| Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 117.5 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 1,200 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Cigarettes & Tobacco Products | Face Value: 10; VWAP21: | Low52 Price: 33.35 | Barrier: -; Drift%: - |
| Basic Industry: Cigarettes & Tobacco Products | Total Equity: 6,698,064 | Low52 Date: | SHP: 61.23 / 0.0 / 0.0 / 38.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 41.25 / 20.4 | Month: 30.3 / 26.75 | Week: 30.1 / 28.0 | Day: 29.1 / 28.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 29.10 | 29.10 | 28.00 | 28.00 | 28.37 | -1.93 | 18.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 14 |
| 2 | 10-Jul | 29.65 | 29.65 | 28.55 | 28.55 | 29.51 | -1.89 | 19.12 | 9,600 | 7.99 | 9,600 | 7.99 | 0.03 | 37 |
| 3 | 09-Jul | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.93 | 19.49 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 14 |
| 4 | 08-Jul | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.96 | 19.12 | 6,000 | 5.00 | 6,000 | 5.00 | 0.02 | 23 |
| 5 | 04-Jul | 29.05 | 29.05 | 28.00 | 28.00 | 28.84 | -1.75 | 18.00 | 6,000 | 5.00 | 4,800 | 4.00 | 0.01 | 18 |
| 6 | 03-Jul | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.55 | 19.09 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 5 |
| 7 | 02-Jul | 30.05 | 30.05 | 28.95 | 28.95 | 29.50 | -1.86 | 19.39 | 4,800 | 4.00 | 3,600 | 3.00 | 0.01 | 14 |
| 8 | 01-Jul | 30.10 | 30.10 | 29.50 | 29.50 | 29.98 | -1.99 | 19.76 | 6,000 | 5.00 | 6,000 | 5.00 | 0.02 | 23 |
| 9 | 30-Jun | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.86 | 20.16 | 7,200 | 6.00 | 7,200 | 6.00 | 0.02 | 28 |
| 10 | 27-Jun | 29.00 | 29.55 | 29.00 | 29.55 | 29.33 | 1.90 | 19.79 | 6,000 | 5.00 | 6,000 | 5.00 | 0.02 | 23 |
| 11 | 26-Jun | 30.00 | 30.00 | 29.00 | 29.00 | 29.83 | -1.53 | 19.00 | 7,200 | 6.00 | 7,200 | 6.00 | 0.02 | 28 |
| 12 | 25-Jun | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -2.00 | 19.73 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 5 |
| 13 | 24-Jun | 31.25 | 31.25 | 30.05 | 30.05 | 30.96 | -1.96 | 20.13 | 9,600 | 7.99 | 9,600 | 7.99 | 0.03 | 37 |
| 14 | 23-Jun | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -1.92 | 20.53 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 5 |
| 15 | 20-Jun | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -1.73 | 20.93 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 5 |
| 16 | 19-Jun | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92 | 21.30 | 13,200 | 10.99 | 13,200 | 10.99 | 0.04 | 51 |
| 17 | 18-Jun | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96 | 20.90 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 14 |
| 18 | 17-Jun | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00 | 20.50 | 4,800 | 4.00 | 4,800 | 4.00 | 0.01 | 18 |
| 19 | 16-Jun | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 20.00 | 4,800 | 4.00 | 4,800 | 4.00 | 0.00 | 18 |
| 20 | 13-Jun | 33.00 | 33.10 | 30.00 | 30.00 | 31.85 | -4.91 | 20.00 | 19,200 | 15.99 | 15,600 | 12.99 | 0.05 | 60 |
| 21 | 12-Jun | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 4.99 | 21.13 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 14 |
| 22 | 11-Jun | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 4.89 | 20.13 | 13,200 | 10.99 | 13,200 | 10.99 | 0.04 | 51 |
| 23 | 10-Jun | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 4.95 | 19.19 | 14,400 | 11.99 | 14,400 | 11.99 | 0.04 | 55 |
| 24 | 09-Jun | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 5.00 | 18.29 | 3,600 | 3.00 | 2,400 | 2.00 | 0.01 | 9 |
| 25 | 06-Jun | 28.55 | 28.55 | 26.00 | 26.00 | 27.28 | -4.41 | 17.00 | 2,400 | 2.00 | 1,200 | 1.00 | 0.00 | 5 |
| 26 | 05-Jun | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.00 | 18.22 | 8,400 | 6.99 | 8,400 | 6.99 | 0.02 | 32 |
| 27 | 03-Jun | 28.60 | 28.60 | 27.20 | 27.20 | 27.55 | -4.90 | 18.22 | 14,400 | 11.99 | 14,400 | 11.99 | 0.04 | 55 |
| 28 | 02-Jun | 27.75 | 28.60 | 27.75 | 28.60 | 28.26 | 4.95 | 19.16 | 6,000 | 5.00 | 4,800 | 4.00 | 0.01 | 18 |
| 29 | 29-May | 26.75 | 27.25 | 26.75 | 27.25 | 27.17 | 1.87 | 18.25 | 7,200 | 6.00 | 7,200 | 6.00 | 0.02 | 28 |
| 30 | 28-May | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -2.01 | 17.92 | 6,000 | 5.00 | 6,000 | 5.00 | 0.02 | 23 |
| 31 | 26-May | 27.85 | 27.85 | 27.30 | 27.30 | 27.41 | -1.97 | 18.29 | 6,000 | 5.00 | 6,000 | 5.00 | 0.02 | 23 |
| 32 | 20-May | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -1.94 | 18.65 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 5 |
| 33 | 19-May | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.90 | 19.02 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 9 |
| 34 | 16-May | 29.00 | 29.00 | 28.95 | 28.95 | 28.98 | -0.52 | 19.39 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 9 |
| 35 | 15-May | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -2.02 | 19.49 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 5 |
| 36 | 12-May | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.98 | 19.89 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 5 |
| 37 | 07-May | 29.15 | 30.30 | 29.15 | 30.30 | 29.73 | 1.85 | 20.30 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 9 |
| 38 | 06-May | 29.25 | 29.75 | 29.25 | 29.75 | 29.42 | 1.71 | 19.93 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 14 |
| 39 | 05-May | 29.20 | 29.25 | 29.20 | 29.25 | 29.23 | 1.92 | 19.59 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 9 |
| 40 | 30-Apr | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.95 | 19.22 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 5 |
| 41 | 29-Apr | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 1.99 | 18.86 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 5 |
| 42 | 28-Apr | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.85 | 18.49 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 5 |
| 43 | 25-Apr | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.88 | 18.15 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 5 |
| 44 | 24-Apr | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.92 | 17.82 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 5 |
| 45 | 23-Apr | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.95 | 17.48 | 28,800 | 23.98 | 28,800 | 23.98 | 0.08 | 111 |
| 46 | 22-Apr | 25.10 | 25.60 | 25.10 | 25.60 | 25.35 | 1.99 | 17.15 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 9 |
| 47 | 16-Apr | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.95 | 16.81 | 4,800 | 4.00 | 4,800 | 4.00 | 0.01 | 18 |
| 48 | 11-Apr | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.19 | 17.15 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 8 |
| 49 | 08-Apr | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.00 | 17.18 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 4 |
| 50 | 07-Apr | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.91 | 17.18 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 4 |
| 51 | 04-Apr | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.95 | 17.52 | 9,600 | 7.99 | 9,600 | 7.99 | 0.03 | 34 |
| 52 | 03-Apr | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.99 | 17.18 | 24,000 | 19.98 | 24,000 | 19.98 | 0.06 | 85 |
| 53 | 02-Apr | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.82 | 16.85 | 24,000 | 19.98 | 24,000 | 19.98 | 0.06 | 85 |
| 54 | 01-Apr | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.86 | 16.54 | 33,600 | 27.98 | 33,600 | 27.98 | 0.08 | 118 |
| 55 | 28-Mar | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -2.02 | 16.24 | 10,800 | 8.99 | 10,800 | 8.99 | 0.03 | 38 |
| 56 | 27-Mar | 25.75 | 25.75 | 24.75 | 24.75 | 25.61 | -1.98 | 16.58 | 44,400 | 36.97 | 44,400 | 36.97 | 0.11 | 156 |
| 57 | 26-Mar | 24.95 | 25.25 | 24.95 | 25.25 | 25.10 | 1.61 | 16.91 | 63,600 | 52.96 | 63,600 | 52.96 | 0.16 | 224 |
| 58 | 25-Mar | 25.85 | 25.85 | 24.85 | 24.85 | 25.79 | -1.97 | 16.64 | 37,200 | 30.97 | 37,200 | 30.97 | 0.10 | 131 |
| 59 | 24-Mar | 25.20 | 25.35 | 25.20 | 25.35 | 25.34 | 4.97 | 16.98 | 43,200 | 35.97 | 42,000 | 34.97 | 0.11 | 148 |
| 60 | 21-Mar | 23.20 | 24.15 | 22.15 | 24.15 | 23.32 | 5.00 | 16.18 | 45,600 | 37.97 | 42,000 | 34.97 | 0.10 | 148 |
| 61 | 20-Mar | 21.50 | 23.00 | 21.50 | 23.00 | 22.33 | 1.77 | 15.00 | 15,600 | 12.99 | 14,400 | 11.99 | 0.03 | 51 |
| 62 | 19-Mar | 22.50 | 22.60 | 22.50 | 22.60 | 22.55 | -1.74 | 15.14 | 3,600 | 3.00 | 3,600 | 3.00 | 0.01 | 13 |
| 63 | 18-Mar | 22.20 | 23.10 | 22.20 | 23.00 | 22.90 | 4.31 | 15.00 | 8,400 | 6.99 | 8,400 | 6.99 | 0.02 | 30 |
| 64 | 17-Mar | 21.00 | 22.05 | 21.00 | 22.05 | 21.91 | 5.00 | 14.77 | 9,600 | 7.99 | 8,400 | 6.99 | 0.02 | 30 |
| 65 | 13-Mar | 21.00 | 21.00 | 20.90 | 21.00 | 20.99 | -4.55 | 14.00 | 16,800 | 13.99 | 16,800 | 13.99 | 0.04 | 59 |
| 66 | 12-Mar | 21.35 | 22.00 | 21.30 | 22.00 | 21.35 | -1.79 | 14.00 | 16,800 | 13.99 | 16,800 | 13.99 | 0.04 | 59 |
| 67 | 11-Mar | 20.40 | 22.50 | 20.40 | 22.40 | 21.93 | 4.43 | 15.00 | 32,400 | 26.98 | 30,000 | 24.98 | 0.07 | 106 |
Similar Stocks: VSTIND GODFRYPHLP SHANTHALA