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: 303.07 | Low52 Price: 243.0 | Barrier: -; Drift%: - |
Basic Industry: Breweries & Distilleries | Total Equity: 84,409,629 | Low52 Date: 03-Mar-2025 | SHP: 24.66 / 7.97 / 18.26 / 49.11 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: 22 | ||||
High/Low Price | Quarter: 432.8 / 243.0 | Month: 323.2 / 263.1 | Week: 309.8 / 301.6 | Day: 303.85 / 299.0 | Sis67: 41 |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 11-Jul | 301.00 | 303.85 | 299.00 | 299.60 | 300.65 | -0.58 | 2,528.91 | 168,820 | 1.39 | 96,193 | 1.66 | 2.89 | 23 |
2 | 10-Jul | 302.90 | 305.05 | 300.75 | 301.35 | 302.29 | -0.51 | 2,543.68 | 121,753 | 1.00 | 58,037 | 1.00 | 1.75 | 14 |
3 | 09-Jul | 303.00 | 304.80 | 302.05 | 302.90 | 303.33 | 0.15 | 2,556.77 | 128,475 | 1.06 | 59,703 | 1.03 | 1.81 | 14 |
4 | 08-Jul | 304.80 | 306.00 | 300.20 | 302.45 | 302.48 | -0.87 | 2,552.97 | 200,604 | 1.65 | 103,205 | 1.78 | 3.12 | 25 |
5 | 07-Jul | 306.85 | 308.25 | 303.10 | 305.10 | 305.52 | 0.05 | 2,575.34 | 200,477 | 1.65 | 90,744 | 1.56 | 2.77 | 22 |
6 | 04-Jul | 306.00 | 307.00 | 303.15 | 304.95 | 304.86 | 0.16 | 2,574.07 | 164,200 | 1.35 | 69,892 | 1.20 | 2.13 | 17 |
7 | 03-Jul | 304.10 | 305.60 | 301.80 | 304.45 | 303.77 | 0.50 | 2,569.85 | 202,874 | 1.67 | 79,009 | 1.36 | 2.40 | 19 |
8 | 02-Jul | 306.80 | 307.45 | 301.60 | 302.95 | 303.38 | -0.75 | 2,557.19 | 172,962 | 1.42 | 74,564 | 1.28 | 2.26 | 18 |
9 | 01-Jul | 303.80 | 309.80 | 303.80 | 305.25 | 306.22 | 0.54 | 2,576.60 | 229,648 | 1.89 | 95,763 | 1.65 | 2.93 | 23 |
10 | 30-Jun | 304.00 | 306.50 | 302.60 | 303.60 | 304.50 | 0.13 | 2,562.68 | 160,527 | 1.32 | 80,029 | 1.38 | 2.44 | 19 |
11 | 27-Jun | 307.35 | 307.35 | 302.00 | 303.20 | 305.22 | -0.59 | 2,559.30 | 207,579 | 1.70 | 101,848 | 1.75 | 3.11 | 25 |
12 | 26-Jun | 305.85 | 308.95 | 303.20 | 305.00 | 305.21 | 0.15 | 2,574.00 | 249,655 | 2.05 | 123,422 | 2.13 | 3.77 | 30 |
13 | 25-Jun | 302.05 | 305.90 | 300.65 | 304.55 | 303.81 | 1.60 | 2,570.70 | 237,957 | 1.95 | 98,219 | 1.69 | 2.98 | 24 |
14 | 24-Jun | 301.45 | 306.20 | 298.90 | 299.75 | 302.79 | 0.81 | 2,530.18 | 341,969 | 2.81 | 119,775 | 2.06 | 3.63 | 29 |
15 | 23-Jun | 297.65 | 299.00 | 295.15 | 297.35 | 296.98 | -0.62 | 2,509.92 | 213,699 | 1.76 | 65,888 | 1.14 | 1.96 | 16 |
16 | 20-Jun | 296.00 | 300.75 | 294.70 | 299.20 | 298.09 | 1.36 | 2,525.54 | 267,140 | 2.19 | 71,199 | 1.23 | 2.12 | 17 |
17 | 19-Jun | 301.05 | 304.00 | 293.10 | 295.20 | 297.83 | -2.07 | 2,491.77 | 384,050 | 3.15 | 141,620 | 2.44 | 4.22 | 34 |
18 | 18-Jun | 305.00 | 306.80 | 300.10 | 301.45 | 303.21 | -0.90 | 2,544.53 | 322,752 | 2.65 | 83,844 | 1.44 | 2.54 | 20 |
19 | 17-Jun | 309.00 | 310.45 | 302.25 | 304.20 | 306.13 | -1.06 | 2,567.74 | 439,296 | 3.61 | 118,300 | 2.04 | 3.62 | 29 |
20 | 16-Jun | 303.00 | 308.80 | 299.25 | 307.45 | 303.37 | 0.49 | 2,595.17 | 499,590 | 4.10 | 138,386 | 2.38 | 4.20 | 33 |
21 | 13-Jun | 300.00 | 307.35 | 299.25 | 305.95 | 304.74 | -2.35 | 2,582.51 | 727,209 | 5.97 | 238,022 | 4.10 | 7.25 | 57 |
22 | 12-Jun | 322.60 | 322.70 | 310.10 | 313.30 | 315.57 | -2.34 | 2,644.55 | 940,607 | 7.73 | 308,385 | 5.31 | 9.73 | 74 |
23 | 11-Jun | 300.00 | 335.90 | 299.00 | 320.80 | 324.27 | 8.01 | 2,707.86 | 11,152,113 | 91.60 | 1,606,566 | 27.68 | 52.10 | 388 |
24 | 10-Jun | 301.20 | 306.40 | 296.00 | 297.00 | 301.32 | 0.29 | 2,506.00 | 608,421 | 5.00 | 258,393 | 4.45 | 7.79 | 62 |
25 | 09-Jun | 291.70 | 303.00 | 290.40 | 296.15 | 295.01 | 2.07 | 2,499.79 | 598,023 | 4.91 | 316,447 | 5.45 | 9.34 | 76 |
26 | 06-Jun | 294.00 | 295.80 | 289.60 | 290.15 | 291.45 | -1.39 | 2,449.15 | 434,061 | 3.57 | 257,338 | 4.43 | 7.50 | 62 |
27 | 05-Jun | 294.70 | 305.35 | 292.20 | 294.25 | 298.17 | -0.15 | 2,483.75 | 490,448 | 4.03 | 246,937 | 4.25 | 7.36 | 60 |
28 | 04-Jun | 292.60 | 295.95 | 289.05 | 294.70 | 293.04 | 0.72 | 2,487.55 | 175,203 | 1.44 | 78,393 | 1.35 | 2.30 | 19 |
29 | 03-Jun | 296.05 | 298.55 | 292.00 | 292.60 | 295.14 | -0.86 | 2,469.83 | 153,364 | 1.26 | 82,746 | 1.43 | 2.44 | 20 |
30 | 02-Jun | 295.95 | 299.20 | 291.65 | 295.15 | 295.95 | 0.36 | 2,491.35 | 218,747 | 1.80 | 100,335 | 1.73 | 2.97 | 24 |
31 | 30-May | 297.90 | 299.90 | 293.30 | 294.10 | 295.35 | -0.93 | 2,482.49 | 166,440 | 1.37 | 86,867 | 1.50 | 2.57 | 21 |
32 | 29-May | 297.65 | 298.90 | 296.00 | 296.85 | 296.94 | -0.27 | 2,505.70 | 134,939 | 1.11 | 68,561 | 1.18 | 2.04 | 17 |
33 | 28-May | 299.50 | 301.65 | 295.95 | 297.65 | 298.64 | -0.38 | 2,512.45 | 159,485 | 1.31 | 81,627 | 1.41 | 2.44 | 20 |
34 | 27-May | 299.25 | 300.30 | 295.05 | 298.80 | 298.05 | -0.75 | 2,522.16 | 209,133 | 1.72 | 105,085 | 1.81 | 3.13 | 25 |
35 | 26-May | 302.40 | 305.15 | 299.85 | 301.05 | 301.71 | -0.56 | 2,541.15 | 175,472 | 1.44 | 89,291 | 1.54 | 2.69 | 22 |
36 | 23-May | 304.90 | 304.90 | 299.05 | 302.75 | 302.42 | -0.98 | 2,555.50 | 195,810 | 1.61 | 91,967 | 1.58 | 2.78 | 22 |
37 | 22-May | 307.80 | 309.80 | 303.60 | 305.75 | 305.88 | -0.67 | 2,580.82 | 218,396 | 1.79 | 120,949 | 2.08 | 3.70 | 29 |
38 | 21-May | 308.00 | 311.90 | 304.00 | 307.80 | 307.45 | 0.41 | 2,598.13 | 246,962 | 2.03 | 98,170 | 1.69 | 3.02 | 24 |
39 | 20-May | 315.45 | 317.80 | 305.75 | 306.55 | 310.39 | -2.23 | 2,587.58 | 386,660 | 3.18 | 180,069 | 3.10 | 5.59 | 43 |
40 | 19-May | 307.95 | 323.20 | 304.00 | 313.55 | 313.33 | 2.67 | 2,646.66 | 799,401 | 6.57 | 344,444 | 5.93 | 10.79 | 83 |
41 | 16-May | 298.00 | 308.50 | 295.30 | 305.40 | 303.06 | 3.46 | 2,577.87 | 758,336 | 6.23 | 316,880 | 5.46 | 9.60 | 76 |
42 | 15-May | 295.20 | 298.50 | 292.75 | 295.20 | 295.28 | 0.65 | 2,491.77 | 299,766 | 2.46 | 148,867 | 2.56 | 4.40 | 36 |
43 | 14-May | 292.90 | 295.20 | 290.25 | 293.30 | 292.54 | 1.16 | 2,475.73 | 292,306 | 2.40 | 147,333 | 2.54 | 4.31 | 36 |
44 | 13-May | 290.00 | 294.05 | 286.00 | 289.95 | 290.00 | 0.59 | 2,447.46 | 277,987 | 2.28 | 138,039 | 2.38 | 4.00 | 33 |
45 | 12-May | 280.00 | 290.60 | 280.00 | 288.25 | 287.02 | 4.33 | 2,433.11 | 472,427 | 3.88 | 249,441 | 4.30 | 7.16 | 60 |
46 | 09-May | 265.00 | 277.90 | 263.10 | 276.30 | 271.74 | 1.79 | 2,332.24 | 553,505 | 4.55 | 187,046 | 3.22 | 5.08 | 45 |
47 | 08-May | 278.40 | 280.95 | 268.30 | 271.45 | 275.79 | -1.99 | 2,291.30 | 323,764 | 2.66 | 157,027 | 2.71 | 4.33 | 38 |
48 | 07-May | 279.00 | 279.90 | 271.25 | 276.95 | 274.73 | -0.20 | 2,337.72 | 251,935 | 2.07 | 96,745 | 1.67 | 2.66 | 23 |
49 | 06-May | 281.75 | 283.60 | 276.00 | 277.50 | 278.49 | -1.51 | 2,342.37 | 352,078 | 2.89 | 198,646 | 3.42 | 5.53 | 48 |
50 | 05-May | 285.00 | 285.00 | 280.10 | 281.75 | 282.49 | -0.07 | 2,378.24 | 184,138 | 1.51 | 92,951 | 1.60 | 2.63 | 22 |
51 | 02-May | 283.35 | 286.50 | 279.55 | 281.95 | 283.35 | -0.49 | 2,379.93 | 211,956 | 1.74 | 86,755 | 1.49 | 2.46 | 21 |
52 | 30-Apr | 287.35 | 289.55 | 281.50 | 283.35 | 284.56 | -1.39 | 2,391.75 | 263,561 | 2.16 | 118,660 | 2.04 | 3.38 | 29 |
53 | 29-Apr | 291.45 | 294.00 | 285.55 | 287.35 | 288.15 | -0.90 | 2,425.51 | 554,463 | 4.55 | 443,492 | 7.64 | 12.78 | 107 |
54 | 28-Apr | 284.10 | 291.50 | 282.60 | 289.95 | 287.69 | 0.68 | 2,447.46 | 276,327 | 2.27 | 105,711 | 1.82 | 3.04 | 25 |
55 | 25-Apr | 294.60 | 295.90 | 282.25 | 288.00 | 286.61 | -2.24 | 2,430.00 | 378,553 | 3.11 | 196,560 | 3.39 | 5.63 | 47 |
56 | 24-Apr | 291.95 | 298.75 | 291.00 | 294.60 | 295.01 | 0.91 | 2,486.71 | 276,877 | 2.27 | 122,815 | 2.12 | 3.62 | 30 |
57 | 23-Apr | 298.00 | 298.60 | 287.50 | 291.95 | 292.64 | -0.71 | 2,464.34 | 348,743 | 2.86 | 151,573 | 2.61 | 4.44 | 37 |
58 | 22-Apr | 294.00 | 302.00 | 288.75 | 294.05 | 295.97 | 1.13 | 2,482.07 | 728,168 | 5.98 | 309,670 | 5.34 | 9.17 | 75 |
59 | 21-Apr | 293.75 | 293.75 | 284.40 | 290.75 | 288.42 | 0.66 | 2,454.21 | 389,500 | 3.20 | 167,082 | 2.88 | 4.82 | 40 |
60 | 17-Apr | 283.00 | 293.75 | 280.85 | 288.85 | 289.20 | 1.98 | 2,438.17 | 511,192 | 4.20 | 166,046 | 2.86 | 4.80 | 40 |
61 | 16-Apr | 283.90 | 287.20 | 281.60 | 283.25 | 283.87 | 0.37 | 2,390.90 | 254,578 | 2.09 | 120,548 | 2.08 | 3.42 | 29 |
62 | 15-Apr | 280.00 | 283.45 | 278.05 | 282.20 | 281.04 | 2.43 | 2,382.04 | 299,455 | 2.46 | 137,648 | 2.37 | 3.87 | 36 |
63 | 11-Apr | 275.70 | 277.90 | 270.50 | 275.50 | 273.87 | 3.20 | 2,325.49 | 277,683 | 2.28 | 98,076 | 1.69 | 2.69 | 25 |
64 | 09-Apr | 271.70 | 271.70 | 265.00 | 266.95 | 266.83 | -1.75 | 2,253.32 | 216,916 | 1.78 | 113,641 | 1.96 | 3.03 | 29 |
65 | 08-Apr | 272.00 | 275.35 | 267.50 | 271.70 | 270.39 | 1.99 | 2,293.41 | 300,474 | 2.47 | 108,185 | 1.86 | 2.93 | 28 |
66 | 07-Apr | 248.00 | 268.90 | 245.50 | 266.40 | 260.34 | -2.31 | 2,248.67 | 531,247 | 4.36 | 203,055 | 3.50 | 5.29 | 52 |
67 | 04-Apr | 283.60 | 283.65 | 269.70 | 272.70 | 274.38 | -3.84 | 2,301.85 | 359,464 | 2.95 | 205,141 | 3.53 | 5.63 | 53 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO