| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 510.9 | Mkt_Cap Category: Micro-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 30-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Beverages | Face Value: 2; VWAP21: 266.04 | Low52 Price: 243.0 | Barrier: 291.0; Drift%: -17.46 |
| Basic Industry: Breweries & Distilleries | Total Equity: 84,409,629 | Low52 Date: 03-Mar-2025 | SHP: 24.36 / 6.68 / 18.25 / 50.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 112 | ||||
| High/Low Price | Quarter: 432.8 / 243.0 | Month: 309.8 / 286.25 | Week: 265.2 / 247.0 | Day: 252.0 / 246.05 | Sis67: 50 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 250.55 | 252.00 | 246.05 | 247.75 | 248.55 | -1.04 | 2,091.25 | 429,794 | 5.09 | 193,973 | 4.00 | 4.82 | 45 |
| 2 | 26-Aug | 258.00 | 259.50 | 249.90 | 250.35 | 252.12 | -3.10 | 2,113.20 | 679,620 | 8.05 | 370,501 | 7.64 | 9.34 | 87 |
| 3 | 25-Aug | 268.80 | 270.30 | 257.25 | 258.35 | 261.65 | -3.35 | 2,180.72 | 917,339 | 10.86 | 473,353 | 9.76 | 12.39 | 111 |
| 4 | 22-Aug | 260.90 | 272.50 | 260.65 | 267.30 | 267.65 | 3.07 | 2,256.27 | 2,668,620 | 31.61 | 915,053 | 18.86 | 24.49 | 214 |
| 5 | 21-Aug | 260.00 | 274.00 | 257.50 | 259.35 | 265.57 | 0.93 | 2,189.16 | 5,859,018 | 69.39 | 1,759,317 | 36.26 | 46.72 | 411 |
| 6 | 20-Aug | 250.75 | 272.80 | 249.10 | 256.95 | 259.63 | 2.47 | 2,168.91 | 3,974,544 | 47.07 | 1,428,122 | 29.43 | 37.08 | 334 |
| 7 | 19-Aug | 251.00 | 255.00 | 247.80 | 250.75 | 251.87 | 0.36 | 2,116.57 | 434,919 | 5.15 | 262,521 | 5.41 | 6.61 | 61 |
| 8 | 18-Aug | 250.05 | 253.80 | 248.00 | 249.85 | 250.17 | 0.24 | 2,108.97 | 247,260 | 2.93 | 141,081 | 2.91 | 3.53 | 33 |
| 9 | 14-Aug | 251.00 | 251.85 | 247.00 | 249.25 | 248.88 | -0.24 | 2,103.91 | 182,555 | 2.16 | 93,509 | 1.93 | 2.33 | 22 |
| 10 | 13-Aug | 251.80 | 253.50 | 249.00 | 249.85 | 250.12 | 0.04 | 2,108.97 | 170,100 | 2.01 | 104,658 | 2.16 | 2.62 | 24 |
| 11 | 12-Aug | 250.40 | 252.10 | 248.10 | 249.75 | 250.20 | 0.20 | 2,108.13 | 304,803 | 3.61 | 168,697 | 3.48 | 4.22 | 39 |
| 12 | 11-Aug | 264.55 | 265.20 | 248.25 | 249.25 | 252.39 | -5.32 | 2,103.91 | 743,774 | 8.81 | 430,343 | 8.87 | 10.86 | 104 |
| 13 | 08-Aug | 264.90 | 266.80 | 263.00 | 263.25 | 264.51 | -0.57 | 2,222.08 | 204,009 | 2.42 | 91,968 | 1.90 | 2.43 | 22 |
