| 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: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: | Low52 Price: 176.3 | Barrier: 154.0; Drift%: -1.48 |
| 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 | SiS14: | ||||
| High/Low Price | Quarter: 228.0 / 138.0 | Month: 216.0 / 173.0 | Week: 157.0 / 140.0 | Day: 152.95 / 148.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 151.50 | 152.95 | 148.55 | 151.75 | 150.68 | 0.17 | 130.06 | 3,500 | 6.99 | 3,000 | 5.99 | 0.05 | 9 |
| 2 | 10-Jul | 147.50 | 151.95 | 143.00 | 151.50 | 147.99 | 1.03 | 129.84 | 22,000 | 43.91 | 16,000 | 31.94 | 0.24 | 46 |
| 3 | 09-Jul | 150.00 | 150.00 | 147.25 | 149.95 | 148.24 | -0.37 | 128.51 | 5,500 | 10.98 | 5,000 | 9.98 | 0.07 | 14 |
| 4 | 08-Jul | 147.50 | 150.50 | 147.05 | 150.50 | 148.38 | 0.30 | 128.98 | 5,000 | 9.98 | 3,500 | 6.99 | 0.05 | 10 |
| 5 | 07-Jul | 148.00 | 155.95 | 145.35 | 150.05 | 151.96 | 0.03 | 128.60 | 11,500 | 22.95 | 7,000 | 13.97 | 0.11 | 20 |
| 6 | 04-Jul | 150.00 | 152.50 | 150.00 | 150.00 | 150.31 | 1.35 | 128.00 | 4,000 | 7.98 | 4,000 | 7.98 | 0.06 | 12 |
| 7 | 03-Jul | 147.10 | 149.00 | 145.20 | 148.00 | 147.45 | -0.24 | 126.00 | 8,500 | 16.97 | 5,000 | 9.98 | 0.07 | 14 |
| 8 | 02-Jul | 151.00 | 152.00 | 148.30 | 148.35 | 150.14 | 0.20 | 127.14 | 4,500 | 8.98 | 2,500 | 4.99 | 0.04 | 7 |
| 9 | 01-Jul | 154.00 | 154.00 | 145.05 | 148.05 | 148.21 | -4.33 | 126.88 | 22,500 | 44.91 | 10,500 | 20.96 | 0.16 | 30 |
| 10 | 30-Jun | 148.55 | 157.00 | 140.00 | 154.75 | 148.93 | 4.28 | 132.63 | 21,000 | 41.92 | 15,000 | 29.94 | 0.22 | 43 |
| 11 | 27-Jun | 150.00 | 150.00 | 147.00 | 148.40 | 148.74 | 0.27 | 127.18 | 10,000 | 19.96 | 7,500 | 14.97 | 0.11 | 22 |
| 12 | 26-Jun | 151.20 | 151.20 | 147.00 | 148.00 | 147.98 | -0.50 | 126.00 | 13,000 | 25.95 | 10,000 | 19.96 | 0.15 | 29 |
| 13 | 25-Jun | 159.95 | 160.00 | 148.00 | 148.75 | 149.61 | -5.82 | 127.48 | 61,000 | 121.76 | 43,000 | 85.83 | 0.64 | 124 |
| 14 | 24-Jun | 156.00 | 159.90 | 155.00 | 157.95 | 157.40 | 1.25 | 135.37 | 12,000 | 23.95 | 9,000 | 17.96 | 0.14 | 26 |
| 15 | 23-Jun | 152.00 | 156.00 | 152.00 | 156.00 | 154.63 | 2.60 | 133.00 | 6,000 | 11.98 | 5,500 | 10.98 | 0.09 | 16 |
| 16 | 20-Jun | 150.20 | 154.50 | 142.00 | 152.05 | 147.94 | 0.66 | 130.31 | 29,000 | 57.88 | 20,000 | 39.92 | 0.30 | 58 |
| 17 | 19-Jun | 155.00 | 159.40 | 151.00 | 151.05 | 153.11 | -1.92 | 129.46 | 12,500 | 24.95 | 12,000 | 23.95 | 0.18 | 35 |
| 18 | 18-Jun | 158.00 | 162.95 | 154.00 | 154.00 | 158.46 | -2.90 | 131.00 | 22,000 | 43.91 | 13,000 | 25.95 | 0.21 | 38 |
| 19 | 17-Jun | 165.00 | 165.00 | 158.00 | 158.60 | 159.46 | -3.88 | 135.93 | 23,000 | 45.91 | 13,500 | 26.95 | 0.22 | 39 |
| 20 | 16-Jun | 164.00 | 165.00 | 156.00 | 165.00 | 162.80 | 0.03 | 141.00 | 21,000 | 41.92 | 17,000 | 33.93 | 0.28 | 49 |
| 21 | 13-Jun | 164.50 | 165.10 | 162.00 | 164.95 | 163.69 | -1.58 | 141.37 | 10,000 | 19.96 | 9,000 | 17.96 | 0.15 | 26 |
| 22 | 12-Jun | 169.50 | 169.50 | 167.00 | 167.60 | 168.20 | -1.70 | 143.64 | 16,000 | 31.94 | 15,000 | 29.94 | 0.25 | 43 |
| 23 | 11-Jun | 175.00 | 175.00 | 165.05 | 170.50 | 170.85 | -0.35 | 146.13 | 16,000 | 31.94 | 10,500 | 20.96 | 0.18 | 30 |
| 24 | 10-Jun | 171.00 | 179.00 | 166.10 | 171.10 | 173.25 | 3.07 | 146.64 | 20,500 | 40.92 | 13,000 | 25.95 | 0.23 | 38 |
| 25 | 09-Jun | 165.00 | 168.00 | 165.00 | 166.00 | 166.53 | 2.98 | 142.00 | 7,500 | 14.97 | 5,000 | 9.98 | 0.08 | 14 |
| 26 | 06-Jun | 165.00 | 165.00 | 160.50 | 161.20 | 162.97 | -2.75 | 138.15 | 5,500 | 10.98 | 4,500 | 8.98 | 0.07 | 13 |
| 27 | 05-Jun | 161.00 | 166.00 | 160.00 | 165.75 | 163.78 | 4.05 | 142.05 | 15,500 | 30.94 | 13,000 | 25.95 | 0.21 | 38 |
| 28 | 04-Jun | 170.00 | 170.00 | 156.80 | 159.30 | 159.49 | -7.19 | 136.53 | 68,000 | 135.73 | 42,500 | 84.83 | 0.68 | 123 |
| 29 | 03-Jun | 185.00 | 185.00 | 170.05 | 171.65 | 172.33 | -7.27 | 147.11 | 49,500 | 98.80 | 32,500 | 64.87 | 0.56 | 94 |
| 30 | 02-Jun | 185.10 | 192.50 | 185.10 | 185.10 | 185.62 | -9.99 | 158.64 | 54,500 | 108.78 | 52,500 | 104.79 | 0.97 | 152 |
| 31 | 30-May | 211.00 | 211.00 | 200.00 | 205.65 | 204.13 | 2.72 | 176.25 | 8,500 | 16.97 | 7,000 | 13.97 | 0.14 | 20 |
| 32 | 29-May | 197.90 | 201.00 | 196.00 | 200.20 | 197.95 | 5.37 | 171.58 | 5,500 | 10.98 | 5,000 | 9.98 | 0.10 | 14 |
| 33 | 28-May | 193.80 | 193.80 | 190.00 | 190.00 | 190.91 | 1.60 | 162.00 | 14,000 | 27.94 | 13,500 | 26.95 | 0.26 | 39 |
| 34 | 27-May | 178.95 | 187.50 | 178.95 | 187.00 | 182.85 | 6.19 | 160.00 | 6,500 | 12.97 | 6,500 | 12.97 | 0.12 | 19 |
| 35 | 26-May | 180.00 | 180.00 | 173.00 | 176.10 | 175.91 | -2.17 | 150.92 | 7,000 | 13.97 | 6,000 | 11.98 | 0.11 | 17 |
| 36 | 23-May | 180.00 | 180.00 | 175.00 | 180.00 | 178.54 | -1.50 | 154.00 | 6,000 | 11.98 | 5,500 | 10.98 | 0.10 | 16 |
| 37 | 22-May | 190.00 | 190.00 | 180.00 | 182.75 | 184.48 | -5.80 | 156.62 | 17,500 | 34.93 | 11,000 | 21.96 | 0.20 | 32 |
| 38 | 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 | 12 |
| 39 | 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 | 4 |
| 40 | 19-May | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -3.43 | 168.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 41 | 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 | 4 |
| 42 | 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 | 24 |
| 43 | 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 | 23 |
| 44 | 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 | 7 |
| 45 | 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 | 13 |
| 46 | 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 | 22 |
| 47 | 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 | 11 |
| 48 | 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 | 34 |
| 49 | 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 | 10 |
| 50 | 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 | 3 |
| 51 | 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 | 11 |
| 52 | 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 | 56 |
| 53 | 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 | 26 |
| 54 | 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 | 26 |
| 55 | 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 | 22 |
| 56 | 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 | 50 |
| 57 | 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 | 105 |
| 58 | 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 | 32 |
| 59 | 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 | 30 |
| 60 | 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 | 20 |
| 61 | 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 | 14 |
| 62 | 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 | 26 |
| 63 | 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 | 20 |
| 64 | 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 | 7 |
| 65 | 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 | 10 |
| 66 | 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 | 32 |
| 67 | 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 | 17 |
Similar Stocks: ESSENTIA MANORAMA MEGASTAR SANWARIA BABAFP FRESHARA GOYALSALT HOACFOODS JEYYAM MADHUSUDAN SSFL SHRIAHIMSA