| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 456.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Beverages | Face Value: 2; VWAP21: 251.35 | Low52 Price: 242.0 | Barrier: -; Drift%: - |
| Basic Industry: Breweries & Distilleries | Total Equity: 84,430,029 | Low52 Date: 11-Nov-2025 | SHP: 24.35 / 4.05 / 18.01 / 53.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 45 | ||||
| High/Low Price | Quarter: 432.8 / 243.0 | Month: 296.8 / 247.0 | Week: 257.55 / 245.9 | Day: 251.4 / 247.05 | Sis67: 68 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 248.40 | 251.40 | 247.05 | 247.90 | 249.13 | -0.54 | 2,093.02 | 216,650 | 2.57 | 113,858 | 2.30 | 2.84 | 25 |
| 2 | 11-Nov | 242.00 | 250.65 | 242.00 | 249.25 | 245.87 | -1.03 | 2,104.42 | 651,084 | 7.71 | 230,965 | 4.66 | 5.68 | 54 |
| 3 | 10-Nov | 249.65 | 253.80 | 249.00 | 251.85 | 251.56 | 0.92 | 2,126.37 | 233,259 | 2.76 | 102,844 | 2.08 | 2.59 | 24 |
| 4 | 07-Nov | 247.00 | 250.50 | 247.00 | 249.55 | 248.87 | 0.06 | 2,106.95 | 216,993 | 2.57 | 108,253 | 2.19 | 2.69 | 25 |
| 5 | 06-Nov | 254.30 | 254.30 | 248.90 | 249.40 | 250.20 | -1.71 | 2,105.68 | 208,763 | 2.47 | 127,146 | 2.57 | 3.18 | 30 |
| 6 | 04-Nov | 257.50 | 261.85 | 252.20 | 253.75 | 257.14 | -0.57 | 2,142.41 | 530,980 | 6.29 | 228,579 | 4.61 | 5.88 | 53 |
| 7 | 03-Nov | 251.90 | 256.50 | 250.50 | 255.20 | 253.12 | 1.29 | 2,154.65 | 268,756 | 3.18 | 151,569 | 3.06 | 3.84 | 35 |
| 8 | 31-Oct | 253.15 | 257.55 | 251.10 | 251.95 | 254.37 | -0.42 | 2,127.21 | 471,246 | 5.58 | 207,475 | 4.19 | 5.28 | 48 |
| 9 | 30-Oct | 247.05 | 254.95 | 247.05 | 253.00 | 251.98 | 2.41 | 2,136.00 | 549,272 | 6.51 | 224,122 | 4.52 | 5.65 | 52 |
| 10 | 29-Oct | 248.60 | 250.15 | 245.90 | 247.05 | 248.06 | -0.38 | 2,085.84 | 530,194 | 6.28 | 378,036 | 7.63 | 9.38 | 88 |
| 11 | 28-Oct | 250.00 | 250.45 | 247.50 | 248.00 | 248.82 | -1.10 | 2,093.00 | 336,295 | 3.98 | 227,738 | 4.60 | 5.67 | 53 |
| 12 | 27-Oct | 254.55 | 255.00 | 250.05 | 250.75 | 251.85 | -1.30 | 2,117.08 | 227,092 | 2.69 | 129,814 | 2.62 | 3.27 | 30 |
| 13 | 24-Oct | 255.00 | 255.05 | 252.05 | 254.05 | 253.32 | -0.66 | 2,144.94 | 193,478 | 2.29 | 92,815 | 1.87 | 2.35 | 22 |
| 14 | 23-Oct | 256.00 | 259.35 | 254.05 | 255.75 | 256.37 | 0.67 | 2,159.30 | 600,588 | 7.11 | 389,558 | 7.86 | 9.99 | 91 |
| 15 | 21-Oct | 251.80 | 254.85 | 251.80 | 254.05 | 253.65 | 1.22 | 2,144.94 | 129,607 | 1.54 | 82,550 | 1.67 | 2.09 | 19 |
| 16 | 20-Oct | 251.05 | 251.40 | 248.00 | 251.00 | 249.74 | 0.80 | 2,119.00 | 252,506 | 2.99 | 105,034 | 2.12 | 2.62 | 25 |
| 17 | 17-Oct | 249.00 | 257.00 | 248.50 | 249.00 | 251.73 | 0.00 | 2,102.00 | 701,534 | 8.31 | 264,157 | 5.33 | 6.65 | 62 |
| 18 | 16-Oct | 248.50 | 251.20 | 246.95 | 249.00 | 248.89 | 0.26 | 2,102.00 | 437,118 | 5.18 | 220,474 | 4.45 | 5.49 | 51 |
| 19 | 15-Oct | 249.95 | 250.60 | 247.70 | 248.35 | 248.83 | -0.64 | 2,096.82 | 405,619 | 4.80 | 204,543 | 4.13 | 5.09 | 48 |
| 20 | 14-Oct | 254.30 | 255.45 | 247.60 | 249.95 | 250.09 | -1.54 | 2,110.33 | 496,331 | 5.88 | 248,990 | 5.03 | 6.23 | 58 |
| 21 | 13-Oct | 257.50 | 258.60 | 253.20 | 253.85 | 254.85 | -1.59 | 2,143.26 | 334,752 | 3.96 | 184,905 | 3.73 | 4.71 | 43 |
| 22 | 10-Oct | 258.95 | 264.30 | 257.25 | 257.95 | 260.23 | -0.35 | 2,177.87 | 402,712 | 4.77 | 214,071 | 4.32 | 5.57 | 50 |
| 23 | 09-Oct | 259.00 | 260.55 | 257.25 | 258.85 | 258.71 | 0.06 | 2,185.47 | 249,031 | 2.95 | 138,234 | 2.79 | 3.58 | 32 |
| 24 | 08-Oct | 264.00 | 264.00 | 258.05 | 258.70 | 260.17 | -2.04 | 2,184.20 | 227,222 | 2.69 | 116,506 | 2.35 | 3.03 | 27 |
| 25 | 07-Oct | 261.15 | 266.65 | 260.50 | 264.10 | 264.11 | 1.23 | 2,229.80 | 396,238 | 4.69 | 149,985 | 3.03 | 3.96 | 35 |
| 26 | 06-Oct | 263.85 | 264.70 | 260.40 | 260.90 | 261.87 | -1.12 | 2,202.78 | 226,165 | 2.68 | 119,245 | 2.41 | 3.12 | 28 |
| 27 | 03-Oct | 264.00 | 265.60 | 261.80 | 263.85 | 263.41 | -0.09 | 2,227.69 | 236,241 | 2.80 | 108,020 | 2.18 | 2.85 | 25 |
| 28 | 01-Oct | 260.45 | 264.75 | 259.20 | 264.10 | 262.60 | 1.43 | 2,229.80 | 265,359 | 3.14 | 129,290 | 2.61 | 3.40 | 30 |
| 29 | 30-Sep | 259.98 | 262.81 | 257.45 | 260.38 | 260.16 | 0.64 | 2,198.39 | 322,970 | 3.83 | 140,068 | 2.83 | 3.64 | 33 |
| 30 | 29-Sep | 267.79 | 267.79 | 255.51 | 258.72 | 260.17 | -2.25 | 2,184.37 | 727,885 | 8.62 | 330,316 | 6.67 | 8.59 | 77 |
| 31 | 26-Sep | 268.70 | 271.89 | 263.01 | 264.67 | 267.33 | -1.74 | 2,234.61 | 363,153 | 4.30 | 132,270 | 2.67 | 3.54 | 31 |
| 32 | 25-Sep | 277.00 | 277.41 | 269.00 | 269.36 | 272.05 | -2.68 | 2,274.21 | 370,622 | 4.39 | 170,300 | 3.44 | 4.63 | 40 |
| 33 | 24-Sep | 281.35 | 284.19 | 275.80 | 276.78 | 279.66 | -1.66 | 2,336.85 | 307,735 | 3.64 | 126,547 | 2.55 | 3.54 | 30 |
| 34 | 23-Sep | 284.00 | 285.50 | 280.00 | 281.44 | 282.63 | -0.95 | 2,376.20 | 536,355 | 6.35 | 376,236 | 7.60 | 10.63 | 88 |
| 35 | 22-Sep | 285.60 | 292.74 | 283.20 | 284.13 | 288.13 | -0.24 | 2,398.91 | 661,862 | 7.84 | 254,931 | 5.15 | 7.35 | 60 |
| 36 | 19-Sep | 287.80 | 290.00 | 281.55 | 284.80 | 283.74 | -0.54 | 2,404.57 | 521,250 | 6.17 | 232,872 | 4.70 | 6.61 | 54 |
| 37 | 18-Sep | 282.09 | 288.00 | 281.87 | 286.34 | 285.30 | 1.59 | 2,417.57 | 638,233 | 7.56 | 276,881 | 5.59 | 7.90 | 65 |
| 38 | 17-Sep | 283.80 | 287.00 | 280.00 | 281.87 | 282.78 | -0.17 | 2,379.83 | 502,135 | 5.95 | 212,091 | 4.28 | 6.00 | 50 |
| 39 | 16-Sep | 283.58 | 286.55 | 281.10 | 282.36 | 283.61 | -0.18 | 2,383.97 | 378,280 | 4.48 | 128,307 | 2.59 | 3.64 | 30 |
| 40 | 15-Sep | 284.55 | 288.99 | 281.00 | 282.87 | 284.86 | -1.22 | 2,388.27 | 589,796 | 6.99 | 235,728 | 4.76 | 6.71 | 55 |
| 41 | 12-Sep | 290.00 | 290.98 | 283.50 | 286.37 | 287.33 | -0.45 | 2,417.82 | 1,053,225 | 12.47 | 254,920 | 5.15 | 7.32 | 60 |
| 42 | 11-Sep | 285.79 | 292.70 | 280.61 | 287.67 | 288.09 | 0.81 | 2,428.80 | 1,718,414 | 20.35 | 530,074 | 10.70 | 15.27 | 124 |
| 43 | 10-Sep | 282.00 | 296.80 | 281.30 | 285.37 | 288.57 | 2.74 | 2,409.38 | 5,344,631 | 63.30 | 1,045,739 | 21.11 | 30.18 | 244 |
| 44 | 09-Sep | 261.99 | 288.70 | 261.56 | 277.75 | 280.78 | 6.12 | 2,345.04 | 14,870,842 | 176.13 | 1,861,500 | 37.58 | 52.27 | 435 |
| 45 | 08-Sep | 252.79 | 263.99 | 251.41 | 261.72 | 259.57 | 4.11 | 2,209.70 | 938,359 | 11.11 | 369,394 | 7.46 | 9.59 | 86 |
| 46 | 05-Sep | 252.48 | 254.00 | 249.41 | 251.40 | 251.11 | 0.39 | 2,122.57 | 232,351 | 2.75 | 113,966 | 2.30 | 2.86 | 27 |
| 47 | 04-Sep | 257.00 | 257.00 | 249.43 | 250.43 | 252.60 | -1.75 | 2,114.38 | 254,982 | 3.02 | 135,409 | 2.73 | 3.42 | 32 |
| 48 | 03-Sep | 251.00 | 256.40 | 250.00 | 254.90 | 253.84 | 1.76 | 2,152.12 | 457,178 | 5.41 | 183,099 | 3.70 | 4.65 | 43 |
| 49 | 02-Sep | 249.70 | 254.96 | 248.73 | 250.50 | 251.70 | 1.02 | 2,114.97 | 558,100 | 6.61 | 277,922 | 5.61 | 7.00 | 65 |
| 50 | 01-Sep | 249.70 | 251.60 | 247.00 | 247.98 | 249.08 | -0.59 | 2,093.70 | 446,093 | 5.28 | 248,985 | 5.03 | 6.20 | 58 |
| 51 | 29-Aug | 249.10 | 252.75 | 245.90 | 249.45 | 249.27 | 0.69 | 2,106.11 | 338,681 | 4.01 | 122,376 | 2.47 | 3.05 | 29 |
| 52 | 28-Aug | 250.55 | 252.00 | 246.05 | 247.75 | 248.55 | -1.04 | 2,091.75 | 429,794 | 5.09 | 193,973 | 3.92 | 4.82 | 45 |
| 53 | 26-Aug | 258.00 | 259.50 | 249.90 | 250.35 | 252.12 | -3.10 | 2,113.71 | 679,620 | 8.05 | 370,501 | 7.48 | 9.34 | 87 |
| 54 | 25-Aug | 268.80 | 270.30 | 257.25 | 258.35 | 261.65 | -3.35 | 2,181.25 | 917,339 | 10.86 | 473,353 | 9.56 | 12.39 | 111 |
| 55 | 22-Aug | 260.90 | 272.50 | 260.65 | 267.30 | 267.65 | 3.07 | 2,256.81 | 2,668,620 | 31.61 | 915,053 | 18.47 | 24.49 | 214 |
| 56 | 21-Aug | 260.00 | 274.00 | 257.50 | 259.35 | 265.57 | 0.93 | 2,189.69 | 5,859,018 | 69.39 | 1,759,317 | 35.52 | 46.72 | 411 |
| 57 | 20-Aug | 250.75 | 272.80 | 249.10 | 256.95 | 259.63 | 2.47 | 2,169.43 | 3,974,544 | 47.07 | 1,428,122 | 28.83 | 37.08 | 334 |
| 58 | 19-Aug | 251.00 | 255.00 | 247.80 | 250.75 | 251.87 | 0.36 | 2,117.08 | 434,919 | 5.15 | 262,521 | 5.30 | 6.61 | 61 |
| 59 | 18-Aug | 250.05 | 253.80 | 248.00 | 249.85 | 250.17 | 0.24 | 2,109.48 | 247,260 | 2.93 | 141,081 | 2.85 | 3.53 | 33 |
| 60 | 14-Aug | 251.00 | 251.85 | 247.00 | 249.25 | 248.88 | -0.24 | 2,104.42 | 182,555 | 2.16 | 93,509 | 1.89 | 2.33 | 22 |
| 61 | 13-Aug | 251.80 | 253.50 | 249.00 | 249.85 | 250.12 | 0.04 | 2,109.48 | 170,100 | 2.01 | 104,658 | 2.11 | 2.62 | 24 |
| 62 | 12-Aug | 250.40 | 252.10 | 248.10 | 249.75 | 250.20 | 0.20 | 2,108.64 | 304,803 | 3.61 | 168,697 | 3.41 | 4.22 | 39 |
| 63 | 11-Aug | 264.55 | 265.20 | 248.25 | 249.25 | 252.39 | -5.32 | 2,104.42 | 743,774 | 8.81 | 430,343 | 8.69 | 10.86 | 104 |
| 64 | 08-Aug | 264.90 | 266.80 | 263.00 | 263.25 | 264.51 | -0.57 | 2,222.62 | 204,009 | 2.42 | 91,968 | 1.86 | 2.43 | 22 |
| 65 | 07-Aug | 269.00 | 272.00 | 262.25 | 264.75 | 264.99 | -4.92 | 2,235.29 | 786,120 | 9.31 | 280,099 | 5.65 | 7.42 | 68 |
| 66 | 06-Aug | 280.85 | 281.50 | 278.00 | 278.45 | 279.21 | -0.85 | 2,350.95 | 108,348 | 1.28 | 65,512 | 1.32 | 1.83 | 16 |
| 67 | 05-Aug | 283.00 | 283.65 | 280.00 | 280.85 | 280.88 | -0.18 | 2,371.22 | 84,430 | 1.00 | 49,536 | 1.00 | 1.39 | 12 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO AURDIS PICCADIL