| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 549.7 | Mkt_Cap Category: Micro-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 31-Oct-2025 | Bumper: 522.0; Drift%: -3.33 |
| Industry: Beverages | Face Value: 10; VWAP21: 491.44 | Low52 Price: 199.53 | Barrier: -; Drift%: - |
| Basic Industry: Breweries & Distilleries | Total Equity: 193,813,750 | Low52 Date: 07-Apr-2025 | SHP: 37.2 / 19.45 / 3.82 / 39.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 75 | ||||
| High/Low Price | Quarter: 457.0 / 211.1 | Month: 488.0 / 435.95 | Week: 549.7 / 472.0 | Day: 516.3 / 501.5 | Sis67: 61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 511.00 | 516.30 | 501.50 | 505.20 | 509.32 | -0.79 | 9,791.47 | 1,373,450 | 4.57 | 535,089 | 5.11 | 27.25 | 70 |
| 2 | 11-Nov | 498.50 | 511.00 | 485.90 | 509.20 | 502.53 | 2.62 | 9,869.00 | 1,354,792 | 4.51 | 608,896 | 5.82 | 30.60 | 72 |
| 3 | 10-Nov | 503.00 | 503.65 | 485.45 | 496.20 | 491.88 | -0.98 | 9,617.04 | 1,018,517 | 3.39 | 470,967 | 4.50 | 23.17 | 56 |
| 4 | 07-Nov | 489.00 | 502.50 | 485.50 | 501.10 | 496.41 | 2.29 | 9,712.01 | 1,038,730 | 3.46 | 393,412 | 3.76 | 19.53 | 47 |
| 5 | 06-Nov | 505.95 | 512.50 | 486.00 | 489.90 | 498.37 | -2.87 | 9,494.94 | 1,235,549 | 4.11 | 499,552 | 4.77 | 24.90 | 59 |
| 6 | 04-Nov | 527.80 | 529.00 | 498.60 | 504.35 | 509.72 | -4.31 | 9,775.00 | 1,635,685 | 5.45 | 791,848 | 7.57 | 40.36 | 94 |
| 7 | 03-Nov | 531.00 | 537.60 | 522.00 | 527.05 | 528.10 | -0.20 | 10,214.95 | 1,105,591 | 3.68 | 458,477 | 4.38 | 24.21 | 55 |
| 8 | 31-Oct | 513.65 | 549.70 | 508.70 | 528.10 | 533.12 | 3.10 | 10,235.30 | 7,145,096 | 23.79 | 1,525,707 | 14.58 | 81.34 | 182 |
| 9 | 30-Oct | 511.15 | 518.75 | 505.85 | 512.20 | 512.96 | 0.53 | 9,927.14 | 1,313,571 | 4.37 | 506,196 | 4.84 | 25.97 | 60 |
| 10 | 29-Oct | 498.80 | 515.00 | 490.60 | 509.50 | 507.02 | 2.91 | 9,874.81 | 3,420,247 | 11.39 | 1,213,663 | 11.59 | 61.54 | 144 |
| 11 | 28-Oct | 473.40 | 499.45 | 473.40 | 495.10 | 490.94 | 4.11 | 9,595.72 | 2,470,023 | 8.22 | 916,005 | 8.75 | 44.97 | 109 |
| 12 | 27-Oct | 472.00 | 480.35 | 472.00 | 475.55 | 475.60 | 0.49 | 9,216.81 | 430,679 | 1.43 | 197,276 | 1.88 | 9.38 | 23 |
| 13 | 24-Oct | 481.10 | 483.35 | 467.00 | 473.25 | 475.12 | -1.60 | 9,172.24 | 630,986 | 2.10 | 259,333 | 2.48 | 12.32 | 31 |
| 14 | 23-Oct | 496.25 | 497.85 | 477.00 | 480.95 | 487.26 | -2.60 | 9,321.47 | 880,063 | 2.93 | 427,480 | 4.08 | 20.83 | 51 |
| 15 | 21-Oct | 490.35 | 499.90 | 490.10 | 493.80 | 495.89 | 1.19 | 9,570.52 | 902,716 | 3.01 | 450,181 | 4.30 | 22.32 | 54 |
| 16 | 20-Oct | 472.25 | 492.30 | 466.80 | 488.00 | 481.30 | 3.76 | 9,458.00 | 2,508,940 | 8.35 | 1,045,604 | 9.99 | 50.32 | 124 |
| 17 | 17-Oct | 474.80 | 476.90 | 465.10 | 470.30 | 470.47 | -0.95 | 9,115.06 | 441,621 | 1.47 | 205,552 | 1.96 | 9.67 | 24 |
| 18 | 16-Oct | 478.90 | 480.00 | 472.00 | 474.80 | 476.16 | -0.38 | 9,202.28 | 640,359 | 2.13 | 327,008 | 3.12 | 15.57 | 39 |
| 19 | 15-Oct | 456.80 | 482.00 | 452.20 | 476.60 | 472.55 | 4.55 | 9,237.16 | 2,558,654 | 8.52 | 839,783 | 8.02 | 39.68 | 100 |
| 20 | 14-Oct | 454.90 | 465.00 | 440.10 | 455.85 | 453.31 | 0.61 | 8,835.00 | 846,122 | 2.82 | 387,561 | 3.70 | 17.57 | 46 |
| 21 | 13-Oct | 448.00 | 455.90 | 447.90 | 453.10 | 452.14 | -0.03 | 8,781.70 | 300,341 | 1.00 | 123,711 | 1.18 | 5.59 | 15 |
| 22 | 10-Oct | 456.10 | 463.95 | 452.05 | 453.25 | 457.73 | -1.17 | 8,784.61 | 368,605 | 1.23 | 169,506 | 1.62 | 7.76 | 20 |
| 23 | 09-Oct | 470.30 | 470.30 | 456.00 | 458.60 | 460.96 | -2.13 | 8,888.30 | 486,284 | 1.62 | 215,953 | 2.06 | 9.95 | 26 |
| 24 | 08-Oct | 469.50 | 474.00 | 466.10 | 468.60 | 471.06 | 0.34 | 9,082.11 | 792,167 | 2.64 | 311,748 | 2.98 | 14.69 | 37 |
| 25 | 07-Oct | 475.00 | 477.95 | 462.30 | 467.00 | 470.21 | -1.58 | 9,051.00 | 512,982 | 1.71 | 219,210 | 2.09 | 10.31 | 26 |
| 26 | 06-Oct | 473.95 | 475.00 | 466.10 | 474.50 | 471.89 | 1.12 | 9,196.46 | 823,287 | 2.74 | 428,610 | 4.09 | 20.23 | 51 |
| 27 | 03-Oct | 450.60 | 470.00 | 450.60 | 469.25 | 465.83 | 3.69 | 9,094.71 | 1,368,674 | 4.56 | 641,540 | 6.13 | 29.88 | 76 |
| 28 | 01-Oct | 446.20 | 454.00 | 443.00 | 452.55 | 448.80 | 0.89 | 8,771.04 | 397,023 | 1.32 | 104,671 | 1.00 | 4.70 | 12 |
| 29 | 30-Sep | 449.15 | 456.75 | 444.00 | 448.55 | 450.85 | 0.35 | 8,693.52 | 616,217 | 2.05 | 239,288 | 2.29 | 10.79 | 28 |
| 30 | 29-Sep | 444.40 | 447.95 | 435.95 | 447.00 | 443.38 | 1.02 | 8,663.00 | 671,345 | 2.24 | 265,386 | 2.54 | 11.77 | 32 |
| 31 | 26-Sep | 455.00 | 456.25 | 440.00 | 442.50 | 446.37 | -3.25 | 8,576.26 | 1,098,832 | 3.66 | 481,471 | 4.60 | 21.49 | 57 |
| 32 | 25-Sep | 460.25 | 472.00 | 455.05 | 457.35 | 462.60 | -1.05 | 8,864.07 | 819,042 | 2.73 | 262,670 | 2.51 | 12.15 | 31 |
| 33 | 24-Sep | 458.00 | 463.20 | 452.00 | 462.20 | 457.91 | 1.42 | 8,958.07 | 686,906 | 2.29 | 262,616 | 2.51 | 12.03 | 31 |
| 34 | 23-Sep | 464.90 | 465.00 | 453.00 | 455.75 | 459.10 | -1.47 | 8,833.06 | 448,304 | 1.49 | 212,541 | 2.03 | 9.76 | 25 |
| 35 | 22-Sep | 459.00 | 468.35 | 456.65 | 462.55 | 463.84 | 0.71 | 8,964.86 | 623,384 | 2.08 | 217,333 | 2.08 | 10.08 | 26 |
| 36 | 19-Sep | 468.10 | 470.95 | 457.10 | 459.30 | 461.55 | -1.92 | 8,901.87 | 1,135,045 | 3.78 | 634,432 | 6.06 | 29.28 | 76 |
| 37 | 18-Sep | 471.70 | 482.00 | 465.10 | 468.30 | 472.89 | -0.43 | 9,076.30 | 1,836,850 | 6.12 | 596,911 | 5.70 | 28.23 | 71 |
| 38 | 17-Sep | 483.50 | 483.55 | 467.30 | 470.30 | 474.44 | -1.98 | 9,115.06 | 1,594,597 | 5.31 | 680,136 | 6.50 | 32.27 | 81 |
| 39 | 16-Sep | 466.00 | 486.90 | 464.00 | 479.80 | 476.39 | 3.28 | 9,299.18 | 2,320,335 | 7.73 | 899,539 | 8.59 | 42.85 | 107 |
| 40 | 15-Sep | 469.65 | 481.45 | 461.90 | 464.55 | 469.93 | -1.01 | 9,003.62 | 1,098,340 | 3.66 | 467,663 | 4.47 | 21.98 | 56 |
| 41 | 12-Sep | 475.00 | 479.00 | 466.15 | 469.30 | 472.85 | -0.43 | 9,095.68 | 592,112 | 1.97 | 288,937 | 2.76 | 13.66 | 34 |
| 42 | 11-Sep | 472.80 | 482.00 | 466.20 | 471.35 | 474.89 | 0.02 | 9,135.41 | 1,467,628 | 4.89 | 628,547 | 6.00 | 29.85 | 75 |
| 43 | 10-Sep | 473.70 | 474.70 | 467.00 | 471.25 | 471.23 | 0.00 | 9,133.47 | 853,228 | 2.84 | 520,849 | 4.98 | 24.54 | 62 |
| 44 | 09-Sep | 460.00 | 475.00 | 454.00 | 471.25 | 467.46 | 2.97 | 9,133.47 | 1,334,767 | 4.44 | 692,006 | 6.61 | 32.35 | 82 |
| 45 | 08-Sep | 461.20 | 463.35 | 451.25 | 457.65 | 456.56 | -0.38 | 8,869.89 | 707,644 | 2.36 | 280,960 | 2.68 | 12.83 | 33 |
| 46 | 05-Sep | 461.60 | 471.75 | 455.60 | 459.40 | 462.50 | -0.10 | 8,903.80 | 707,353 | 2.36 | 249,496 | 2.38 | 11.54 | 30 |
| 47 | 04-Sep | 480.60 | 484.95 | 458.00 | 459.85 | 465.80 | -3.80 | 8,912.53 | 1,282,465 | 4.27 | 580,293 | 5.54 | 27.03 | 69 |
| 48 | 03-Sep | 479.45 | 482.60 | 472.40 | 478.00 | 479.07 | 0.23 | 9,264.00 | 556,172 | 1.85 | 253,428 | 2.42 | 12.14 | 30 |
| 49 | 02-Sep | 483.90 | 488.00 | 468.55 | 476.90 | 478.76 | -0.80 | 9,242.98 | 858,616 | 2.86 | 349,638 | 3.34 | 16.74 | 42 |
| 50 | 01-Sep | 474.90 | 482.45 | 463.20 | 480.75 | 473.76 | 1.47 | 9,317.60 | 1,049,004 | 3.49 | 397,303 | 3.80 | 18.82 | 47 |
| 51 | 29-Aug | 475.00 | 481.95 | 472.40 | 473.80 | 475.52 | 0.13 | 9,182.90 | 657,693 | 2.19 | 263,652 | 2.52 | 12.54 | 31 |
| 52 | 28-Aug | 473.00 | 483.00 | 468.55 | 473.20 | 476.29 | -0.14 | 9,171.27 | 945,216 | 3.15 | 400,802 | 3.83 | 19.09 | 48 |
| 53 | 26-Aug | 482.75 | 485.55 | 470.00 | 473.85 | 477.77 | -1.84 | 9,183.86 | 729,803 | 2.43 | 331,082 | 3.16 | 15.82 | 39 |
| 54 | 25-Aug | 491.00 | 491.25 | 472.10 | 482.75 | 481.89 | -1.33 | 9,356.36 | 898,659 | 2.99 | 349,093 | 3.34 | 16.82 | 42 |
| 55 | 22-Aug | 486.30 | 494.40 | 483.80 | 489.25 | 489.11 | 0.61 | 9,482.34 | 752,103 | 2.50 | 309,699 | 2.96 | 15.15 | 37 |
| 56 | 21-Aug | 498.20 | 501.95 | 478.75 | 486.30 | 493.18 | -1.92 | 9,425.16 | 1,215,045 | 4.05 | 546,705 | 5.22 | 26.96 | 65 |
| 57 | 20-Aug | 524.00 | 524.00 | 484.10 | 495.80 | 499.25 | -5.98 | 9,609.29 | 3,593,537 | 11.96 | 1,525,565 | 14.57 | 76.16 | 182 |
| 58 | 19-Aug | 514.90 | 529.90 | 511.05 | 527.35 | 522.43 | 2.53 | 10,220.77 | 2,291,383 | 7.63 | 968,760 | 9.26 | 50.61 | 115 |
| 59 | 18-Aug | 509.00 | 528.70 | 498.25 | 514.35 | 515.70 | 2.14 | 9,968.81 | 2,882,309 | 9.60 | 930,426 | 8.89 | 47.98 | 111 |
| 60 | 14-Aug | 505.20 | 509.00 | 495.40 | 503.55 | 501.75 | -0.19 | 9,759.49 | 1,024,364 | 3.41 | 291,263 | 2.78 | 14.61 | 35 |
| 61 | 13-Aug | 498.45 | 518.70 | 493.05 | 504.50 | 508.97 | 2.20 | 9,777.90 | 3,481,493 | 11.59 | 1,086,763 | 10.38 | 55.31 | 129 |
| 62 | 12-Aug | 513.00 | 513.00 | 481.25 | 493.65 | 498.97 | 4.52 | 9,567.62 | 8,421,182 | 28.04 | 1,937,512 | 18.51 | 96.68 | 231 |
| 63 | 11-Aug | 469.80 | 478.00 | 464.90 | 472.30 | 472.64 | 0.53 | 9,153.82 | 980,173 | 3.26 | 397,952 | 3.80 | 18.81 | 47 |
| 64 | 08-Aug | 479.60 | 481.55 | 465.00 | 469.80 | 472.64 | -2.57 | 9,105.37 | 638,935 | 2.13 | 276,253 | 2.64 | 13.06 | 33 |
| 65 | 07-Aug | 486.00 | 495.00 | 472.60 | 482.20 | 483.94 | -0.90 | 9,345.70 | 1,163,087 | 3.87 | 366,134 | 3.50 | 17.72 | 44 |
| 66 | 06-Aug | 508.45 | 509.80 | 482.30 | 486.60 | 494.35 | -4.30 | 9,430.98 | 1,039,593 | 3.46 | 374,306 | 3.58 | 18.50 | 45 |
| 67 | 05-Aug | 514.00 | 520.00 | 505.50 | 508.45 | 513.21 | -0.97 | 9,854.46 | 1,055,719 | 3.52 | 377,793 | 3.61 | 19.39 | 45 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO AURDIS PICCADIL