| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 150.57 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 19-May-2025 | Bumper: 133.39; Drift%: 9.05 |
| Industry: Beverages | Face Value: 2 | 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 | Float14: | ||||
| High/Low Price | Quarter: 133.9 / 95.61 | Month: 133.9 / 107.31 | Week: 148.0 / 127.85 | Day: 149.79 / 144.4 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.78 |
| 2 | 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 | 0.93 |
| 3 | 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 | 1.24 |
| 4 | 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 | 1.05 |
| 5 | 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 | 1.16 |
| 6 | 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 | 1.96 |
| 7 | 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 | 0.48 |
| 8 | 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 | 0.50 |
| 9 | 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 | 1.36 |
| 10 | 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 | 0.76 |
| 11 | 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 | 0.72 |
| 12 | 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 | 0.91 |
| 13 | 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 | 0.82 |
| 14 | 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 | 0.80 |
| 15 | 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 | 0.31 |
| 16 | 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 | 0.47 |
| 17 | 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 | 0.73 |
| 18 | 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 | 0.80 |
| 19 | 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 | 1.24 |
| 20 | 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 | 0.84 |
| 21 | 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 | 1.13 |
| 22 | 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 | 3.28 |
| 23 | 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 | 0.82 |
| 24 | 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 | 1.03 |
| 25 | 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 | 0.60 |
| 26 | 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 | 1.25 |
| 27 | 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 | 0.29 |
| 28 | 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 | 0.16 |
| 29 | 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 | 0.34 |
| 30 | 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 | 0.56 |
| 31 | 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 | 0.55 |
| 32 | 03-Apr | 127.00 | 132.00 | 127.00 | 129.71 | 130.47 | 0.00 | 2,529.19 | 1,315,191 | 2.99 | 564,636 | 2.97 | 7.37 | 0.46 |
| 33 | 02-Apr | 129.00 | 130.40 | 125.34 | 129.71 | 128.70 | 0.92 | 2,529.19 | 932,388 | 2.12 | 357,173 | 1.88 | 4.60 | 0.29 |
| 34 | 01-Apr | 122.99 | 132.47 | 121.90 | 128.53 | 128.27 | 4.34 | 2,506.19 | 1,882,724 | 4.27 | 780,419 | 4.10 | 10.01 | 0.64 |
| 35 | 28-Mar | 125.42 | 127.89 | 122.39 | 123.18 | 125.34 | -1.41 | 2,401.87 | 689,796 | 1.57 | 277,379 | 1.46 | 3.48 | 0.23 |
| 36 | 27-Mar | 125.00 | 125.59 | 122.47 | 124.94 | 124.32 | -0.25 | 2,436.19 | 674,955 | 1.53 | 287,992 | 1.51 | 3.58 | 0.24 |
| 37 | 26-Mar | 122.70 | 127.19 | 122.65 | 125.25 | 125.06 | 1.62 | 2,442.23 | 1,087,925 | 2.47 | 414,023 | 2.17 | 5.18 | 0.34 |
| 38 | 25-Mar | 130.10 | 130.49 | 122.50 | 123.25 | 125.87 | -4.63 | 2,403.23 | 1,740,960 | 3.95 | 759,811 | 3.99 | 9.56 | 0.62 |
| 39 | 24-Mar | 132.00 | 133.90 | 128.10 | 129.23 | 131.55 | -1.04 | 2,519.84 | 1,566,414 | 3.56 | 648,567 | 3.41 | 8.53 | 0.53 |
| 40 | 21-Mar | 128.50 | 131.29 | 127.99 | 130.59 | 130.04 | 1.97 | 2,546.35 | 2,022,965 | 4.59 | 671,163 | 3.52 | 8.73 | 0.55 |
| 41 | 20-Mar | 132.64 | 133.05 | 127.05 | 128.07 | 129.58 | -2.73 | 2,497.22 | 1,541,509 | 3.50 | 680,916 | 3.58 | 8.82 | 0.56 |
| 42 | 19-Mar | 132.20 | 133.59 | 130.60 | 131.66 | 131.94 | 0.47 | 2,567.22 | 2,045,960 | 4.64 | 899,400 | 4.72 | 11.87 | 0.73 |
| 43 | 18-Mar | 130.00 | 132.32 | 129.00 | 131.04 | 130.69 | 1.58 | 2,555.13 | 2,401,365 | 5.45 | 1,057,415 | 5.55 | 13.82 | 0.86 |
| 44 | 17-Mar | 128.40 | 130.44 | 126.15 | 129.00 | 128.71 | 1.05 | 2,515.00 | 3,869,272 | 8.78 | 1,192,341 | 6.26 | 15.35 | 0.97 |
| 45 | 13-Mar | 121.30 | 128.20 | 120.45 | 127.66 | 126.23 | 4.99 | 2,489.22 | 4,741,360 | 10.76 | 1,766,619 | 9.28 | 22.30 | 1.44 |
| 46 | 12-Mar | 121.04 | 123.00 | 119.41 | 121.59 | 121.35 | 1.07 | 2,370.86 | 1,085,336 | 2.46 | 477,956 | 2.51 | 5.80 | 0.39 |
| 47 | 11-Mar | 120.00 | 121.45 | 117.50 | 120.30 | 119.69 | -1.05 | 2,345.71 | 1,652,158 | 3.75 | 847,460 | 4.45 | 10.14 | 0.69 |
| 48 | 10-Mar | 125.80 | 127.85 | 120.31 | 121.58 | 123.94 | -2.13 | 2,370.67 | 2,738,122 | 6.22 | 1,186,559 | 6.23 | 14.71 | 0.97 |
| 49 | 07-Mar | 117.59 | 125.00 | 117.06 | 124.23 | 122.21 | 6.08 | 2,422.34 | 4,413,601 | 10.02 | 2,071,643 | 10.88 | 25.32 | 1.69 |
| 50 | 06-Mar | 120.00 | 120.50 | 116.40 | 117.11 | 117.79 | -1.13 | 2,283.51 | 1,012,147 | 2.30 | 449,695 | 2.36 | 5.30 | 0.37 |
| 51 | 05-Mar | 115.89 | 118.99 | 114.95 | 118.45 | 117.08 | 3.18 | 2,309.64 | 1,510,580 | 3.43 | 633,738 | 3.33 | 7.42 | 0.52 |
| 52 | 04-Mar | 107.84 | 118.00 | 107.84 | 114.80 | 114.97 | 2.31 | 2,238.47 | 1,702,309 | 3.86 | 661,339 | 3.47 | 7.60 | 0.54 |
| 53 | 03-Mar | 111.00 | 114.45 | 107.31 | 112.21 | 111.06 | 1.29 | 2,187.97 | 1,295,120 | 2.94 | 552,040 | 2.90 | 6.13 | 0.45 |
| 54 | 28-Feb | 111.00 | 112.20 | 107.92 | 110.78 | 109.66 | -1.30 | 2,160.08 | 1,580,358 | 3.59 | 962,810 | 5.06 | 10.56 | 0.79 |
| 55 | 27-Feb | 116.80 | 119.30 | 111.60 | 112.24 | 114.96 | -3.22 | 2,188.55 | 1,784,547 | 4.05 | 864,484 | 4.54 | 9.94 | 0.71 |
| 56 | 25-Feb | 116.80 | 118.30 | 115.50 | 115.98 | 117.08 | -0.70 | 2,261.48 | 1,104,079 | 2.51 | 486,852 | 2.56 | 5.70 | 0.40 |
| 57 | 24-Feb | 115.90 | 118.10 | 113.91 | 116.80 | 116.49 | -0.06 | 2,277.46 | 835,072 | 1.90 | 434,250 | 2.28 | 5.06 | 0.35 |
| 58 | 21-Feb | 118.00 | 119.60 | 115.43 | 116.87 | 117.51 | -0.88 | 2,278.83 | 1,218,683 | 2.77 | 655,492 | 3.44 | 7.70 | 0.54 |
| 59 | 20-Feb | 114.23 | 119.18 | 112.54 | 117.91 | 117.48 | 3.27 | 2,299.11 | 2,386,949 | 5.42 | 1,070,181 | 5.62 | 12.57 | 0.87 |
| 60 | 19-Feb | 110.00 | 116.40 | 108.91 | 114.18 | 114.77 | 3.66 | 2,226.38 | 2,788,460 | 6.33 | 1,257,862 | 6.61 | 14.44 | 1.03 |
| 61 | 18-Feb | 109.50 | 112.60 | 108.61 | 110.15 | 110.85 | -0.01 | 2,147.80 | 1,295,137 | 2.94 | 544,635 | 2.86 | 6.04 | 0.44 |
| 62 | 17-Feb | 110.00 | 112.96 | 102.50 | 110.16 | 108.49 | -2.00 | 2,147.99 | 2,860,701 | 6.49 | 1,060,330 | 5.57 | 11.50 | 0.87 |
| 63 | 14-Feb | 113.02 | 115.12 | 108.51 | 112.41 | 112.73 | -0.52 | 2,191.86 | 2,264,462 | 5.14 | 879,119 | 4.62 | 9.91 | 0.72 |
| 64 | 13-Feb | 109.30 | 115.19 | 106.23 | 113.00 | 112.52 | 4.95 | 2,203.00 | 2,041,057 | 4.63 | 1,022,256 | 5.37 | 11.50 | 0.84 |
| 65 | 12-Feb | 103.35 | 108.50 | 95.61 | 107.67 | 104.26 | 4.18 | 2,099.44 | 1,815,270 | 4.12 | 752,242 | 3.95 | 7.84 | 0.61 |
| 66 | 11-Feb | 104.35 | 104.68 | 101.32 | 103.35 | 102.67 | -1.18 | 2,015.21 | 655,833 | 1.49 | 354,019 | 1.86 | 3.63 | 0.29 |
| 67 | 10-Feb | 108.59 | 108.59 | 104.10 | 104.58 | 105.35 | -3.73 | 2,039.19 | 554,592 | 1.26 | 295,969 | 1.55 | 3.12 | 0.24 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO