| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 173.03 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 27-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Beverages | Face Value: 2; VWAP21: | Low52 Price: 95.61 | Barrier: -; Drift%: - |
| Basic Industry: Breweries & Distilleries | Total Equity: 194,988,432 | Low52 Date: 12-Feb-2025 | SHP: 38.75 / 1.6 / 0.09 / 59.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 133.9 / 95.61 | Month: 163.0 / 115.99 | Week: 169.36 / 155.45 | Day: 153.85 / 148.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 152.10 | 153.85 | 148.00 | 149.06 | 150.99 | -2.04 | 2,906.50 | 1,283,018 | 2.91 | 653,931 | 3.43 | 9.87 | 56 |
| 2 | 10-Jul | 157.80 | 157.80 | 151.60 | 152.16 | 153.52 | -3.03 | 2,966.94 | 1,225,720 | 2.78 | 618,114 | 3.25 | 9.49 | 53 |
| 3 | 09-Jul | 153.70 | 157.81 | 153.70 | 156.92 | 156.57 | 1.76 | 3,059.76 | 1,124,450 | 2.55 | 438,012 | 2.30 | 6.86 | 38 |
| 4 | 08-Jul | 155.10 | 156.95 | 152.60 | 154.20 | 154.38 | -0.70 | 3,006.72 | 799,278 | 1.81 | 335,729 | 1.76 | 5.18 | 29 |
| 5 | 07-Jul | 156.69 | 158.88 | 154.35 | 155.29 | 156.25 | -0.89 | 3,027.98 | 753,055 | 1.71 | 322,003 | 1.69 | 5.03 | 28 |
| 6 | 04-Jul | 157.49 | 158.09 | 155.59 | 156.69 | 156.69 | -0.24 | 3,055.27 | 841,412 | 1.91 | 362,452 | 1.90 | 5.68 | 31 |
| 7 | 03-Jul | 157.80 | 159.90 | 155.45 | 157.07 | 157.79 | 0.03 | 3,062.68 | 1,252,973 | 2.84 | 466,440 | 2.45 | 7.36 | 40 |
| 8 | 02-Jul | 161.14 | 162.28 | 156.52 | 157.03 | 158.36 | -2.55 | 3,061.90 | 1,482,040 | 3.36 | 741,505 | 3.89 | 11.74 | 64 |
| 9 | 01-Jul | 162.45 | 166.20 | 159.11 | 161.14 | 161.54 | -0.20 | 3,142.04 | 2,660,592 | 6.04 | 857,865 | 4.51 | 13.86 | 74 |
| 10 | 30-Jun | 167.68 | 169.36 | 160.52 | 161.46 | 164.50 | -3.71 | 3,148.28 | 2,535,484 | 5.76 | 1,387,298 | 7.29 | 22.82 | 119 |
| 11 | 27-Jun | 170.02 | 173.03 | 167.00 | 167.68 | 169.66 | -0.78 | 3,269.57 | 1,922,491 | 4.36 | 842,876 | 4.43 | 14.30 | 73 |
| 12 | 26-Jun | 171.00 | 172.70 | 166.35 | 168.99 | 169.33 | -0.68 | 3,295.11 | 2,623,637 | 5.96 | 966,411 | 5.08 | 16.36 | 83 |
| 13 | 25-Jun | 163.18 | 172.00 | 162.75 | 170.15 | 168.63 | 4.97 | 3,317.73 | 5,058,486 | 11.48 | 1,965,573 | 10.32 | 33.15 | 169 |
| 14 | 24-Jun | 165.25 | 166.00 | 161.20 | 162.09 | 162.65 | -0.39 | 3,160.57 | 1,891,173 | 4.29 | 841,885 | 4.42 | 13.69 | 72 |
| 15 | 23-Jun | 158.26 | 164.39 | 158.26 | 162.73 | 161.84 | 0.81 | 3,173.05 | 2,012,794 | 4.57 | 720,684 | 3.78 | 11.66 | 62 |
| 16 | 20-Jun | 155.68 | 162.86 | 155.00 | 161.43 | 159.60 | 2.83 | 3,147.70 | 2,028,931 | 4.61 | 676,796 | 3.55 | 10.80 | 58 |
| 17 | 19-Jun | 159.60 | 163.89 | 153.00 | 156.99 | 159.85 | -1.87 | 3,061.12 | 2,212,588 | 5.02 | 896,827 | 4.71 | 14.34 | 77 |
| 18 | 18-Jun | 161.05 | 164.60 | 159.00 | 159.98 | 160.96 | -0.39 | 3,119.42 | 1,758,237 | 3.99 | 573,395 | 3.01 | 9.23 | 49 |
| 19 | 17-Jun | 163.00 | 167.99 | 160.00 | 160.60 | 164.46 | -0.27 | 3,131.51 | 4,852,792 | 11.02 | 1,261,812 | 6.63 | 20.75 | 109 |
| 20 | 16-Jun | 162.99 | 163.95 | 157.67 | 161.04 | 160.40 | -0.48 | 3,140.09 | 2,129,427 | 4.83 | 541,052 | 2.84 | 8.68 | 47 |
| 21 | 13-Jun | 156.60 | 165.00 | 155.55 | 161.81 | 162.37 | -0.66 | 3,155.11 | 3,505,332 | 7.96 | 1,062,772 | 5.58 | 17.26 | 92 |
| 22 | 12-Jun | 157.45 | 165.00 | 155.69 | 162.88 | 160.36 | 4.06 | 3,175.97 | 5,514,335 | 12.52 | 1,949,444 | 10.24 | 31.26 | 168 |
| 23 | 11-Jun | 153.00 | 161.44 | 151.69 | 156.53 | 157.86 | 2.58 | 3,052.15 | 5,445,798 | 12.36 | 1,698,019 | 8.92 | 26.80 | 146 |
| 24 | 10-Jun | 152.96 | 154.89 | 151.76 | 152.60 | 153.02 | 0.26 | 2,975.52 | 1,297,270 | 2.94 | 618,345 | 3.25 | 9.46 | 53 |
| 25 | 09-Jun | 151.26 | 154.33 | 150.00 | 152.21 | 151.86 | 0.63 | 2,967.92 | 1,970,633 | 4.47 | 885,647 | 4.65 | 13.45 | 76 |
| 26 | 06-Jun | 153.10 | 156.00 | 149.75 | 151.26 | 151.64 | -0.90 | 2,949.40 | 1,853,952 | 4.21 | 704,468 | 3.70 | 10.68 | 61 |
| 27 | 05-Jun | 141.37 | 154.50 | 140.50 | 152.63 | 149.63 | 8.56 | 2,976.11 | 6,199,729 | 14.07 | 2,408,697 | 12.65 | 36.04 | 207 |
| 28 | 04-Jun | 142.78 | 143.36 | 140.11 | 140.59 | 140.99 | -1.04 | 2,741.34 | 1,105,315 | 2.51 | 522,606 | 2.74 | 7.37 | 45 |
| 29 | 03-Jun | 140.39 | 143.50 | 139.96 | 142.07 | 141.83 | 2.02 | 2,770.20 | 1,861,415 | 4.23 | 683,866 | 3.59 | 9.70 | 59 |
| 30 | 02-Jun | 142.50 | 144.83 | 138.50 | 139.26 | 141.40 | -3.14 | 2,715.41 | 2,112,142 | 4.79 | 1,063,302 | 5.58 | 15.04 | 92 |
| 31 | 30-May | 150.63 | 151.43 | 142.83 | 143.77 | 145.25 | -3.70 | 2,803.35 | 3,091,259 | 7.02 | 1,303,736 | 6.85 | 18.94 | 112 |
| 32 | 29-May | 151.01 | 153.30 | 137.70 | 149.29 | 145.06 | -5.72 | 2,910.98 | 12,973,732 | 29.45 | 3,680,569 | 19.33 | 53.39 | 317 |
| 33 | 28-May | 157.63 | 161.80 | 155.85 | 158.34 | 158.45 | 0.91 | 3,087.45 | 3,579,765 | 8.13 | 1,395,431 | 7.33 | 22.11 | 120 |
| 34 | 27-May | 154.90 | 158.80 | 151.00 | 156.91 | 155.06 | 2.02 | 3,059.56 | 3,338,435 | 7.58 | 1,338,358 | 7.03 | 20.75 | 115 |
| 35 | 26-May | 154.68 | 163.00 | 152.66 | 153.80 | 157.83 | 0.53 | 2,998.92 | 7,032,013 | 15.96 | 2,855,042 | 14.99 | 45.06 | 246 |
| 36 | 23-May | 147.30 | 157.40 | 145.59 | 152.99 | 152.94 | 4.31 | 2,983.13 | 6,869,963 | 15.60 | 2,369,121 | 12.44 | 36.23 | 204 |
| 37 | 22-May | 149.00 | 149.79 | 144.40 | 146.67 | 146.75 | -1.17 | 2,859.90 | 2,126,995 | 4.83 | 905,556 | 4.76 | 13.29 | 78 |
| 38 | 21-May | 142.88 | 149.00 | 140.32 | 148.41 | 145.14 | 4.19 | 2,893.82 | 2,860,958 | 6.49 | 1,078,175 | 5.66 | 15.65 | 93 |
| 39 | 20-May | 148.20 | 148.78 | 141.21 | 142.44 | 143.82 | -3.35 | 2,777.42 | 3,296,925 | 7.48 | 1,434,464 | 7.53 | 20.63 | 124 |
| 40 | 19-May | 146.40 | 150.57 | 144.34 | 147.38 | 147.95 | 1.39 | 2,873.74 | 2,891,451 | 6.56 | 1,284,427 | 6.75 | 19.00 | 105 |
| 41 | 16-May | 145.77 | 148.00 | 143.78 | 145.36 | 145.72 | 0.99 | 2,834.35 | 2,833,020 | 6.43 | 1,418,280 | 7.45 | 20.67 | 116 |
| 42 | 15-May | 137.90 | 145.32 | 137.54 | 143.94 | 142.47 | 6.03 | 2,806.66 | 5,556,783 | 12.61 | 2,393,337 | 12.57 | 34.10 | 196 |
| 43 | 14-May | 135.67 | 136.90 | 133.50 | 135.76 | 134.79 | 0.93 | 2,647.16 | 1,271,624 | 2.89 | 585,972 | 3.08 | 7.90 | 48 |
| 44 | 13-May | 134.00 | 137.00 | 133.00 | 134.51 | 134.54 | -0.50 | 2,622.79 | 1,396,388 | 3.17 | 611,684 | 3.21 | 8.23 | 50 |
| 45 | 12-May | 127.90 | 136.90 | 127.85 | 135.19 | 132.35 | 10.43 | 2,636.05 | 3,489,497 | 7.92 | 1,669,580 | 8.77 | 22.10 | 136 |
| 46 | 09-May | 116.00 | 123.55 | 115.99 | 122.42 | 120.00 | 1.20 | 2,387.05 | 2,403,688 | 5.46 | 935,700 | 4.91 | 11.00 | 76 |
| 47 | 08-May | 128.26 | 130.00 | 120.00 | 120.97 | 124.51 | -4.62 | 2,358.78 | 1,994,422 | 4.53 | 885,559 | 4.65 | 11.03 | 72 |
| 48 | 07-May | 131.00 | 131.45 | 125.20 | 126.83 | 127.99 | -4.34 | 2,473.04 | 3,045,074 | 6.91 | 1,113,327 | 5.85 | 14.25 | 91 |
| 49 | 06-May | 138.74 | 140.60 | 131.00 | 132.58 | 135.83 | -3.66 | 2,585.16 | 2,618,756 | 5.94 | 1,006,258 | 5.28 | 13.67 | 82 |