| 14 | 07-Aug | 269.00 | 272.00 | 262.25 | 264.75 | 264.99 | -4.92 | 2,234.74 | 786,120 | 9.31 | 280,099 | 5.77 | 7.42 | 68 |
| 15 | 06-Aug | 280.85 | 281.50 | 278.00 | 278.45 | 279.21 | -0.85 | 2,350.39 | 108,348 | 1.28 | 65,512 | 1.35 | 1.83 | 16 |
| 16 | 05-Aug | 283.00 | 283.65 | 280.00 | 280.85 | 280.88 | -0.18 | 2,370.64 | 84,430 | 1.00 | 49,536 | 1.02 | 1.39 | 12 |
| 17 | 04-Aug | 284.00 | 284.75 | 280.35 | 281.35 | 281.90 | -0.30 | 2,374.86 | 166,702 | 1.97 | 82,111 | 1.69 | 2.31 | 20 |
| 18 | 01-Aug | 287.00 | 291.00 | 281.20 | 282.20 | 285.92 | -1.62 | 2,382.04 | 180,183 | 2.13 | 99,812 | 2.06 | 2.85 | 24 |
| 19 | 31-Jul | 289.00 | 290.80 | 286.25 | 286.85 | 287.67 | -1.36 | 2,421.29 | 134,574 | 1.59 | 80,280 | 1.65 | 2.31 | 19 |
| 20 | 30-Jul | 291.50 | 295.55 | 290.50 | 290.80 | 291.98 | -0.21 | 2,454.63 | 90,225 | 1.07 | 48,522 | 1.00 | 1.42 | 12 |
| 21 | 29-Jul | 290.00 | 292.90 | 289.40 | 291.40 | 291.02 | 0.43 | 2,459.70 | 122,610 | 1.45 | 65,019 | 1.34 | 1.89 | 16 |
| 22 | 28-Jul | 293.30 | 297.15 | 289.00 | 290.15 | 293.21 | -1.06 | 2,449.15 | 168,516 | 2.00 | 76,747 | 1.58 | 2.25 | 19 |
| 23 | 25-Jul | 299.50 | 299.50 | 292.40 | 293.25 | 294.97 | -1.89 | 2,475.31 | 166,199 | 1.97 | 81,994 | 1.69 | 2.42 | 20 |
| 24 | 24-Jul | 303.50 | 303.65 | 298.00 | 298.90 | 299.78 | -1.32 | 2,523.00 | 196,500 | 2.33 | 93,487 | 1.93 | 2.80 | 23 |
| 25 | 23-Jul | 295.85 | 308.30 | 293.55 | 302.90 | 303.17 | 2.73 | 2,556.77 | 599,947 | 7.11 | 189,315 | 3.90 | 5.74 | 46 |
| 26 | 22-Jul | 295.50 | 298.20 | 294.00 | 294.85 | 296.20 | -0.17 | 2,488.82 | 144,007 | 1.71 | 70,890 | 1.46 | 2.10 | 17 |
| 27 | 21-Jul | 298.00 | 298.90 | 294.50 | 295.35 | 295.98 | -0.92 | 2,493.04 | 165,077 | 1.96 | 95,475 | 1.97 | 2.83 | 23 |
| 28 | 18-Jul | 300.15 | 300.50 | 297.55 | 298.10 | 298.47 | -0.25 | 2,516.25 | 119,744 | 1.42 | 70,049 | 1.44 | 2.09 | 17 |
| 29 | 17-Jul | 300.60 | 303.30 | 298.00 | 298.85 | 300.32 | -0.07 | 2,522.58 | 146,529 | 1.74 | 71,240 | 1.47 | 2.14 | 17 |
| 30 | 16-Jul | 301.85 | 301.85 | 297.75 | 299.05 | 299.43 | -0.23 | 2,524.27 | 152,945 | 1.81 | 78,261 | 1.61 | 2.34 | 19 |
| 31 | 15-Jul | 298.40 | 301.60 | 298.05 | 299.75 | 299.84 | 0.60 | 2,530.18 | 152,394 | 1.80 | 68,128 | 1.40 | 2.04 | 16 |
| 32 | 14-Jul | 294.15 | 299.50 | 291.55 | 297.95 | 294.85 | -0.55 | 2,514.98 | 495,877 | 5.87 | 150,166 | 3.09 | 4.43 | 36 |
| 33 | 11-Jul | 301.00 | 303.85 | 299.00 | 299.60 | 300.65 | -0.58 | 2,528.91 | 168,820 | 2.00 | 96,193 | 1.98 | 2.89 | 23 |
| 34 | 10-Jul | 302.90 | 305.05 | 300.75 | 301.35 | 302.29 | -0.51 | 2,543.68 | 121,753 | 1.44 | 58,037 | 1.20 | 1.75 | 14 |
| 35 | 09-Jul | 303.00 | 304.80 | 302.05 | 302.90 | 303.33 | 0.15 | 2,556.77 | 128,475 | 1.52 | 59,703 | 1.23 | 1.81 | 14 |
| 36 | 08-Jul | 304.80 | 306.00 | 300.20 | 302.45 | 302.48 | -0.87 | 2,552.97 | 200,604 | 2.38 | 103,205 | 2.13 | 3.12 | 25 |
| 37 | 07-Jul | 306.85 | 308.25 | 303.10 | 305.10 | 305.52 | 0.05 | 2,575.34 | 200,477 | 2.37 | 90,744 | 1.87 | 2.77 | 22 |
| 38 | 04-Jul | 306.00 | 307.00 | 303.15 | 304.95 | 304.86 | 0.16 | 2,574.07 | 164,200 | 1.94 | 69,892 | 1.44 | 2.13 | 17 |
| 39 | 03-Jul | 304.10 | 305.60 | 301.80 | 304.45 | 303.77 | 0.50 | 2,569.85 | 202,874 | 2.40 | 79,009 | 1.63 | 2.40 | 19 |
| 40 | 02-Jul | 306.80 | 307.45 | 301.60 | 302.95 | 303.38 | -0.75 | 2,557.19 | 172,962 | 2.05 | 74,564 | 1.54 | 2.26 | 18 |
| 41 | 01-Jul | 303.80 | 309.80 | 303.80 | 305.25 | 306.22 | 0.54 | 2,576.60 | 229,648 | 2.72 | 95,763 | 1.97 | 2.93 | 23 |
| 42 | 30-Jun | 304.00 | 306.50 | 302.60 | 303.60 | 304.50 | 0.13 | 2,562.68 | 160,527 | 1.90 | 80,029 | 1.65 | 2.44 | 19 |
| 43 | 27-Jun | 307.35 | 307.35 | 302.00 | 303.20 | 305.22 | -0.59 | 2,559.30 | 207,579 | 2.46 | 101,848 | 2.10 | 3.11 | 25 |
| 44 | 26-Jun | 305.85 | 308.95 | 303.20 | 305.00 | 305.21 | 0.15 | 2,574.00 | 249,655 | 2.96 | 123,422 | 2.54 | 3.77 | 30 |
| 45 | 25-Jun | 302.05 | 305.90 | 300.65 | 304.55 | 303.81 | 1.60 | 2,570.70 | 237,957 | 2.82 | 98,219 | 2.02 | 2.98 | 24 |
| 46 | 24-Jun | 301.45 | 306.20 | 298.90 | 299.75 | 302.79 | 0.81 | 2,530.18 | 341,969 | 4.05 | 119,775 | 2.47 | 3.63 | 29 |
| 47 | 23-Jun | 297.65 | 299.00 | 295.15 | 297.35 | 296.98 | -0.62 | 2,509.92 | 213,699 | 2.53 | 65,888 | 1.36 | 1.96 | 16 |
| 48 | 20-Jun | 296.00 | 300.75 | 294.70 | 299.20 | 298.09 | 1.36 | 2,525.54 | 267,140 | 3.16 | 71,199 | 1.47 | 2.12 | 17 |
| 49 | 19-Jun | 301.05 | 304.00 | 293.10 | 295.20 | 297.83 | -2.07 | 2,491.77 | 384,050 | 4.55 | 141,620 | 2.92 | 4.22 | 34 |
| 50 | 18-Jun | 305.00 | 306.80 | 300.10 | 301.45 | 303.21 | -0.90 | 2,544.53 | 322,752 | 3.82 | 83,844 | 1.73 | 2.54 | 20 |
| 51 | 17-Jun | 309.00 | 310.45 | 302.25 | 304.20 | 306.13 | -1.06 | 2,567.74 | 439,296 | 5.20 | 118,300 | 2.44 | 3.62 | 29 |
| 52 | 16-Jun | 303.00 | 308.80 | 299.25 | 307.45 | 303.37 | 0.49 | 2,595.17 | 499,590 | 5.92 | 138,386 | 2.85 | 4.20 | 33 |
| 53 | 13-Jun | 300.00 | 307.35 | 299.25 | 305.95 | 304.74 | -2.35 | 2,582.51 | 727,209 | 8.61 | 238,022 | 4.91 | 7.25 | 57 |
| 54 | 12-Jun | 322.60 | 322.70 | 310.10 | 313.30 | 315.57 | -2.34 | 2,644.55 | 940,607 | 11.14 | 308,385 | 6.36 | 9.73 | 74 |
| 55 | 11-Jun | 300.00 | 335.90 | 299.00 | 320.80 | 324.27 | 8.01 | 2,707.86 | 11,152,113 | 132.09 | 1,606,566 | 33.11 | 52.10 | 388 |
| 56 | 10-Jun | 301.20 | 306.40 | 296.00 | 297.00 | 301.32 | 0.29 | 2,506.00 | 608,421 | 7.21 | 258,393 | 5.33 | 7.79 | 62 |
| 57 | 09-Jun | 291.70 | 303.00 | 290.40 | 296.15 | 295.01 | 2.07 | 2,499.79 | 598,023 | 7.08 | 316,447 | 6.52 | 9.34 | 76 |
| 58 | 06-Jun | 294.00 | 295.80 | 289.60 | 290.15 | 291.45 | -1.39 | 2,449.15 | 434,061 | 5.14 | 257,338 | 5.30 | 7.50 | 62 |
| 59 | 05-Jun | 294.70 | 305.35 | 292.20 | 294.25 | 298.17 | -0.15 | 2,483.75 | 490,448 | 5.81 | 246,937 | 5.09 | 7.36 | 60 |
| 60 | 04-Jun | 292.60 | 295.95 | 289.05 | 294.70 | 293.04 | 0.72 | 2,487.55 | 175,203 | 2.08 | 78,393 | 1.62 | 2.30 | 19 |
| 61 | 03-Jun | 296.05 | 298.55 | 292.00 | 292.60 | 295.14 | -0.86 | 2,469.83 | 153,364 | 1.82 | 82,746 | 1.71 | 2.44 | 20 |
| 62 | 02-Jun | 295.95 | 299.20 | 291.65 | 295.15 | 295.95 | 0.36 | 2,491.35 | 218,747 | 2.59 | 100,335 | 2.07 | 2.97 | 24 |
| 63 | 30-May | 297.90 | 299.90 | 293.30 | 294.10 | 295.35 | -0.93 | 2,482.49 | 166,440 | 1.97 | 86,867 | 1.79 | 2.57 | 21 |
| 64 | 29-May | 297.65 | 298.90 | 296.00 | 296.85 | 296.94 | -0.27 | 2,505.70 | 134,939 | 1.60 | 68,561 | 1.41 | 2.04 | 17 |
| 65 | 28-May | 299.50 | 301.65 | 295.95 | 297.65 | 298.64 | -0.38 | 2,512.45 | 159,485 | 1.89 | 81,627 | 1.68 | 2.44 | 20 |
| 66 | 27-May | 299.25 | 300.30 | 295.05 | 298.80 | 298.05 | -0.75 | 2,522.16 | 209,133 | 2.48 | 105,085 | 2.17 | 3.13 | 25 |
| 67 | 26-May | 302.40 | 305.15 | 299.85 | 301.05 | 301.71 | -0.56 | 2,541.15 | 175,472 | 2.08 | 89,291 | 1.84 | 2.69 | 22 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO