| Macro-sector: Fast Moving Consumer Goods | Band: 5 | High52 Price: 258.15 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 500 | High52 Date: 12-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 124.0 | Barrier: 137.0; Drift%: 14.77 |
| Basic Industry: Other Food Products | Total Equity: 8,570,400 | Low52 Date: 06-Nov-2025 | SHP: 58.28 / 0.0 / 1.35 / 40.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 228.0 / 138.0 | Month: 167.0 / 146.0 | Week: 147.6 / 128.5 | Day: 165.0 / 158.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 161.90 | 165.00 | 158.00 | 160.75 | 162.73 | 4.15 | 137.77 | 39,000 | 77.84 | 32,500 | 64.87 | 0.53 | 94 |
| 2 | 11-Nov | 147.95 | 156.95 | 145.00 | 154.35 | 152.54 | 6.05 | 132.28 | 38,500 | 76.85 | 25,000 | 49.90 | 0.38 | 72 |
| 3 | 10-Nov | 129.00 | 148.00 | 129.00 | 145.55 | 141.87 | 13.71 | 124.74 | 38,000 | 75.85 | 27,000 | 53.89 | 0.38 | 78 |
| 4 | 07-Nov | 127.00 | 134.00 | 127.00 | 128.00 | 130.75 | 1.95 | 109.00 | 6,500 | 12.97 | 6,000 | 11.98 | 0.08 | 17 |
| 5 | 06-Nov | 128.10 | 128.10 | 124.00 | 125.55 | 125.77 | -1.99 | 107.60 | 11,500 | 22.95 | 11,500 | 22.95 | 0.14 | 33 |
| 6 | 04-Nov | 130.70 | 131.00 | 128.00 | 128.10 | 129.48 | -2.95 | 109.79 | 11,000 | 21.96 | 8,000 | 15.97 | 0.10 | 23 |
| 7 | 03-Nov | 136.00 | 137.00 | 131.40 | 132.00 | 133.53 | -2.94 | 113.00 | 4,500 | 8.98 | 4,000 | 7.98 | 0.05 | 12 |
| 8 | 31-Oct | 134.00 | 137.80 | 134.00 | 136.00 | 136.45 | 3.30 | 116.00 | 3,500 | 6.99 | 2,500 | 4.99 | 0.03 | 7 |
| 9 | 30-Oct | 130.00 | 131.80 | 128.50 | 131.65 | 129.70 | -0.27 | 112.83 | 10,000 | 19.96 | 9,000 | 17.96 | 0.12 | 26 |
| 10 | 29-Oct | 136.00 | 136.00 | 132.00 | 132.00 | 133.20 | -2.94 | 113.00 | 8,500 | 16.97 | 7,000 | 13.97 | 0.09 | 20 |
| 11 | 28-Oct | 133.00 | 136.50 | 133.00 | 136.00 | 134.13 | 0.67 | 116.00 | 10,000 | 19.96 | 6,500 | 12.97 | 0.09 | 19 |
| 12 | 27-Oct | 147.60 | 147.60 | 130.00 | 135.10 | 136.63 | -4.18 | 115.79 | 15,500 | 30.94 | 13,000 | 25.95 | 0.18 | 38 |
| 13 | 24-Oct | 146.00 | 146.00 | 139.25 | 141.00 | 141.89 | -2.25 | 120.00 | 8,000 | 15.97 | 8,000 | 15.97 | 0.11 | 23 |
| 14 | 23-Oct | 148.85 | 148.85 | 144.25 | 144.25 | 147.03 | -0.52 | 123.63 | 1,500 | 2.99 | 1,500 | 2.99 | 0.02 | 4 |
| 15 | 21-Oct | 145.00 | 145.05 | 145.00 | 145.00 | 145.01 | 0.69 | 124.00 | 2,500 | 4.99 | 2,500 | 4.99 | 0.04 | 7 |
| 16 | 20-Oct | 144.25 | 145.00 | 141.00 | 144.00 | 143.52 | -1.54 | 123.00 | 6,500 | 12.97 | 5,500 | 10.98 | 0.08 | 16 |
| 17 | 17-Oct | 149.40 | 149.40 | 146.25 | 146.25 | 147.71 | -2.11 | 125.34 | 2,500 | 4.99 | 2,000 | 3.99 | 0.03 | 6 |
| 18 | 16-Oct | 147.30 | 149.85 | 147.30 | 149.40 | 149.22 | 0.54 | 128.04 | 3,000 | 5.99 | 3,000 | 5.99 | 0.04 | 9 |
| 19 | 15-Oct | 145.25 | 149.90 | 145.05 | 148.60 | 146.91 | 2.31 | 127.36 | 7,000 | 13.97 | 5,500 | 10.98 | 0.08 | 16 |
| 20 | 14-Oct | 147.05 | 149.00 | 145.25 | 145.25 | 147.05 | -3.17 | 124.49 | 9,500 | 18.96 | 5,000 | 9.98 | 0.07 | 14 |
| 21 | 13-Oct | 151.00 | 151.00 | 146.25 | 150.00 | 148.98 | 1.32 | 128.00 | 6,500 | 12.97 | 6,500 | 12.97 | 0.10 | 19 |
| 22 | 10-Oct | 150.00 | 150.00 | 148.00 | 148.05 | 148.99 | 1.06 | 126.88 | 2,000 | 3.99 | 2,000 | 3.99 | 0.03 | 6 |
| 23 | 09-Oct | 147.00 | 147.45 | 146.00 | 146.50 | 146.51 | -0.14 | 125.56 | 2,500 | 4.99 | 2,500 | 4.99 | 0.04 | 7 |
| 24 | 08-Oct | 146.30 | 149.00 | 146.30 | 146.70 | 146.61 | 0.82 | 125.73 | 4,500 | 8.98 | 2,500 | 4.99 | 0.04 | 7 |
| 25 | 07-Oct | 152.50 | 152.50 | 144.00 | 145.50 | 147.96 | -4.75 | 124.70 | 8,500 | 16.97 | 8,000 | 15.97 | 0.12 | 23 |
| 26 | 06-Oct | 149.00 | 153.90 | 149.00 | 152.75 | 151.04 | 0.89 | 130.91 | 11,500 | 22.95 | 9,000 | 17.96 | 0.14 | 26 |
| 27 | 03-Oct | 150.50 | 152.85 | 149.10 | 151.40 | 150.62 | 0.26 | 129.76 | 6,500 | 12.97 | 6,000 | 11.98 | 0.09 | 17 |
| 28 | 01-Oct | 160.00 | 160.00 | 150.10 | 151.00 | 151.75 | 1.34 | 129.00 | 6,500 | 12.97 | 5,500 | 10.98 | 0.08 | 16 |
| 29 | 30-Sep | 150.05 | 156.95 | 148.00 | 149.00 | 151.25 | -4.46 | 127.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.03 | 6 |
| 30 | 29-Sep | 156.00 | 156.00 | 150.30 | 155.95 | 153.69 | 1.17 | 133.66 | 2,000 | 3.99 | 1,500 | 2.99 | 0.02 | 4 |
| 31 | 26-Sep | 163.30 | 163.30 | 154.15 | 154.15 | 159.13 | -4.67 | 132.11 | 3,000 | 5.99 | 2,000 | 3.99 | 0.03 | 6 |
| 32 | 25-Sep | 154.50 | 167.00 | 153.00 | 161.70 | 159.55 | 5.03 | 138.58 | 19,000 | 37.92 | 18,000 | 35.93 | 0.29 | 52 |
| 33 | 24-Sep | 149.05 | 153.95 | 149.00 | 153.95 | 150.17 | 2.02 | 131.94 | 6,000 | 11.98 | 5,000 | 9.98 | 0.08 | 14 |
| 34 | 23-Sep | 149.25 | 154.00 | 146.00 | 150.90 | 149.16 | 1.11 | 129.33 | 20,000 | 39.92 | 13,000 | 25.95 | 0.19 | 38 |
| 35 | 22-Sep | 151.50 | 151.50 | 149.05 | 149.25 | 150.95 | 0.10 | 127.91 | 5,500 | 10.98 | 4,500 | 8.98 | 0.07 | 13 |
| 36 | 19-Sep | 152.50 | 152.95 | 146.70 | 149.10 | 148.80 | -1.23 | 127.78 | 15,500 | 30.94 | 10,000 | 19.96 | 0.15 | 29 |
| 37 | 18-Sep | 154.00 | 154.00 | 150.40 | 150.95 | 151.23 | -2.58 | 129.37 | 5,500 | 10.98 | 5,000 | 9.98 | 0.08 | 14 |
| 38 | 17-Sep | 148.50 | 155.00 | 148.50 | 154.95 | 152.77 | 4.45 | 132.80 | 5,000 | 9.98 | 3,500 | 6.99 | 0.05 | 10 |
| 39 | 16-Sep | 148.55 | 149.55 | 146.00 | 148.35 | 148.08 | -3.01 | 127.14 | 16,000 | 31.94 | 12,500 | 24.95 | 0.19 | 36 |
| 40 | 15-Sep | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | 1.97 | 131.08 | 500 | 1.00 | 500 | 1.00 | 0.01 | 1 |
| 41 | 12-Sep | 152.00 | 154.50 | 149.05 | 150.00 | 151.52 | -1.83 | 128.00 | 5,000 | 9.98 | 3,000 | 5.99 | 0.05 | 9 |
| 42 | 11-Sep | 150.60 | 152.85 | 150.60 | 152.80 | 152.37 | 2.41 | 130.96 | 4,000 | 7.98 | 3,500 | 6.99 | 0.05 | 10 |
| 43 | 10-Sep | 151.05 | 152.00 | 148.20 | 149.20 | 150.63 | -1.22 | 127.87 | 12,500 | 24.95 | 9,000 | 17.96 | 0.14 | 26 |
| 44 | 09-Sep | 154.20 | 157.75 | 150.00 | 151.05 | 152.48 | -2.01 | 129.46 | 20,500 | 40.92 | 13,000 | 25.95 | 0.20 | 38 |
| 45 | 08-Sep | 157.00 | 160.00 | 154.15 | 154.15 | 156.38 | -3.96 | 132.11 | 11,000 | 21.96 | 9,000 | 17.96 | 0.14 | 26 |
| 46 | 05-Sep | 160.00 | 161.75 | 160.00 | 160.50 | 160.75 | 0.12 | 137.55 | 2,000 | 3.99 | 1,500 | 2.99 | 0.02 | 4 |
| 47 | 04-Sep | 155.00 | 162.90 | 152.10 | 160.30 | 159.28 | 3.49 | 137.38 | 8,000 | 15.97 | 6,500 | 12.97 | 0.10 | 19 |
| 48 | 03-Sep | 157.00 | 157.00 | 154.90 | 154.90 | 155.62 | -1.18 | 132.76 | 5,500 | 10.98 | 3,500 | 6.99 | 0.05 | 10 |
| 49 | 02-Sep | 159.45 | 159.95 | 154.55 | 156.75 | 156.84 | -1.69 | 134.34 | 6,000 | 11.98 | 4,000 | 7.98 | 0.06 | 12 |
| 50 | 01-Sep | 157.10 | 159.50 | 156.15 | 159.45 | 158.90 | 1.59 | 136.66 | 7,000 | 13.97 | 7,000 | 13.97 | 0.11 | 20 |
| 51 | 29-Aug | 157.45 | 157.45 | 153.00 | 156.95 | 154.79 | 3.19 | 134.51 | 3,500 | 6.99 | 3,000 | 5.99 | 0.05 | 9 |
| 52 | 28-Aug | 155.50 | 158.00 | 152.10 | 152.10 | 156.31 | -2.19 | 130.36 | 6,000 | 11.98 | 5,000 | 9.98 | 0.08 | 14 |
| 53 | 26-Aug | 157.75 | 157.75 | 154.00 | 155.50 | 155.23 | -1.55 | 133.27 | 4,000 | 7.98 | 3,000 | 5.99 | 0.05 | 9 |
| 54 | 25-Aug | 157.00 | 158.00 | 151.60 | 157.95 | 155.10 | 0.41 | 135.37 | 13,000 | 25.95 | 7,500 | 14.97 | 0.12 | 22 |
| 55 | 22-Aug | 157.60 | 157.95 | 155.25 | 157.30 | 156.84 | -0.19 | 134.81 | 4,000 | 7.98 | 2,500 | 4.99 | 0.04 | 7 |
| 56 | 21-Aug | 157.10 | 158.00 | 154.00 | 157.60 | 155.08 | -0.32 | 135.07 | 20,000 | 39.92 | 15,500 | 30.94 | 0.24 | 45 |
| 57 | 20-Aug | 160.50 | 162.00 | 158.00 | 158.10 | 159.41 | -0.69 | 135.50 | 8,500 | 16.97 | 6,500 | 12.97 | 0.10 | 19 |
| 58 | 19-Aug | 160.00 | 162.50 | 159.20 | 159.20 | 161.18 | 0.38 | 136.44 | 4,500 | 8.98 | 4,000 | 7.98 | 0.06 | 12 |
| 59 | 18-Aug | 160.00 | 163.00 | 156.60 | 158.60 | 159.66 | -0.88 | 135.93 | 16,000 | 31.94 | 13,000 | 25.95 | 0.21 | 38 |
| 60 | 14-Aug | 162.50 | 164.00 | 159.50 | 160.00 | 161.53 | -2.56 | 137.00 | 14,500 | 28.94 | 10,500 | 20.96 | 0.17 | 30 |
| 61 | 13-Aug | 168.00 | 168.00 | 164.00 | 164.20 | 165.31 | -2.06 | 140.73 | 20,500 | 40.92 | 7,500 | 14.97 | 0.12 | 22 |
| 62 | 12-Aug | 177.50 | 178.50 | 166.30 | 167.65 | 172.67 | -6.73 | 143.68 | 12,000 | 23.95 | 9,500 | 18.96 | 0.16 | 27 |
| 63 | 11-Aug | 170.00 | 180.00 | 170.00 | 179.75 | 174.90 | 4.51 | 154.05 | 13,500 | 26.95 | 8,500 | 16.97 | 0.15 | 25 |
| 64 | 08-Aug | 171.95 | 175.00 | 171.95 | 172.00 | 173.44 | 4.24 | 147.00 | 4,500 | 8.98 | 4,500 | 8.98 | 0.08 | 13 |
| 65 | 07-Aug | 158.55 | 165.00 | 158.00 | 165.00 | 163.31 | -0.30 | 141.00 | 18,000 | 35.93 | 13,500 | 26.95 | 0.22 | 39 |
| 66 | 06-Aug | 171.00 | 171.00 | 165.00 | 165.50 | 167.07 | -3.22 | 141.84 | 7,500 | 14.97 | 6,000 | 11.98 | 0.10 | 17 |
| 67 | 05-Aug | 176.00 | 176.00 | 171.00 | 171.00 | 172.69 | -2.84 | 146.00 | 5,500 | 10.98 | 5,000 | 9.98 | 0.09 | 14 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA SHIVASHRIT KRISHIVAL