| 50 | 05-May | 135.15 | 139.30 | 134.20 | 137.62 | 137.24 | 2.49 | 2,683.43 | 2,672,307 | 6.07 | 978,435 | 5.14 | 13.43 | 80 |
| 51 | 02-May | 135.80 | 136.58 | 133.39 | 134.28 | 135.01 | -0.17 | 2,618.30 | 1,394,514 | 3.17 | 380,843 | 2.00 | 5.14 | 31 |
| 52 | 30-Apr | 136.50 | 139.90 | 134.00 | 134.51 | 136.29 | -1.25 | 2,622.79 | 1,625,987 | 3.69 | 580,632 | 3.05 | 7.91 | 47 |
| 53 | 29-Apr | 139.00 | 142.00 | 136.00 | 136.21 | 138.50 | -1.77 | 2,655.94 | 2,090,021 | 4.74 | 895,009 | 4.70 | 12.40 | 73 |
| 54 | 28-Apr | 135.00 | 139.90 | 133.10 | 138.67 | 137.68 | 3.41 | 2,703.90 | 2,370,932 | 5.38 | 978,694 | 5.14 | 13.47 | 80 |
| 55 | 25-Apr | 140.00 | 140.40 | 131.31 | 134.10 | 134.85 | -3.48 | 2,614.79 | 3,721,170 | 8.45 | 1,517,127 | 7.97 | 20.46 | 124 |
| 56 | 24-Apr | 139.06 | 142.18 | 137.90 | 138.94 | 139.98 | -0.44 | 2,709.17 | 2,212,332 | 5.02 | 1,022,398 | 5.37 | 14.31 | 84 |
| 57 | 23-Apr | 144.00 | 144.29 | 138.00 | 139.55 | 140.29 | -1.97 | 2,721.06 | 3,734,464 | 8.48 | 1,383,675 | 7.27 | 19.41 | 113 |
| 58 | 22-Apr | 129.02 | 143.40 | 127.66 | 142.35 | 137.87 | 10.88 | 2,775.66 | 13,367,195 | 30.35 | 4,014,796 | 21.09 | 55.35 | 328 |
| 59 | 21-Apr | 128.68 | 131.80 | 126.51 | 128.38 | 129.24 | 0.45 | 2,503.26 | 2,011,019 | 4.57 | 1,006,100 | 5.28 | 13.00 | 82 |
| 60 | 17-Apr | 127.90 | 133.00 | 127.11 | 127.81 | 129.31 | -0.40 | 2,492.15 | 2,936,849 | 6.67 | 1,259,722 | 6.62 | 16.29 | 103 |
| 61 | 16-Apr | 130.50 | 130.99 | 127.50 | 128.32 | 128.53 | -1.49 | 2,502.09 | 1,697,896 | 3.85 | 735,652 | 3.86 | 9.46 | 60 |
| 62 | 15-Apr | 126.95 | 131.79 | 125.46 | 130.26 | 128.89 | 4.91 | 2,539.92 | 2,853,383 | 6.48 | 1,534,271 | 8.06 | 19.78 | 125 |
| 63 | 11-Apr | 122.09 | 125.00 | 121.21 | 124.16 | 123.47 | 4.14 | 2,420.98 | 752,795 | 1.71 | 350,322 | 1.84 | 4.33 | 29 |
| 64 | 09-Apr | 120.70 | 121.85 | 118.51 | 119.22 | 119.72 | -1.78 | 2,324.65 | 440,502 | 1.00 | 190,406 | 1.00 | 2.28 | 16 |
| 65 | 08-Apr | 121.49 | 122.82 | 118.44 | 121.38 | 120.79 | 4.24 | 2,366.77 | 1,352,048 | 3.07 | 421,959 | 2.22 | 5.10 | 34 |
| 66 | 07-Apr | 110.70 | 117.50 | 108.71 | 116.44 | 114.43 | -6.01 | 2,270.45 | 1,936,383 | 4.40 | 682,640 | 3.59 | 7.81 | 56 |
| 67 | 04-Apr | 128.30 | 130.25 | 123.00 | 123.89 | 125.59 | -4.49 | 2,415.71 | 1,243,693 | 2.82 | 670,010 | 3.52 | 8.41 | 55 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO