| 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: 153.03; Drift%: -11.92 |
| Basic Industry: Breweries & Distilleries | Total Equity: 194,988,432 | Low52 Date: 12-Feb-2025 | SHP: 39.37 / 1.47 / 0.05 / 59.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 133.9 / 95.61 | Month: 166.7 / 147.6 | Week: 155.74 / 138.25 | Day: 139.4 / 136.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 138.99 | 139.40 | 136.30 | 136.73 | 137.77 | -1.93 | 2,666.08 | 659,333 | 1.41 | 399,440 | 2.07 | 5.50 | 35 |
| 2 | 26-Aug | 139.69 | 140.86 | 138.11 | 139.42 | 139.19 | -0.44 | 2,718.53 | 465,964 | 1.00 | 298,510 | 1.55 | 4.15 | 26 |
| 3 | 25-Aug | 140.79 | 141.15 | 137.00 | 140.04 | 139.07 | -0.01 | 2,730.62 | 977,318 | 2.10 | 451,546 | 2.34 | 6.28 | 39 |
| 4 | 22-Aug | 140.49 | 142.35 | 139.62 | 140.06 | 140.57 | -0.12 | 2,731.01 | 610,011 | 1.31 | 347,864 | 1.80 | 4.89 | 30 |
| 5 | 21-Aug | 140.90 | 142.50 | 140.10 | 140.23 | 140.93 | 0.02 | 2,734.32 | 495,029 | 1.06 | 239,311 | 1.24 | 3.37 | 21 |
| 6 | 20-Aug | 142.85 | 143.77 | 139.72 | 140.20 | 141.05 | -1.82 | 2,733.74 | 972,069 | 2.09 | 461,086 | 2.39 | 6.50 | 40 |
| 7 | 19-Aug | 138.59 | 143.50 | 137.51 | 142.80 | 141.68 | 3.52 | 2,784.43 | 949,801 | 2.04 | 335,562 | 1.74 | 4.75 | 29 |
| 8 | 18-Aug | 141.86 | 142.99 | 136.78 | 137.94 | 138.64 | -2.31 | 2,689.67 | 1,227,593 | 2.63 | 571,204 | 2.96 | 7.92 | 50 |
| 9 | 14-Aug | 142.46 | 144.66 | 140.60 | 141.20 | 142.45 | -0.85 | 2,753.24 | 563,403 | 1.21 | 251,222 | 1.30 | 3.58 | 22 |
| 10 | 13-Aug | 140.42 | 144.44 | 140.42 | 142.41 | 142.54 | 1.83 | 2,776.83 | 1,188,199 | 2.55 | 464,326 | 2.41 | 6.62 | 40 |
| 11 | 12-Aug | 154.90 | 155.74 | 138.25 | 139.85 | 145.34 | -7.54 | 2,726.91 | 3,815,705 | 8.19 | 1,755,819 | 9.10 | 25.52 | 152 |
| 12 | 11-Aug | 148.50 | 151.90 | 145.93 | 151.25 | 149.46 | 2.51 | 2,949.20 | 647,118 | 1.39 | 282,232 | 1.46 | 4.22 | 24 |
| 13 | 08-Aug | 150.30 | 152.44 | 146.99 | 147.55 | 150.10 | -1.88 | 2,877.05 | 595,280 | 1.28 | 313,943 | 1.63 | 4.71 | 27 |
| 14 | 07-Aug | 151.35 | 153.99 | 146.61 | 150.38 | 149.50 | -2.12 | 2,932.24 | 1,249,308 | 2.68 | 549,383 | 2.85 | 8.21 | 47 |
| 15 | 06-Aug | 153.29 | 155.34 | 150.25 | 153.63 | 152.90 | 0.66 | 2,995.61 | 892,918 | 1.92 | 428,002 | 2.22 | 6.54 | 37 |
| 16 | 05-Aug | 151.90 | 153.50 | 150.47 | 152.63 | 152.12 | 0.66 | 2,976.11 | 604,573 | 1.30 | 264,474 | 1.37 | 4.02 | 23 |
| 17 | 04-Aug | 147.50 | 152.14 | 146.21 | 151.63 | 149.80 | 3.18 | 2,956.61 | 770,407 | 1.65 | 325,304 | 1.69 | 4.87 | 28 |
| 18 | 01-Aug | 153.00 | 153.03 | 144.69 | 146.96 | 149.16 | -3.35 | 2,865.55 | 1,212,530 | 2.60 | 617,900 | 3.20 | 9.22 | 53 |
| 19 | 31-Jul | 152.41 | 156.80 | 150.01 | 152.06 | 153.50 | -1.11 | 2,964.99 | 904,759 | 1.94 | 423,177 | 2.19 | 6.50 | 36 |
| 20 | 30-Jul | 154.95 | 156.98 | 152.76 | 153.76 | 154.30 | -0.16 | 2,998.14 | 480,104 | 1.03 | 193,044 | 1.00 | 2.98 | 17 |
| 21 | 29-Jul | 153.00 | 155.00 | 150.40 | 154.01 | 152.89 | 0.66 | 3,003.02 | 975,431 | 2.09 | 356,940 | 1.85 | 5.46 | 31 |
| 22 | 28-Jul | 157.10 | 159.69 | 151.99 | 153.00 | 155.17 | -2.83 | 2,983.00 | 1,450,931 | 3.11 | 596,072 | 3.09 | 9.25 | 51 |
| 23 | 25-Jul | 166.00 | 166.70 | 156.25 | 157.45 | 159.55 | -4.08 | 3,070.09 | 1,815,384 | 3.90 | 788,152 | 4.08 | 12.57 | 68 |
| 24 | 24-Jul | 161.48 | 165.53 | 160.39 | 164.15 | 163.77 | 2.09 | 3,200.74 | 2,170,002 | 4.66 | 1,020,893 | 5.29 | 16.72 | 88 |
| 25 | 23-Jul | 161.25 | 162.10 | 158.45 | 160.79 | 160.71 | -0.41 | 3,135.22 | 789,620 | 1.69 | 374,706 | 1.94 | 6.02 | 32 |
| 26 | 22-Jul | 163.01 | 163.45 | 160.00 | 161.45 | 161.53 | -0.92 | 3,148.09 | 894,727 | 1.92 | 361,183 | 1.87 | 5.83 | 31 |
| 27 | 21-Jul | 160.50 | 164.24 | 159.45 | 162.95 | 162.15 | 1.68 | 3,177.34 | 1,739,188 | 3.73 | 696,356 | 3.61 | 11.29 | 60 |
| 28 | 18-Jul | 156.50 | 161.59 | 155.31 | 160.26 | 159.00 | 3.77 | 3,124.88 | 2,642,414 | 5.67 | 974,901 | 5.05 | 15.00 | 84 |
| 29 | 17-Jul | 153.98 | 157.25 | 153.94 | 154.44 | 155.34 | 0.74 | 3,011.40 | 702,128 | 1.51 | 267,239 | 1.38 | 4.15 | 23 |
| 30 | 16-Jul | 153.49 | 155.64 | 151.61 | 153.30 | 153.39 | -0.29 | 2,989.17 | 774,029 | 1.66 | 316,722 | 1.64 | 4.86 | 27 |
| 31 | 15-Jul | 152.92 | 156.62 | 152.91 | 153.74 | 154.32 | 0.54 | 2,997.75 | 895,302 | 1.92 | 404,233 | 2.09 | 6.24 | 35 |
| 32 | 14-Jul | 149.00 | 153.30 | 147.60 | 152.92 | 150.37 | 2.59 | 2,981.76 | 1,316,953 | 2.83 | 480,308 | 2.49 | 7.22 | 41 |
| 33 | 11-Jul | 152.10 | 153.85 | 148.00 | 149.06 | 150.99 | -2.04 | 2,906.50 | 1,283,018 | 2.75 | 653,931 | 3.39 | 9.87 | 56 |
| 34 | 10-Jul | 157.80 | 157.80 | 151.60 | 152.16 | 153.52 | -3.03 | 2,966.94 | 1,225,720 | 2.63 | 618,114 | 3.20 | 9.49 | 53 |
| 35 | 09-Jul | 153.70 | 157.81 | 153.70 | 156.92 | 156.57 | 1.76 | 3,059.76 | 1,124,450 | 2.41 | 438,012 | 2.27 | 6.86 | 38 |
| 36 | 08-Jul | 155.10 | 156.95 | 152.60 | 154.20 | 154.38 | -0.70 | 3,006.72 | 799,278 | 1.72 | 335,729 | 1.74 | 5.18 | 29 |
| 37 | 07-Jul | 156.69 | 158.88 | 154.35 | 155.29 | 156.25 | -0.89 | 3,027.98 | 753,055 | 1.62 | 322,003 | 1.67 | 5.03 | 28 |
| 38 | 04-Jul | 157.49 | 158.09 | 155.59 | 156.69 | 156.69 | -0.24 | 3,055.27 | 841,412 | 1.81 | 362,452 | 1.88 | 5.68 | 31 |
| 39 | 03-Jul | 157.80 | 159.90 | 155.45 | 157.07 | 157.79 | 0.03 | 3,062.68 | 1,252,973 | 2.69 | 466,440 | 2.42 | 7.36 | 40 |
| 40 | 02-Jul | 161.14 | 162.28 | 156.52 | 157.03 | 158.36 | -2.55 | 3,061.90 | 1,482,040 | 3.18 | 741,505 | 3.84 | 11.74 | 64 |
| 41 | 01-Jul | 162.45 | 166.20 | 159.11 | 161.14 | 161.54 | -0.20 | 3,142.04 | 2,660,592 | 5.71 | 857,865 | 4.44 | 13.86 | 74 |
| 42 | 30-Jun | 167.68 | 169.36 | 160.52 | 161.46 | 164.50 | -3.71 | 3,148.28 | 2,535,484 | 5.44 | 1,387,298 | 7.19 | 22.82 | 119 |
| 43 | 27-Jun | 170.02 | 173.03 | 167.00 | 167.68 | 169.66 | -0.78 | 3,269.57 | 1,922,491 | 4.13 | 842,876 | 4.37 | 14.30 | 73 |
| 44 | 26-Jun | 171.00 | 172.70 | 166.35 | 168.99 | 169.33 | -0.68 | 3,295.11 | 2,623,637 | 5.63 | 966,411 | 5.01 | 16.36 | 83 |
| 45 | 25-Jun | 163.18 | 172.00 | 162.75 | 170.15 | 168.63 | 4.97 | 3,317.73 | 5,058,486 | 10.86 | 1,965,573 | 10.18 | 33.15 | 169 |
| 46 | 24-Jun | 165.25 | 166.00 | 161.20 | 162.09 | 162.65 | -0.39 | 3,160.57 | 1,891,173 | 4.06 | 841,885 | 4.36 | 13.69 | 72 |
| 47 | 23-Jun | 158.26 | 164.39 | 158.26 | 162.73 | 161.84 | 0.81 | 3,173.05 | 2,012,794 | 4.32 | 720,684 | 3.73 | 11.66 | 62 |
| 48 | 20-Jun | 155.68 | 162.86 | 155.00 | 161.43 | 159.60 | 2.83 | 3,147.70 | 2,028,931 | 4.35 | 676,796 | 3.51 | 10.80 | 58 |
| 49 | 19-Jun | 159.60 | 163.89 | 153.00 | 156.99 | 159.85 | -1.87 | 3,061.12 | 2,212,588 | 4.75 | 896,827 | 4.65 | 14.34 | 77 |
| 50 | 18-Jun | 161.05 | 164.60 | 159.00 | 159.98 | 160.96 | -0.39 | 3,119.42 | 1,758,237 | 3.77 | 573,395 | 2.97 | 9.23 | 49 |
| 51 | 17-Jun | 163.00 | 167.99 | 160.00 | 160.60 | 164.46 | -0.27 | 3,131.51 | 4,852,792 | 10.41 | 1,261,812 | 6.54 | 20.75 | 109 |
| 52 | 16-Jun | 162.99 | 163.95 | 157.67 | 161.04 | 160.40 | -0.48 | 3,140.09 | 2,129,427 | 4.57 | 541,052 | 2.80 | 8.68 | 47 |
| 53 | 13-Jun | 156.60 | 165.00 | 155.55 | 161.81 | 162.37 | -0.66 | 3,155.11 | 3,505,332 | 7.52 | 1,062,772 | 5.51 | 17.26 | 92 |
| 54 | 12-Jun | 157.45 | 165.00 | 155.69 | 162.88 | 160.36 | 4.06 | 3,175.97 | 5,514,335 | 11.83 | 1,949,444 | 10.10 | 31.26 | 168 |
| 55 | 11-Jun | 153.00 | 161.44 | 151.69 | 156.53 | 157.86 | 2.58 | 3,052.15 | 5,445,798 | 11.69 | 1,698,019 | 8.80 | 26.80 | 146 |
| 56 | 10-Jun | 152.96 | 154.89 | 151.76 | 152.60 | 153.02 | 0.26 | 2,975.52 | 1,297,270 | 2.78 | 618,345 | 3.20 | 9.46 | 53 |
| 57 | 09-Jun | 151.26 | 154.33 | 150.00 | 152.21 | 151.86 | 0.63 | 2,967.92 | 1,970,633 | 4.23 | 885,647 | 4.59 | 13.45 | 76 |
| 58 | 06-Jun | 153.10 | 156.00 | 149.75 | 151.26 | 151.64 | -0.90 | 2,949.40 | 1,853,952 | 3.98 | 704,468 | 3.65 | 10.68 | 61 |
| 59 | 05-Jun | 141.37 | 154.50 | 140.50 | 152.63 | 149.63 | 8.56 | 2,976.11 | 6,199,729 | 13.31 | 2,408,697 | 12.48 | 36.04 | 207 |
| 60 | 04-Jun | 142.78 | 143.36 | 140.11 | 140.59 | 140.99 | -1.04 | 2,741.34 | 1,105,315 | 2.37 | 522,606 | 2.71 | 7.37 | 45 |
| 61 | 03-Jun | 140.39 | 143.50 | 139.96 | 142.07 | 141.83 | 2.02 | 2,770.20 | 1,861,415 | 3.99 | 683,866 | 3.54 | 9.70 | 59 |
| 62 | 02-Jun | 142.50 | 144.83 | 138.50 | 139.26 | 141.40 | -3.14 | 2,715.41 | 2,112,142 | 4.53 | 1,063,302 | 5.51 | 15.04 | 92 |
| 63 | 30-May | 150.63 | 151.43 | 142.83 | 143.77 | 145.25 | -3.70 | 2,803.35 | 3,091,259 | 6.63 | 1,303,736 | 6.75 | 18.94 | 112 |
| 64 | 29-May | 151.01 | 153.30 | 137.70 | 149.29 | 145.06 | -5.72 | 2,910.98 | 12,973,732 | 27.84 | 3,680,569 | 19.07 | 53.39 | 317 |
| 65 | 28-May | 157.63 | 161.80 | 155.85 | 158.34 | 158.45 | 0.91 | 3,087.45 | 3,579,765 | 7.68 | 1,395,431 | 7.23 | 22.11 | 120 |
| 66 | 27-May | 154.90 | 158.80 | 151.00 | 156.91 | 155.06 | 2.02 | 3,059.56 | 3,338,435 | 7.16 | 1,338,358 | 6.93 | 20.75 | 115 |
| 67 | 26-May | 154.68 | 163.00 | 152.66 | 153.80 | 157.83 | 0.53 | 2,998.92 | 7,032,013 | 15.09 | 2,855,042 | 14.79 | 45.06 | 246 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO