38,136 | 1.82 | 2.26 | 13 |
| 47 | 23-Jan | 627.70 | 632.10 | 595.95 | 602.65 | 611.33 | -4.11 | 5,935.96 | 313,822 | 6.60 | 83,963 | 4.01 | 5.13 | 29 |
| 48 | 22-Jan | 603.00 | 633.00 | 589.30 | 628.45 | 612.19 | 5.57 | 6,190.09 | 867,436 | 18.23 | 136,853 | 6.53 | 8.38 | 47 |
| 49 | 21-Jan | 546.05 | 634.90 | 542.25 | 595.30 | 606.37 | 7.41 | 5,863.57 | 3,901,923 | 82.02 | 458,340 | 21.88 | 27.79 | 159 |
| 50 | 20-Jan | 576.00 | 576.00 | 551.65 | 554.25 | 562.98 | -3.61 | 5,459.24 | 102,580 | 2.16 | 46,710 | 2.23 | 2.63 | 16 |
| 51 | 19-Jan | 583.95 | 593.25 | 565.70 | 575.00 | 581.88 | -1.63 | 5,663.00 | 88,257 | 1.86 | 39,954 | 1.91 | 2.32 | 14 |
| 52 | 16-Jan | 575.50 | 596.70 | 573.50 | 584.50 | 585.66 | 1.65 | 5,757.19 | 116,912 | 2.46 | 40,235 | 1.92 | 2.36 | 14 |
| 53 | 14-Jan | 584.80 | 584.80 | 569.20 | 575.00 | 573.26 | -0.64 | 5,663.00 | 58,765 | 1.24 | 28,500 | 1.36 | 1.63 | 10 |
| 54 | 13-Jan | 569.80 | 587.40 | 564.95 | 578.70 | 579.05 | 2.83 | 5,700.06 | 144,002 | 3.03 | 30,874 | 1.47 | 1.79 | 11 |
| 55 | 12-Jan | 561.00 | 567.00 | 548.00 | 562.75 | 557.29 | -0.77 | 5,542.96 | 122,687 | 2.58 | 49,141 | 2.35 | 2.74 | 17 |
| 56 | 09-Jan | 582.00 | 586.85 | 565.00 | 567.10 | 573.90 | -3.17 | 5,585.81 | 92,835 | 1.95 | 43,601 | 2.08 | 2.50 | 15 |
| 57 | 08-Jan | 604.10 | 605.40 | 582.40 | 585.65 | 590.25 | -3.05 | 5,768.52 | 110,631 | 2.33 | 52,392 | 2.50 | 3.09 | 18 |
| 58 | 07-Jan | 616.00 | 616.00 | 600.00 | 604.10 | 605.16 | -1.42 | 5,950.25 | 110,450 | 2.32 | 53,582 | 2.56 | 3.24 | 19 |
| 59 | 06-Jan | 625.00 | 633.00 | 610.80 | 612.80 | 620.00 | -2.43 | 6,035.94 | 205,031 | 4.31 | 61,281 | 2.93 | 3.00 | 21 |
| 60 | 05-Jan | 617.75 | 634.40 | 615.20 | 628.05 | 625.84 | 2.33 | 6,186.15 | 325,641 | 6.85 | 119,899 | 5.72 | 7.50 | 42 |
| 61 | 02-Jan | 613.80 | 629.95 | 601.35 | 613.75 | 614.07 | 1.52 | 6,045.30 | 763,852 | 16.06 | 107,202 | 5.12 | 6.58 | 37 |
| 62 | 01-Jan | 573.00 | 648.80 | 573.00 | 604.55 | 629.35 | 6.84 | 5,954.68 | 7,531,332 | 158.32 | 513,807 | 24.53 | 32.34 | 178 |
| 63 | 31-Dec | 550.00 | 571.60 | 543.35 | 565.85 | 557.75 | 3.94 | 5,573.49 | 101,810 | 2.14 | 46,126 | 2.20 | 2.57 | 16 |
| 64 | 30-Dec | 550.10 | 550.10 | 541.00 | 544.40 | 544.30 | -0.82 | 5,362.22 | 54,638 | 1.15 | 26,107 | 1.25 | 1.42 | 9 |
| 65 | 29-Dec | 561.00 | 564.30 | 545.15 | 548.90 | 553.52 | -2.04 | 5,406.54 | 56,118 | 1.18 | 31,299 | 1.49 | 1.73 | 11 |
| 66 | 26-Dec | 564.00 | 568.75 | 560.00 | 560.35 | 561.66 | -0.80 | 5,519.32 | 49,032 | 1.03 | 33,090 | 1.58 | 1.86 | 12 |
| 67 | 24-Dec | 574.00 | 574.00 | 561.30 | 564.85 | 568.12 | -0.53 | 5,563.64 | 47,661 | 1.00 | 20,943 | 1.00 | 1.19 | 7 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO AURDIS PICCADIL