| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 529.9 | Mkt_Cap Category: Micro-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 19-Aug-2025 | Bumper: 511.05; Drift%: -8.0 |
| Industry: Beverages | Face Value: 10; VWAP21: 496.23 | Low52 Price: 199.53 | Barrier: -; Drift%: - |
| Basic Industry: Breweries & Distilleries | Total Equity: 193,633,950 | Low52 Date: 07-Apr-2025 | SHP: 39.97 / 15.29 / 1.38 / 43.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 83 | ||||
| High/Low Price | Quarter: 457.0 / 211.1 | Month: 524.0 / 337.0 | Week: 518.7 / 464.9 | Day: 483.0 / 468.55 | Sis67: 93 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 473.00 | 483.00 | 468.55 | 473.20 | 476.29 | -0.14 | 9,162.76 | 945,216 | 3.15 | 400,802 | 3.24 | 19.09 | 48 |
| 2 | 26-Aug | 482.75 | 485.55 | 470.00 | 473.85 | 477.77 | -1.84 | 9,175.34 | 729,803 | 2.43 | 331,082 | 2.68 | 15.82 | 39 |
| 3 | 25-Aug | 491.00 | 491.25 | 472.10 | 482.75 | 481.89 | -1.33 | 9,347.68 | 898,659 | 2.99 | 349,093 | 2.82 | 16.82 | 42 |
| 4 | 22-Aug | 486.30 | 494.40 | 483.80 | 489.25 | 489.11 | 0.61 | 9,473.54 | 752,103 | 2.50 | 309,699 | 2.50 | 15.15 | 37 |
| 5 | 21-Aug | 498.20 | 501.95 | 478.75 | 486.30 | 493.18 | -1.92 | 9,416.42 | 1,215,045 | 4.04 | 546,705 | 4.42 | 26.96 | 65 |
| 6 | 20-Aug | 524.00 | 524.00 | 484.10 | 495.80 | 499.25 | -5.98 | 9,600.37 | 3,593,537 | 11.96 | 1,525,565 | 12.33 | 76.16 | 182 |
| 7 | 19-Aug | 514.90 | 529.90 | 511.05 | 527.35 | 522.43 | 2.53 | 10,211.29 | 2,291,383 | 7.63 | 968,760 | 7.83 | 50.61 | 115 |
| 8 | 18-Aug | 509.00 | 528.70 | 498.25 | 514.35 | 515.70 | 2.14 | 9,959.56 | 2,882,309 | 9.60 | 930,426 | 7.52 | 47.98 | 111 |
| 9 | 14-Aug | 505.20 | 509.00 | 495.40 | 503.55 | 501.75 | -0.19 | 9,750.44 | 1,024,364 | 3.41 | 291,263 | 2.35 | 14.61 | 35 |
| 10 | 13-Aug | 498.45 | 518.70 | 493.05 | 504.50 | 508.97 | 2.20 | 9,768.83 | 3,481,493 | 11.59 | 1,086,763 | 8.78 | 55.31 | 129 |
| 11 | 12-Aug | 513.00 | 513.00 | 481.25 | 493.65 | 498.97 | 4.52 | 9,558.74 | 8,421,182 | 28.03 | 1,937,512 | 15.66 | 96.68 | 231 |
| 12 | 11-Aug | 469.80 | 478.00 | 464.90 | 472.30 | 472.64 | 0.53 | 9,145.33 | 980,173 | 3.26 | 397,952 | 3.22 | 18.81 | 47 |
| 13 | 08-Aug | 479.60 | 481.55 | 465.00 | 469.80 | 472.64 | -2.57 | 9,096.92 | 638,935 | 2.13 | 276,253 | 2.23 | 13.06 | 33 |
| 14 | 07-Aug | 486.00 | 495.00 | 472.60 | 482.20 | 483.94 | -0.90 | 9,337.03 | 1,163,087 | 3.87 | 366,134 | 2.96 | 17.72 | 44 |
| 15 | 06-Aug | 508.45 | 509.80 | 482.30 | 486.60 | 494.35 | -4.30 | 9,422.23 | 1,039,593 | 3.46 | 374,306 | 3.02 | 18.50 | 45 |
| 16 | 05-Aug | 514.00 | 520.00 | 505.50 | 508.45 | 513.21 | -0.97 | 9,845.32 | 1,055,719 | 3.51 | 377,793 | 3.05 | 19.39 | 45 |
| 17 | 04-Aug | 505.50 | 517.90 | 497.00 | 513.45 | 511.23 | 1.60 | 9,942.14 | 1,969,429 | 6.56 | 568,603 | 4.60 | 29.07 | 68 |
| 18 | 01-Aug | 493.40 | 514.00 | 488.55 | 505.35 | 505.16 | 2.67 | 9,785.29 | 2,303,668 | 7.67 | 617,835 | 4.99 | 31.21 | 73 |
| 19 | 31-Jul | 489.95 | 499.80 | 483.00 | 492.20 | 490.75 | -1.22 | 9,530.66 | 2,474,633 | 8.24 | 652,456 | 5.27 | 32.02 | 78 |
| 20 | 30-Jul | 499.00 | 517.25 | 481.00 | 498.30 | 498.35 | -2.30 | 9,648.78 | 6,018,427 | 20.04 | 1,497,211 | 12.10 | 74.61 | 178 |
| 21 | 29-Jul | 508.45 | 524.00 | 496.00 | 510.05 | 513.15 | 0.10 | 9,876.30 | 3,925,220 | 13.07 | 809,076 | 6.54 | 41.52 | 96 |
| 22 | 28-Jul | 494.70 | 520.00 | 483.15 | 509.55 | 508.09 | 2.44 | 9,866.62 | 5,682,820 | 18.92 | 1,190,061 | 9.62 | 60.47 | 142 |
| 23 | 25-Jul | 494.90 | 506.50 | 483.45 | 497.40 | 497.73 | 0.82 | 9,631.35 | 6,015,274 | 20.03 | 1,111,764 | 8.98 | 55.34 | 132 |
| 24 | 24-Jul | 480.80 | 505.35 | 470.10 | 493.35 | 488.78 | 4.25 | 9,552.93 | 15,006,394 | 49.96 | 2,319,761 | 18.75 | 113.39 | 276 |
| 25 | 23-Jul | 477.20 | 483.80 | 444.15 | 473.25 | 465.16 | 0.62 | 9,163.73 | 13,908,167 | 46.30 | 2,243,197 | 18.13 | 104.34 | 267 |
| 26 | 22-Jul | 425.00 | 488.00 | 424.80 | 470.35 | 450.93 | 12.31 | 9,107.57 | 22,172,098 | 73.81 | 3,217,184 | 26.00 | 145.07 | 383 |
| 27 | 21-Jul | 400.00 | 443.90 | 397.05 | 418.80 | 425.58 | 5.56 | 8,109.39 | 27,200,930 | 90.55 | 3,448,142 | 27.87 | 146.75 | 410 |
| 28 | 18-Jul | 393.80 | 398.90 | 388.15 | 396.75 | 393.77 | 0.75 | 7,682.43 | 1,550,447 | 5.16 | 511,606 | 4.13 | 20.15 | 61 |
| 29 | 17-Jul | 397.00 | 411.50 | 391.45 | 393.80 | 402.25 | 0.06 | 7,625.30 | 7,276,889 | 24.22 | 1,800,588 | 14.55 | 72.43 | 214 |
| 30 | 16-Jul | 356.40 | 397.00 | 356.40 | 393.55 | 384.02 | 11.61 | 7,620.46 | 15,675,495 | 52.18 | 3,064,660 | 24.77 | 117.69 | 365 |
| 31 | 15-Jul | 342.70 | 353.50 | 340.95 | 352.60 | 348.40 | 3.30 | 6,827.53 | 821,012 | 2.73 | 435,066 | 3.52 | 15.16 | 52 |
| 32 | 14-Jul | 339.00 | 350.40 | 337.25 | 341.35 | 344.10 | 0.90 | 6,609.69 | 1,021,170 | 3.40 | 320,018 | 2.59 | 11.01 | 38 |
| 33 | 11-Jul | 345.00 | 346.60 | 337.00 | 338.30 | 340.11 | -1.18 | 6,550.64 | 479,999 | 1.60 | 215,318 | 1.74 | 7.32 | 26 |
| 34 | 10-Jul | 345.00 | 346.65 | 341.00 | 342.35 | 343.41 | -0.58 | 6,629.06 | 300,387 | 1.00 | 133,867 | 1.08 | 4.60 | 16 |
| 35 | 09-Jul | 349.10 | 350.60 | 341.30 | 344.35 | 346.70 | -1.37 | 6,667.79 | 826,205 | 2.75 | 511,535 | 4.13 | 17.73 | 61 |
| 36 | 08-Jul | 348.50 | 351.60 | 341.25 | 349.15 | 346.55 | 2.86 | 6,760.73 | 1,676,470 | 5.58 | 505,132 | 4.08 | 17.51 | 60 |
| 37 | 07-Jul | 340.95 | 347.55 | 337.00 | 339.45 | 341.14 | -0.47 | 6,572.90 | 422,357 | 1.41 | 175,726 | 1.42 | 5.99 | 21 |
| 38 | 04-Jul | 341.15 | 344.90 | 340.00 | 341.05 | 341.27 | -0.38 | 6,603.89 | 366,872 | 1.22 | 161,026 | 1.30 | 5.50 | 19 |
| 39 | 03-Jul | 344.90 | 346.50 | 338.05 | 342.35 | 342.67 | -0.31 | 6,629.06 | 754,639 | 2.51 | 259,741 | 2.10 | 8.90 | 31 |
| 40 | 02-Jul | 346.75 | 347.00 | 341.15 | 343.40 | 343.23 | -0.52 | 6,649.39 | 332,146 | 1.11 | 123,740 | 1.00 | 4.25 | 15 |
| 41 | 01-Jul | 347.90 | 351.30 | 343.00 | 345.20 | 346.48 | -0.50 | 6,684.24 | 400,020 | 1.33 | 158,904 | 1.28 | 5.51 | 19 |
| 42 | 30-Jun | 350.80 | 352.55 | 344.65 | 346.95 | 347.91 | -0.79 | 6,718.13 | 583,586 | 1.94 | 235,463 | 1.90 | 8.19 | 28 |
| 43 | 27-Jun | 355.95 | 356.00 | 348.80 | 349.70 | 352.12 | -1.19 | 6,771.38 | 561,670 | 1.87 | 289,116 | 2.34 | 10.18 | 34 |
| 44 | 26-Jun | 357.00 | 360.85 | 351.85 | 353.90 | 355.43 | -0.27 | 6,852.71 | 515,636 | 1.72 | 248,757 | 2.01 | 8.84 | 30 |
| 45 | 25-Jun | 353.00 | 359.55 | 350.55 | 354.85 | 354.27 | 1.14 | 6,871.10 | 641,431 | 2.14 | 266,339 | 2.15 | 9.44 | 32 |
| 46 | 24-Jun | 363.00 | 363.30 | 347.30 | 350.85 | 355.46 | -1.72 | 6,793.65 | 1,194,093 | 3.98 | 594,860 | 4.81 | 21.14 | 71 |
| 47 | 23-Jun | 358.00 | 364.40 | 353.40 | 357.00 | 359.22 | -1.12 | 6,912.00 | 1,034,617 | 3.44 | 534,996 | 4.32 | 19.22 | 64 |
| 48 | 20-Jun | 367.95 | 372.40 | 360.00 | 361.05 | 364.30 | -1.84 | 6,991.15 | 1,478,101 | 4.92 | 610,432 | 4.93 | 22.24 | 73 |
| 49 | 19-Jun | 365.60 | 379.95 | 362.00 | 367.80 | 369.61 | 1.14 | 7,121.86 | 1,746,992 | 5.82 | 459,055 | 3.71 | 16.97 | 55 |
| 50 | 18-Jun | 369.00 | 372.00 | 359.50 | 363.65 | 365.11 | -1.13 | 7,041.50 | 1,006,619 | 3.35 | 371,195 | 3.00 | 13.55 | 44 |
| 51 | 17-Jun | 383.50 | 390.90 | 366.20 | 367.80 | 376.04 | -4.24 | 7,121.86 | 1,618,395 | 5.39 | 700,015 | 5.66 | 26.32 | 83 |
| 52 | 16-Jun | 372.75 | 391.00 | 363.30 | 384.10 | 381.26 | 3.38 | 7,437.48 | 3,694,481 | 12.30 | 1,097,121 | 8.87 | 41.83 | 130 |
| 53 | 13-Jun | 353.75 | 374.80 | 351.55 | 371.55 | 364.18 | 1.77 | 7,194.47 | 1,897,365 | 6.32 | 680,205 | 5.50 | 24.77 | 81 |
| 54 | 12-Jun | 355.35 | 379.10 | 349.10 | 365.10 | 367.30 | 6.37 | 7,069.58 | 9,813,661 | 32.67 | 2,414,439 | 19.51 | 88.68 | 287 |
| 55 | 11-Jun | 360.50 | 367.00 | 341.10 | 343.25 | 352.04 | -4.68 | 6,646.49 | 2,286,041 | 7.61 | 1,118,709 | 9.04 | 39.38 | 133 |
| 56 | 10-Jun | 354.85 | 362.70 | 350.60 | 360.10 | 358.45 | 2.03 | 6,972.76 | 1,112,814 | 3.70 | 628,901 | 5.08 | 22.54 | 75 |
| 57 | 09-Jun | 353.90 | 356.20 | 351.15 | 352.95 | 353.46 | 0.47 | 6,834.31 | 413,071 | 1.38 | 176,324 | 1.42 | 6.23 | 21 |
| 58 | 06-Jun | 363.45 | 368.70 | 350.15 | 351.30 | 356.96 | -2.88 | 6,802.36 | 1,189,324 | 3.96 | 520,275 | 4.20 | 18.57 | 62 |
| 59 | 05-Jun | 363.50 | 366.80 | 357.30 | 361.70 | 361.14 | 0.24 | 7,003.74 | 795,712 | 2.65 | 320,015 | 2.59 | 11.56 | 38 |
| 60 | 04-Jun | 360.80 | 370.35 | 359.35 | 360.85 | 363.55 | 0.94 | 6,987.28 | 1,073,586 | 3.57 | 404,856 | 3.27 | 14.72 | 48 |
| 61 | 03-Jun | 367.95 | 369.60 | 355.70 | 357.50 | 360.95 | -2.36 | 6,922.41 | 917,165 | 3.05 | 393,984 | 3.18 | 14.22 | 47 |
| 62 | 02-Jun | 372.75 | 381.00 | 364.05 | 366.15 | 371.29 | -1.43 | 7,089.91 | 1,226,555 | 4.08 | 465,967 | 3.77 | 17.30 | 55 |
| 63 | 30-May | 366.50 | 374.90 | 363.00 | 371.45 | 369.59 | 1.81 | 7,192.53 | 1,267,309 | 4.22 | 506,753 | 4.10 | 18.73 | 60 |
| 64 | 29-May | 369.55 | 373.45 | 363.00 | 364.85 | 366.86 | -0.82 | 7,064.73 | 637,548 | 2.12 | 279,436 | 2.26 | 10.25 | 33 |
| 65 | 28-May | 363.50 | 374.90 | 363.50 | 367.85 | 369.51 | 1.49 | 7,122.82 | 1,038,435 | 3.46 | 468,700 | 3.79 | 17.32 | 56 |
| 66 | 27-May | 367.95 | 371.20 | 360.15 | 362.45 | 365.27 | -0.64 | 7,018.26 | 1,802,536 | 6.00 | 1,057,199 | 8.54 | 38.62 | 126 |
| 67 | 26-May | 352.00 | 376.80 | 352.00 | 364.80 | 367.55 | 4.63 | 7,063.77 | 3,684,809 | 12.27 | 1,156,245 | 9.34 | 42.50 | 138 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO