| Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 417.95 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 500 | High52 Date: | Bumper: 193.5; Drift%: 0.26 |
| Industry: Food Products | Face Value: 10 | Low52 Price: 176.3 | Barrier: -; Drift%: - |
| Basic Industry: Other Food Products | Total Equity: 8,570,400 | Low52 Date: | SHP: 58.28 / 0.0 / 1.35 / 40.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 228.0 / 138.0 | Month: 185.35 / 138.0 | Week: 210.0 / 195.0 | Day: 194.0 / 190.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 190.00 | 194.00 | 190.00 | 194.00 | 192.01 | 2.11 | 166.00 | 4,500 | 8.98 | 4,000 | 7.98 | 0.08 | 0.12 |
| 2 | 20-May | 200.00 | 200.00 | 190.00 | 190.00 | 196.67 | -3.55 | 162.00 | 1,500 | 2.99 | 1,500 | 2.99 | 0.03 | 0.04 |
| 3 | 19-May | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -3.43 | 168.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 0.01 |
| 4 | 16-May | 205.75 | 205.75 | 204.00 | 204.00 | 204.55 | -0.85 | 174.00 | 2,500 | 4.99 | 1,500 | 2.99 | 0.03 | 0.04 |
| 5 | 15-May | 195.00 | 208.00 | 195.00 | 205.75 | 202.69 | -1.08 | 176.34 | 10,500 | 20.96 | 8,500 | 16.97 | 0.17 | 0.24 |
| 6 | 14-May | 204.65 | 208.00 | 204.65 | 208.00 | 206.14 | 2.64 | 178.00 | 8,500 | 16.97 | 8,000 | 15.97 | 0.16 | 0.23 |
| 7 | 13-May | 204.00 | 204.00 | 196.00 | 202.65 | 202.84 | -0.83 | 173.68 | 3,500 | 6.99 | 2,500 | 4.99 | 0.05 | 0.07 |
| 8 | 12-May | 210.00 | 210.00 | 202.50 | 204.35 | 204.96 | 2.87 | 175.14 | 5,500 | 10.98 | 4,500 | 8.98 | 0.09 | 0.13 |
| 9 | 09-May | 198.00 | 198.65 | 198.00 | 198.65 | 198.56 | -0.18 | 170.25 | 7,500 | 14.97 | 7,500 | 14.97 | 0.15 | 0.22 |
| 10 | 08-May | 201.00 | 216.00 | 199.00 | 199.00 | 204.90 | 1.07 | 170.00 | 5,000 | 9.98 | 4,000 | 7.98 | 0.08 | 0.11 |
| 11 | 07-May | 184.60 | 196.90 | 184.60 | 196.90 | 193.90 | 1.70 | 168.75 | 12,000 | 23.95 | 12,000 | 23.95 | 0.23 | 0.34 |
| 12 | 06-May | 185.15 | 193.60 | 185.00 | 193.60 | 187.77 | -1.73 | 165.92 | 5,000 | 9.98 | 3,500 | 6.99 | 0.07 | 0.10 |
| 13 | 05-May | 194.85 | 197.00 | 194.85 | 197.00 | 195.93 | 1.10 | 168.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 0.03 |
| 14 | 02-May | 200.05 | 200.05 | 193.50 | 194.85 | 197.88 | -4.13 | 166.99 | 6,000 | 11.98 | 4,000 | 7.98 | 0.08 | 0.11 |
| 15 | 30-Apr | 186.00 | 212.00 | 186.00 | 203.25 | 199.16 | 4.80 | 174.19 | 20,500 | 40.92 | 19,500 | 38.92 | 0.39 | 0.56 |
| 16 | 29-Apr | 191.10 | 198.00 | 180.00 | 193.95 | 186.56 | -0.21 | 166.22 | 13,500 | 26.95 | 9,000 | 17.96 | 0.17 | 0.26 |
| 17 | 28-Apr | 195.80 | 198.00 | 191.10 | 194.35 | 196.11 | -0.79 | 166.57 | 10,500 | 20.96 | 9,000 | 17.96 | 0.18 | 0.26 |
| 18 | 25-Apr | 201.05 | 206.00 | 189.00 | 195.90 | 197.29 | -2.03 | 167.89 | 10,000 | 19.96 | 7,500 | 14.97 | 0.15 | 0.22 |
| 19 | 24-Apr | 207.00 | 210.00 | 199.90 | 199.95 | 206.81 | -0.45 | 171.37 | 19,000 | 37.92 | 17,500 | 34.93 | 0.36 | 0.50 |
| 20 | 23-Apr | 192.00 | 201.30 | 185.00 | 200.85 | 198.19 | 9.75 | 172.14 | 49,000 | 97.80 | 36,500 | 72.85 | 0.72 | 1.05 |
| 21 | 22-Apr | 176.00 | 184.00 | 176.00 | 183.00 | 182.47 | 4.21 | 156.00 | 11,000 | 21.96 | 11,000 | 21.96 | 0.20 | 0.32 |
| 22 | 21-Apr | 178.25 | 181.00 | 174.00 | 175.60 | 178.61 | -1.49 | 150.50 | 11,000 | 21.96 | 10,500 | 20.96 | 0.19 | 0.30 |
| 23 | 17-Apr | 178.10 | 185.00 | 178.00 | 178.25 | 179.60 | -1.57 | 152.77 | 8,000 | 15.97 | 7,000 | 13.97 | 0.13 | 0.20 |
| 24 | 16-Apr | 178.00 | 185.00 | 178.00 | 181.10 | 180.71 | 1.74 | 155.21 | 5,000 | 9.98 | 5,000 | 9.98 | 0.09 | 0.14 |
| 25 | 15-Apr | 178.20 | 181.00 | 178.00 | 178.00 | 179.04 | -0.11 | 152.00 | 9,500 | 18.96 | 9,000 | 17.96 | 0.16 | 0.26 |
| 26 | 11-Apr | 169.90 | 179.30 | 169.90 | 178.20 | 175.78 | 9.33 | 152.72 | 7,000 | 13.97 | 7,000 | 13.97 | 0.12 | 0.20 |
| 27 | 09-Apr | 162.95 | 163.00 | 160.95 | 163.00 | 162.18 | 0.03 | 139.00 | 3,500 | 6.99 | 2,500 | 4.99 | 0.04 | 0.07 |
| 28 | 08-Apr | 159.50 | 163.00 | 156.70 | 162.95 | 159.14 | 3.99 | 139.65 | 6,000 | 11.98 | 3,500 | 6.99 | 0.06 | 0.10 |
| 29 | 07-Apr | 160.00 | 163.50 | 155.75 | 156.70 | 156.80 | -9.42 | 134.30 | 17,500 | 34.93 | 11,000 | 21.96 | 0.17 | 0.32 |
| 30 | 04-Apr | 174.60 | 177.80 | 173.00 | 173.00 | 174.72 | -0.57 | 148.00 | 7,000 | 13.97 | 6,000 | 11.98 | 0.10 | 0.17 |
| 31 | 03-Apr | 168.00 | 174.00 | 168.00 | 174.00 | 171.10 | 4.66 | 149.00 | 10,500 | 20.96 | 10,500 | 20.96 | 0.18 | 0.30 |
| 32 | 02-Apr | 160.00 | 166.25 | 160.00 | 166.25 | 162.85 | 4.99 | 142.48 | 5,500 | 10.98 | 4,000 | 7.98 | 0.07 | 0.11 |
| 33 | 01-Apr | 158.10 | 158.35 | 158.10 | 158.35 | 158.27 | 4.97 | 135.71 | 2,500 | 4.99 | 2,500 | 4.99 | 0.04 | 0.07 |
| 34 | 28-Mar | 152.30 | 154.00 | 149.00 | 150.85 | 151.09 | -3.76 | 129.28 | 34,000 | 67.86 | 30,500 | 60.88 | 0.46 | 0.88 |
| 35 | 27-Mar | 160.00 | 162.90 | 156.70 | 156.75 | 158.43 | -4.97 | 134.34 | 23,500 | 46.91 | 17,500 | 34.93 | 0.28 | 0.50 |
| 36 | 26-Mar | 171.00 | 171.00 | 164.05 | 164.95 | 166.88 | -2.40 | 141.37 | 18,500 | 36.93 | 16,500 | 32.93 | 0.28 | 0.47 |
| 37 | 25-Mar | 167.55 | 170.90 | 164.00 | 169.00 | 168.10 | 0.87 | 144.00 | 24,500 | 48.90 | 15,500 | 30.94 | 0.26 | 0.45 |
| 38 | 24-Mar | 165.00 | 172.95 | 163.00 | 167.55 | 168.36 | -0.68 | 143.60 | 34,000 | 67.86 | 19,000 | 37.92 | 0.32 | 0.55 |
| 39 | 21-Mar | 172.55 | 179.80 | 166.10 | 168.70 | 172.09 | -2.23 | 144.58 | 21,500 | 42.91 | 20,500 | 40.92 | 0.35 | 0.59 |
| 40 | 20-Mar | 185.35 | 185.35 | 172.55 | 172.55 | 177.36 | -2.27 | 147.88 | 14,000 | 27.94 | 7,500 | 14.97 | 0.13 | 0.22 |
| 41 | 19-Mar | 180.00 | 180.00 | 174.00 | 176.55 | 176.73 | -1.48 | 151.31 | 47,000 | 93.81 | 25,500 | 50.90 | 0.45 | 0.73 |
| 42 | 18-Mar | 165.05 | 179.20 | 164.00 | 179.20 | 174.34 | 4.98 | 153.58 | 22,000 | 43.91 | 18,500 | 36.93 | 0.32 | 0.53 |
| 43 | 17-Mar | 178.50 | 178.50 | 170.00 | 170.70 | 176.95 | 0.41 | 146.30 | 17,500 | 34.93 | 17,000 | 33.93 | 0.30 | 0.49 |
| 44 | 13-Mar | 163.00 | 170.00 | 160.00 | 170.00 | 166.28 | 4.94 | 145.00 | 12,000 | 23.95 | 11,500 | 22.95 | 0.19 | 0.33 |
| 45 | 12-Mar | 159.25 | 164.00 | 153.50 | 162.00 | 157.65 | 1.73 | 138.00 | 23,500 | 46.91 | 17,000 | 33.93 | 0.27 | 0.49 |
| 46 | 11-Mar | 150.55 | 165.30 | 150.30 | 159.25 | 158.37 | 1.11 | 136.48 | 14,500 | 28.94 | 12,500 | 24.95 | 0.20 | 0.36 |
| 47 | 10-Mar | 155.95 | 161.55 | 150.20 | 157.50 | 158.57 | 2.34 | 134.98 | 29,500 | 58.88 | 19,500 | 38.92 | 0.31 | 0.56 |
| 48 | 07-Mar | 157.00 | 158.95 | 146.05 | 153.90 | 151.02 | 0.39 | 131.90 | 30,000 | 59.88 | 19,500 | 38.92 | 0.29 | 0.56 |
| 49 | 06-Mar | 149.90 | 153.50 | 149.90 | 153.30 | 152.84 | 4.86 | 131.38 | 8,000 | 15.97 | 6,500 | 12.97 | 0.10 | 0.19 |
| 50 | 05-Mar | 138.50 | 146.20 | 138.50 | 146.20 | 140.99 | 4.99 | 125.30 | 9,500 | 18.96 | 9,000 | 17.96 | 0.13 | 0.26 |
| 51 | 04-Mar | 145.00 | 145.00 | 138.00 | 139.25 | 142.61 | -3.30 | 119.34 | 9,500 | 18.96 | 7,000 | 13.97 | 0.10 | 0.20 |
| 52 | 03-Mar | 145.00 | 145.00 | 138.10 | 144.00 | 140.13 | -0.93 | 123.00 | 33,000 | 65.87 | 28,000 | 55.89 | 0.39 | 0.80 |
| 53 | 28-Feb | 146.00 | 153.00 | 145.35 | 145.35 | 147.29 | -5.00 | 124.57 | 8,500 | 16.97 | 7,000 | 13.97 | 0.10 | 0.20 |
| 54 | 27-Feb | 158.00 | 158.00 | 153.00 | 153.00 | 154.73 | -5.00 | 131.00 | 9,500 | 18.96 | 8,500 | 16.97 | 0.13 | 0.24 |
| 55 | 25-Feb | 165.00 | 170.00 | 161.05 | 161.05 | 165.44 | -3.53 | 138.03 | 4,000 | 7.98 | 4,000 | 7.98 | 0.07 | 0.11 |
| 56 | 24-Feb | 153.10 | 167.85 | 153.10 | 166.95 | 163.55 | 4.38 | 143.08 | 8,500 | 16.97 | 6,500 | 12.97 | 0.11 | 0.19 |
| 57 | 21-Feb | 159.90 | 161.15 | 152.05 | 159.95 | 158.43 | 4.20 | 137.08 | 16,000 | 31.94 | 10,000 | 19.96 | 0.16 | 0.29 |
| 58 | 20-Feb | 150.00 | 155.40 | 150.00 | 153.50 | 154.54 | 3.72 | 131.56 | 11,500 | 22.95 | 11,000 | 21.96 | 0.17 | 0.32 |
| 59 | 19-Feb | 142.00 | 148.05 | 141.00 | 148.00 | 145.12 | 4.96 | 126.00 | 26,000 | 51.90 | 24,500 | 48.90 | 0.36 | 0.70 |
| 60 | 18-Feb | 146.00 | 146.00 | 140.00 | 141.00 | 142.77 | -6.44 | 120.00 | 9,500 | 18.96 | 9,000 | 17.96 | 0.13 | 0.26 |
| 61 | 17-Feb | 157.40 | 157.40 | 145.90 | 150.70 | 148.88 | -4.26 | 129.16 | 26,500 | 52.89 | 24,000 | 47.90 | 0.36 | 0.69 |
| 62 | 14-Feb | 170.00 | 170.00 | 151.55 | 157.40 | 156.92 | -2.87 | 134.90 | 6,000 | 11.98 | 5,000 | 9.98 | 0.08 | 0.14 |
| 63 | 13-Feb | 157.50 | 164.00 | 157.50 | 162.05 | 162.46 | 0.28 | 138.88 | 4,500 | 8.98 | 3,500 | 6.99 | 0.06 | 0.10 |
| 64 | 12-Feb | 162.10 | 164.65 | 147.15 | 161.60 | 154.03 | -1.16 | 138.50 | 50,000 | 99.80 | 29,500 | 58.88 | 0.45 | 0.85 |
| 65 | 11-Feb | 179.85 | 181.00 | 162.00 | 163.50 | 167.93 | -9.09 | 140.13 | 16,500 | 32.93 | 14,000 | 27.94 | 0.24 | 0.40 |
| 66 | 10-Feb | 197.00 | 197.00 | 177.40 | 179.85 | 185.65 | -8.71 | 154.14 | 9,000 | 17.96 | 8,500 | 16.97 | 0.16 | 0.24 |
| 67 | 07-Feb | 202.00 | 207.00 | 192.05 | 197.00 | 197.65 | -2.48 | 168.00 | 3,500 | 6.99 | 3,000 | 5.99 | 0.06 | 0.09 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA