| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 547.95 | Mkt_Cap Category: Micro-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 03-Jun-2024 | Bumper: 292.75; Drift%: 4.25 |
| Industry: Beverages | Face Value: 2 | 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 | Float14: 0.43 | ||||
| High/Low Price | Quarter: 432.8 / 243.0 | Month: 294.9 / 243.0 | Week: 308.5 / 280.0 | Day: 309.8 / 303.6 | Float67: 0.61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 307.80 | 309.80 | 303.60 | 305.75 | 305.88 | -0.67 | 2,580.82 | 218,396 | 1.19 | 120,949 | 1.39 | 3.70 | 0.29 |
| 2 | 21-May | 308.00 | 311.90 | 304.00 | 307.80 | 307.45 | 0.41 | 2,598.13 | 246,962 | 1.34 | 98,170 | 1.13 | 3.02 | 0.24 |
| 3 | 20-May | 315.45 | 317.80 | 305.75 | 306.55 | 310.39 | -2.23 | 2,587.58 | 386,660 | 2.10 | 180,069 | 2.08 | 5.59 | 0.43 |
| 4 | 19-May | 307.95 | 323.20 | 304.00 | 313.55 | 313.33 | 2.67 | 2,646.66 | 799,401 | 4.34 | 344,444 | 3.97 | 10.79 | 0.83 |
| 5 | 16-May | 298.00 | 308.50 | 295.30 | 305.40 | 303.06 | 3.46 | 2,577.87 | 758,336 | 4.12 | 316,880 | 3.65 | 9.60 | 0.76 |
| 6 | 15-May | 295.20 | 298.50 | 292.75 | 295.20 | 295.28 | 0.65 | 2,491.77 | 299,766 | 1.63 | 148,867 | 1.72 | 4.40 | 0.36 |
| 7 | 14-May | 292.90 | 295.20 | 290.25 | 293.30 | 292.54 | 1.16 | 2,475.73 | 292,306 | 1.59 | 147,333 | 1.70 | 4.31 | 0.36 |
| 8 | 13-May | 290.00 | 294.05 | 286.00 | 289.95 | 290.00 | 0.59 | 2,447.46 | 277,987 | 1.51 | 138,039 | 1.59 | 4.00 | 0.33 |
| 9 | 12-May | 280.00 | 290.60 | 280.00 | 288.25 | 287.02 | 4.33 | 2,433.11 | 472,427 | 2.57 | 249,441 | 2.88 | 7.16 | 0.60 |
| 10 | 09-May | 265.00 | 277.90 | 263.10 | 276.30 | 271.74 | 1.79 | 2,332.24 | 553,505 | 3.01 | 187,046 | 2.16 | 5.08 | 0.45 |
| 11 | 08-May | 278.40 | 280.95 | 268.30 | 271.45 | 275.79 | -1.99 | 2,291.30 | 323,764 | 1.76 | 157,027 | 1.81 | 4.33 | 0.38 |
| 12 | 07-May | 279.00 | 279.90 | 271.25 | 276.95 | 274.73 | -0.20 | 2,337.72 | 251,935 | 1.37 | 96,745 | 1.12 | 2.66 | 0.23 |
| 13 | 06-May | 281.75 | 283.60 | 276.00 | 277.50 | 278.49 | -1.51 | 2,342.37 | 352,078 | 1.91 | 198,646 | 2.29 | 5.53 | 0.48 |
| 14 | 05-May | 285.00 | 285.00 | 280.10 | 281.75 | 282.49 | -0.07 | 2,378.24 | 184,138 | 1.00 | 92,951 | 1.07 | 2.63 | 0.22 |
| 15 | 02-May | 283.35 | 286.50 | 279.55 | 281.95 | 283.35 | -0.49 | 2,379.93 | 211,956 | 1.15 | 86,755 | 1.00 | 2.46 | 0.21 |
| 16 | 30-Apr | 287.35 | 289.55 | 281.50 | 283.35 | 284.56 | -1.39 | 2,391.75 | 263,561 | 1.43 | 118,660 | 1.37 | 3.38 | 0.29 |
| 17 | 29-Apr | 291.45 | 294.00 | 285.55 | 287.35 | 288.15 | -0.90 | 2,425.51 | 554,463 | 3.01 | 443,492 | 5.11 | 12.78 | 1.07 |
| 18 | 28-Apr | 284.10 | 291.50 | 282.60 | 289.95 | 287.69 | 0.68 | 2,447.46 | 276,327 | 1.50 | 105,711 | 1.22 | 3.04 | 0.25 |
| 19 | 25-Apr | 294.60 | 295.90 | 282.25 | 288.00 | 286.61 | -2.24 | 2,430.00 | 378,553 | 2.06 | 196,560 | 2.27 | 5.63 | 0.47 |
| 20 | 24-Apr | 291.95 | 298.75 | 291.00 | 294.60 | 295.01 | 0.91 | 2,486.71 | 276,877 | 1.50 | 122,815 | 1.42 | 3.62 | 0.30 |
| 21 | 23-Apr | 298.00 | 298.60 | 287.50 | 291.95 | 292.64 | -0.71 | 2,464.34 | 348,743 | 1.89 | 151,573 | 1.75 | 4.44 | 0.37 |
| 22 | 22-Apr | 294.00 | 302.00 | 288.75 | 294.05 | 295.97 | 1.13 | 2,482.07 | 728,168 | 3.95 | 309,670 | 3.57 | 9.17 | 0.75 |
| 23 | 21-Apr | 293.75 | 293.75 | 284.40 | 290.75 | 288.42 | 0.66 | 2,454.21 | 389,500 | 2.12 | 167,082 | 1.93 | 4.82 | 0.40 |
| 24 | 17-Apr | 283.00 | 293.75 | 280.85 | 288.85 | 289.20 | 1.98 | 2,438.17 | 511,192 | 2.78 | 166,046 | 1.91 | 4.80 | 0.40 |
| 25 | 16-Apr | 283.90 | 287.20 | 281.60 | 283.25 | 283.87 | 0.37 | 2,390.90 | 254,578 | 1.38 | 120,548 | 1.39 | 3.42 | 0.29 |
| 26 | 15-Apr | 280.00 | 283.45 | 278.05 | 282.20 | 281.04 | 2.43 | 2,382.04 | 299,455 | 1.63 | 137,648 | 1.59 | 3.87 | 0.36 |
| 27 | 11-Apr | 275.70 | 277.90 | 270.50 | 275.50 | 273.87 | 3.20 | 2,325.49 | 277,683 | 1.51 | 98,076 | 1.13 | 2.69 | 0.25 |
| 28 | 09-Apr | 271.70 | 271.70 | 265.00 | 266.95 | 266.83 | -1.75 | 2,253.32 | 216,916 | 1.18 | 113,641 | 1.31 | 3.03 | 0.29 |
| 29 | 08-Apr | 272.00 | 275.35 | 267.50 | 271.70 | 270.39 | 1.99 | 2,293.41 | 300,474 | 1.63 | 108,185 | 1.25 | 2.93 | 0.28 |
| 30 | 07-Apr | 248.00 | 268.90 | 245.50 | 266.40 | 260.34 | -2.31 | 2,248.67 | 531,247 | 2.89 | 203,055 | 2.34 | 5.29 | 0.52 |
| 31 | 04-Apr | 283.60 | 283.65 | 269.70 | 272.70 | 274.38 | -3.84 | 2,301.85 | 359,464 | 1.95 | 205,141 | 2.36 | 5.63 | 0.53 |
| 32 | 03-Apr | 279.50 | 284.95 | 276.80 | 283.60 | 281.86 | 1.47 | 2,393.86 | 290,145 | 1.58 | 125,522 | 1.45 | 3.54 | 0.32 |
| 33 | 02-Apr | 278.40 | 280.55 | 269.55 | 279.50 | 276.14 | 1.18 | 2,359.25 | 272,614 | 1.48 | 105,532 | 1.22 | 2.91 | 0.27 |
| 34 | 01-Apr | 269.35 | 278.85 | 267.15 | 276.25 | 275.39 | 2.56 | 2,331.82 | 271,647 | 1.48 | 104,274 | 1.20 | 2.87 | 0.27 |
| 35 | 28-Mar | 270.05 | 277.65 | 266.55 | 269.35 | 273.12 | -0.15 | 2,273.57 | 713,839 | 3.88 | 405,706 | 4.68 | 11.08 | 1.05 |
| 36 | 27-Mar | 267.50 | 276.05 | 264.10 | 269.75 | 269.43 | 0.37 | 2,276.95 | 857,589 | 4.66 | 445,141 | 5.13 | 11.99 | 1.15 |
| 37 | 26-Mar | 278.25 | 279.75 | 266.55 | 268.75 | 273.54 | -2.70 | 2,268.51 | 527,133 | 2.86 | 273,027 | 3.15 | 7.47 | 0.71 |
| 38 | 25-Mar | 290.00 | 291.35 | 275.20 | 276.20 | 279.74 | -4.50 | 2,331.39 | 794,594 | 4.32 | 433,680 | 5.00 | 12.13 | 1.12 |
| 39 | 24-Mar | 287.95 | 294.90 | 287.95 | 289.20 | 291.98 | 1.15 | 2,441.13 | 629,320 | 3.42 | 300,782 | 3.47 | 8.78 | 0.78 |
| 40 | 21-Mar | 278.80 | 287.65 | 278.30 | 285.90 | 284.82 | 2.55 | 2,413.27 | 546,970 | 2.97 | 262,664 | 3.03 | 7.48 | 0.68 |
| 41 | 20-Mar | 282.00 | 288.65 | 277.00 | 278.80 | 282.75 | -1.40 | 2,353.34 | 677,260 | 3.68 | 327,366 | 3.77 | 9.26 | 0.85 |
| 42 | 19-Mar | 275.00 | 285.30 | 275.00 | 282.75 | 281.28 | 2.91 | 2,386.68 | 853,078 | 4.63 | 304,912 | 3.51 | 8.58 | 0.79 |
| 43 | 18-Mar | 250.15 | 276.90 | 250.15 | 274.75 | 267.56 | 10.56 | 2,319.15 | 2,081,582 | 11.30 | 563,704 | 6.50 | 15.08 | 1.46 |
| 44 | 17-Mar | 252.05 | 255.00 | 247.45 | 248.50 | 250.86 | -0.70 | 2,097.58 | 509,967 | 2.77 | 262,997 | 3.03 | 6.60 | 0.68 |
| 45 | 13-Mar | 250.70 | 255.95 | 250.00 | 250.25 | 252.31 | -0.06 | 2,112.35 | 392,265 | 2.13 | 196,732 | 2.27 | 4.96 | 0.51 |
| 46 | 12-Mar | 258.80 | 259.90 | 248.65 | 250.40 | 252.42 | -2.72 | 2,113.62 | 460,070 | 2.50 | 238,768 | 2.75 | 6.03 | 0.62 |
| 47 | 11-Mar | 260.60 | 261.05 | 255.00 | 257.40 | 257.55 | -1.51 | 2,172.70 | 469,501 | 2.55 | 304,573 | 3.51 | 7.84 | 0.79 |
| 48 | 10-Mar | 269.55 | 271.00 | 260.90 | 261.35 | 263.85 | -3.04 | 2,206.05 | 545,059 | 2.96 | 343,142 | 3.96 | 9.05 | 0.89 |
| 49 | 07-Mar | 272.90 | 273.60 | 268.15 | 269.55 | 270.97 | -0.72 | 2,275.26 | 485,923 | 2.64 | 249,168 | 2.87 | 6.75 | 0.64 |
| 50 | 06-Mar | 269.90 | 273.50 | 266.70 | 271.50 | 271.10 | 1.82 | 2,291.72 | 407,524 | 2.21 | 207,954 | 2.40 | 5.64 | 0.54 |
| 51 | 05-Mar | 257.25 | 267.95 | 257.15 | 266.65 | 264.55 | 3.11 | 2,250.78 | 420,098 | 2.28 | 183,475 | 2.11 | 4.85 | 0.47 |
| 52 | 04-Mar | 252.50 | 261.45 | 249.15 | 258.60 | 255.88 | 1.95 | 2,182.83 | 661,846 | 3.59 | 251,051 | 2.89 | 6.42 | 0.65 |
| 53 | 03-Mar | 256.00 | 259.40 | 243.00 | 253.65 | 250.27 | -0.06 | 2,141.05 | 742,544 | 4.03 | 342,316 | 3.95 | 8.57 | 0.88 |
| 54 | 28-Feb | 261.00 | 265.05 | 250.25 | 253.80 | 254.57 | -2.65 | 2,142.32 | 1,880,660 | 10.21 | 1,023,398 | 11.80 | 26.05 | 2.64 |
| 55 | 27-Feb | 275.10 | 277.80 | 260.00 | 260.70 | 265.03 | -5.23 | 2,200.56 | 601,036 | 3.26 | 356,380 | 4.11 | 9.45 | 0.92 |
| 56 | 25-Feb | 280.95 | 281.80 | 274.85 | 275.10 | 276.52 | -1.42 | 2,322.11 | 389,616 | 2.12 | 218,341 | 2.52 | 6.04 | 0.56 |
| 57 | 24-Feb | 282.00 | 288.65 | 272.65 | 279.05 | 279.88 | -2.24 | 2,355.45 | 992,708 | 5.39 | 537,360 | 6.19 | 15.04 | 1.39 |
| 58 | 21-Feb | 291.00 | 295.90 | 285.00 | 285.45 | 288.07 | -1.65 | 2,409.47 | 494,540 | 2.69 | 279,749 | 3.22 | 8.06 | 0.72 |
| 59 | 20-Feb | 296.00 | 298.95 | 288.15 | 290.25 | 292.04 | -2.54 | 2,449.99 | 1,058,004 | 5.75 | 559,775 | 6.45 | 16.35 | 1.45 |
| 60 | 19-Feb | 290.00 | 298.90 | 287.20 | 297.80 | 295.82 | 2.87 | 2,513.72 | 499,738 | 2.71 | 241,091 | 2.78 | 7.13 | 0.62 |
| 61 | 18-Feb | 303.90 | 303.90 | 288.10 | 289.50 | 292.46 | -4.28 | 2,443.66 | 578,770 | 3.14 | 351,545 | 4.05 | 10.28 | 0.91 |
| 62 | 17-Feb | 306.00 | 309.30 | 298.00 | 302.45 | 301.83 | -3.37 | 2,552.97 | 644,709 | 3.50 | 317,843 | 3.66 | 9.59 | 0.82 |
| 63 | 14-Feb | 317.15 | 317.20 | 307.65 | 313.00 | 311.20 | -0.93 | 2,642.00 | 243,401 | 1.32 | 127,783 | 1.47 | 3.98 | 0.33 |
| 64 | 13-Feb | 325.00 | 325.00 | 315.00 | 315.95 | 317.35 | -1.06 | 2,666.92 | 249,959 | 1.36 | 109,180 | 1.26 | 3.46 | 0.28 |
| 65 | 12-Feb | 329.00 | 332.95 | 308.10 | 319.35 | 316.21 | -1.95 | 2,695.62 | 397,044 | 2.16 | 157,328 | 1.81 | 4.97 | 0.41 |
| 66 | 11-Feb | 336.00 | 336.80 | 321.10 | 325.70 | 325.10 | -2.91 | 2,749.22 | 311,408 | 1.69 | 136,533 | 1.57 | 4.44 | 0.35 |
| 67 | 10-Feb | 346.10 | 347.25 | 334.65 | 335.45 | 338.04 | -2.60 | 2,831.52 | 240,879 | 1.31 | 127,481 | 1.47 | 4.31 | 0.33 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO