| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 2,299.7 | Mkt_Cap Category: Mid-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 F&O Lot: 400 | High52 Date: 03-Feb-2025 | Bumper: -; Drift%: - |
| Industry: Beverages | Face Value: 1; VWAP21: 1,794.62 | Low52 Price: 1,738.4 | Barrier: -; Drift%: - |
| Basic Industry: Breweries & Distilleries | Total Equity: 264,405,149 | Low52 Date: 09-Oct-2025 | SHP: 70.84 / 6.26 / 16.68 / 5.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 93 | ||||
| High/Low Price | Quarter: 2,299.7 / 1,848.0 | Month: 1,874.0 / 1,761.3 | Week: 1,844.0 / 1,755.6 | Day: 1,812.0 / 1,780.1 | Sis67: 89 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,786.90 | 1,812.00 | 1,780.10 | 1,794.90 | 1,790.94 | 0.53 | 47,458.08 | 87,751 | 10.44 | 64,110 | 11.49 | 11.48 | 48 |
| 2 | 11-Nov | 1,778.90 | 1,788.00 | 1,767.60 | 1,785.50 | 1,778.87 | 0.31 | 47,209.54 | 59,277 | 7.05 | 41,774 | 7.49 | 7.43 | 32 |
| 3 | 10-Nov | 1,774.10 | 1,784.00 | 1,765.10 | 1,780.00 | 1,779.24 | -0.26 | 47,064.00 | 314,335 | 37.40 | 275,088 | 49.30 | 48.94 | 211 |
| 4 | 07-Nov | 1,800.10 | 1,805.00 | 1,760.00 | 1,784.60 | 1,776.28 | -1.16 | 47,185.74 | 184,295 | 21.93 | 116,852 | 20.94 | 20.76 | 90 |
| 5 | 06-Nov | 1,814.80 | 1,818.00 | 1,796.00 | 1,805.50 | 1,804.81 | -0.51 | 47,738.35 | 86,577 | 10.30 | 50,977 | 9.14 | 9.20 | 39 |
| 6 | 04-Nov | 1,812.90 | 1,827.90 | 1,795.00 | 1,814.80 | 1,813.57 | 0.25 | 47,984.25 | 42,990 | 5.12 | 21,745 | 3.90 | 3.94 | 17 |
| 7 | 03-Nov | 1,797.40 | 1,813.80 | 1,784.00 | 1,810.30 | 1,804.42 | 0.72 | 47,865.26 | 64,267 | 7.65 | 30,653 | 5.49 | 5.53 | 24 |
| 8 | 31-Oct | 1,799.00 | 1,802.00 | 1,778.00 | 1,797.40 | 1,792.56 | 0.46 | 47,524.18 | 176,587 | 21.01 | 99,218 | 17.78 | 17.79 | 76 |
| 9 | 30-Oct | 1,766.00 | 1,819.80 | 1,755.60 | 1,789.20 | 1,789.30 | -2.78 | 47,307.37 | 750,111 | 89.26 | 383,790 | 68.78 | 68.67 | 295 |
| 10 | 29-Oct | 1,844.00 | 1,844.00 | 1,828.80 | 1,840.30 | 1,838.31 | 0.32 | 48,658.48 | 198,805 | 23.66 | 176,504 | 31.63 | 32.45 | 136 |
| 11 | 28-Oct | 1,832.00 | 1,843.00 | 1,820.40 | 1,834.50 | 1,830.78 | 0.67 | 48,505.12 | 112,427 | 13.38 | 77,607 | 13.91 | 14.21 | 60 |
| 12 | 27-Oct | 1,835.00 | 1,835.00 | 1,811.10 | 1,822.30 | 1,821.98 | -0.37 | 48,182.55 | 70,153 | 8.35 | 44,316 | 7.94 | 8.07 | 34 |
| 13 | 24-Oct | 1,828.80 | 1,836.10 | 1,800.00 | 1,829.10 | 1,818.26 | 0.02 | 48,362.35 | 251,391 | 29.91 | 191,041 | 34.24 | 34.74 | 147 |
| 14 | 23-Oct | 1,809.80 | 1,839.00 | 1,795.00 | 1,828.80 | 1,826.28 | 1.72 | 48,354.41 | 202,336 | 24.08 | 123,500 | 22.13 | 22.55 | 95 |
| 15 | 21-Oct | 1,800.40 | 1,802.50 | 1,793.10 | 1,797.90 | 1,797.36 | 0.38 | 47,537.40 | 8,403 | 1.00 | 5,579 | 1.00 | 1.00 | 4 |
| 16 | 20-Oct | 1,797.30 | 1,798.40 | 1,780.80 | 1,791.10 | 1,790.49 | 0.29 | 47,357.61 | 58,971 | 7.02 | 42,128 | 7.55 | 7.54 | 32 |
| 17 | 17-Oct | 1,781.30 | 1,804.90 | 1,772.10 | 1,786.00 | 1,787.24 | 0.67 | 47,222.00 | 97,310 | 11.58 | 56,218 | 10.07 | 10.05 | 43 |
| 18 | 16-Oct | 1,760.00 | 1,786.90 | 1,745.00 | 1,774.20 | 1,762.49 | 1.04 | 46,910.76 | 124,628 | 14.83 | 85,786 | 15.37 | 15.12 | 66 |
| 19 | 15-Oct | 1,760.60 | 1,774.60 | 1,750.00 | 1,756.00 | 1,760.55 | -0.23 | 46,429.00 | 159,023 | 18.92 | 100,423 | 18.00 | 17.68 | 77 |
| 20 | 14-Oct | 1,768.00 | 1,770.80 | 1,753.80 | 1,760.10 | 1,760.63 | -0.10 | 46,537.95 | 41,008 | 4.88 | 25,610 | 4.59 | 4.51 | 20 |
| 21 | 13-Oct | 1,775.10 | 1,775.10 | 1,753.60 | 1,761.80 | 1,762.73 | -1.07 | 46,582.90 | 46,487 | 5.53 | 25,251 | 4.53 | 4.45 | 19 |
| 22 | 10-Oct | 1,769.00 | 1,789.10 | 1,764.20 | 1,780.90 | 1,780.33 | 1.21 | 47,087.91 | 57,716 | 6.87 | 29,664 | 5.32 | 5.28 | 23 |
| 23 | 09-Oct | 1,748.10 | 1,765.00 | 1,738.40 | 1,759.60 | 1,754.17 | 0.79 | 46,524.73 | 188,904 | 22.48 | 129,924 | 23.28 | 22.79 | 100 |
| 24 | 08-Oct | 1,790.00 | 1,793.00 | 1,742.10 | 1,745.80 | 1,762.63 | -2.47 | 46,159.85 | 185,155 | 22.03 | 118,524 | 21.24 | 20.89 | 91 |
| 25 | 07-Oct | 1,792.20 | 1,799.30 | 1,778.00 | 1,790.00 | 1,787.02 | -0.12 | 47,328.00 | 134,552 | 16.01 | 89,019 | 15.95 | 15.91 | 68 |
| 26 | 06-Oct | 1,811.00 | 1,811.00 | 1,781.50 | 1,792.20 | 1,791.25 | -0.40 | 47,386.69 | 131,501 | 15.65 | 91,412 | 16.38 | 16.37 | 70 |
| 27 | 03-Oct | 1,810.00 | 1,824.50 | 1,795.30 | 1,799.40 | 1,808.37 | 0.03 | 47,577.06 | 59,580 | 7.09 | 29,851 | 5.35 | 5.40 | 23 |
| 28 | 01-Oct | 1,800.80 | 1,804.60 | 1,785.10 | 1,798.80 | 1,794.85 | -0.11 | 47,561.20 | 122,921 | 14.63 | 61,342 | 10.99 | 11.01 | 47 |
| 29 | 30-Sep | 1,794.80 | 1,815.20 | 1,778.10 | 1,800.80 | 1,806.03 | 0.33 | 47,614.08 | 508,241 | 60.48 | 451,997 | 81.00 | 81.63 | 347 |
| 30 | 29-Sep | 1,788.50 | 1,800.00 | 1,762.30 | 1,794.80 | 1,789.54 | 0.99 | 47,455.44 | 81,139 | 9.65 | 51,838 | 9.29 | 9.28 | 40 |
| 31 | 26-Sep | 1,784.90 | 1,790.00 | 1,762.00 | 1,777.20 | 1,775.14 | -0.35 | 46,990.08 | 81,812 | 9.73 | 53,206 | 9.54 | 9.44 | 41 |
| 32 | 25-Sep | 1,801.90 | 1,803.70 | 1,761.30 | 1,783.40 | 1,775.81 | -0.73 | 47,154.01 | 182,104 | 21.67 | 100,658 | 18.04 | 17.87 | 77 |
| 33 | 24-Sep | 1,799.00 | 1,810.50 | 1,781.40 | 1,796.60 | 1,795.46 | 0.06 | 47,503.03 | 194,808 | 23.18 | 126,358 | 22.64 | 22.69 | 97 |
| 34 | 23-Sep | 1,784.00 | 1,802.90 | 1,773.00 | 1,795.60 | 1,791.46 | 1.17 | 47,476.59 | 87,968 | 10.47 | 49,242 | 8.82 | 8.82 | 38 |
| 35 | 22-Sep | 1,796.00 | 1,802.30 | 1,768.00 | 1,774.90 | 1,783.68 | -1.17 | 46,929.27 | 96,605 | 11.50 | 53,747 | 9.63 | 9.59 | 41 |
| 36 | 19-Sep | 1,806.70 | 1,806.70 | 1,787.00 | 1,796.00 | 1,795.04 | -0.19 | 47,487.00 | 121,676 | 14.48 | 80,957 | 14.51 | 14.53 | 62 |
| 37 | 18-Sep | 1,801.90 | 1,816.50 | 1,795.00 | 1,799.40 | 1,802.37 | 0.00 | 47,577.06 | 120,328 | 14.32 | 70,434 | 12.62 | 12.69 | 54 |
| 38 | 17-Sep | 1,838.50 | 1,845.60 | 1,796.50 | 1,799.40 | 1,808.47 | -1.35 | 47,577.06 | 137,380 | 16.35 | 87,168 | 15.62 | 15.76 | 67 |
| 39 | 16-Sep | 1,816.60 | 1,847.90 | 1,809.30 | 1,824.00 | 1,830.59 | 1.46 | 48,227.00 | 225,592 | 26.84 | 115,846 | 20.76 | 21.21 | 89 |
| 40 | 15-Sep | 1,772.30 | 1,808.90 | 1,772.30 | 1,797.80 | 1,799.54 | 0.07 | 47,534.76 | 215,748 | 25.67 | 167,172 | 29.96 | 30.08 | 129 |
| 41 | 12-Sep | 1,807.00 | 1,820.50 | 1,791.10 | 1,796.60 | 1,803.33 | 0.14 | 47,503.03 | 111,295 | 13.24 | 53,183 | 9.53 | 9.59 | 41 |
| 42 | 11-Sep | 1,813.00 | 1,816.00 | 1,775.70 | 1,794.00 | 1,794.40 | -0.25 | 47,434.00 | 417,034 | 49.62 | 334,032 | 59.86 | 59.94 | 257 |
| 43 | 10-Sep | 1,816.50 | 1,820.00 | 1,794.00 | 1,798.50 | 1,802.11 | -0.34 | 47,553.27 | 199,587 | 23.75 | 117,282 | 21.02 | 21.14 | 90 |
| 44 | 09-Sep | 1,812.00 | 1,826.90 | 1,800.10 | 1,804.60 | 1,809.68 | 0.09 | 47,714.55 | 35,812 | 4.26 | 18,163 | 3.26 | 3.29 | 14 |
| 45 | 08-Sep | 1,830.00 | 1,837.00 | 1,798.70 | 1,802.90 | 1,813.04 | -1.22 | 47,669.60 | 52,568 | 6.26 | 29,661 | 5.32 | 5.38 | 23 |
| 46 | 05-Sep | 1,843.00 | 1,847.80 | 1,820.00 | 1,825.20 | 1,826.45 | -0.63 | 48,259.23 | 174,636 | 20.78 | 150,645 | 27.00 | 27.51 | 116 |
| 47 | 04-Sep | 1,833.10 | 1,852.00 | 1,811.90 | 1,836.80 | 1,822.92 | 0.42 | 48,565.94 | 312,211 | 37.15 | 237,708 | 42.60 | 43.33 | 183 |
| 48 | 03-Sep | 1,858.00 | 1,874.00 | 1,826.60 | 1,829.20 | 1,832.92 | -0.61 | 48,364.99 | 356,517 | 42.42 | 308,158 | 55.23 | 56.48 | 237 |
| 49 | 02-Sep | 1,805.50 | 1,854.80 | 1,801.10 | 1,840.40 | 1,835.20 | 2.48 | 48,661.12 | 586,549 | 69.79 | 447,564 | 80.21 | 82.14 | 344 |
| 50 | 01-Sep | 1,840.90 | 1,853.40 | 1,792.00 | 1,795.80 | 1,805.16 | -2.93 | 47,481.88 | 559,117 | 66.53 | 372,351 | 66.73 | 67.22 | 286 |
| 51 | 29-Aug | 1,860.50 | 1,882.00 | 1,836.00 | 1,850.10 | 1,851.01 | -0.30 | 48,917.60 | 166,777 | 19.84 | 107,759 | 19.31 | 19.95 | 83 |
| 52 | 28-Aug | 1,861.50 | 1,865.80 | 1,822.10 | 1,855.60 | 1,848.74 | 0.10 | 49,063.02 | 130,192 | 15.49 | 81,799 | 14.66 | 15.12 | 63 |
| 53 | 26-Aug | 1,853.00 | 1,864.10 | 1,846.10 | 1,853.80 | 1,853.93 | -0.07 | 49,015.43 | 44,622 | 5.31 | 20,370 | 3.65 | 3.78 | 16 |
| 54 | 25-Aug | 1,887.00 | 1,890.80 | 1,845.00 | 1,855.10 | 1,854.07 | -1.07 | 49,049.80 | 105,805 | 12.59 | 60,338 | 10.81 | 11.19 | 46 |
| 55 | 22-Aug | 1,892.90 | 1,898.00 | 1,873.00 | 1,875.10 | 1,879.25 | -0.94 | 49,578.61 | 122,252 | 14.55 | 100,398 | 17.99 | 18.87 | 77 |
| 56 | 21-Aug | 1,925.50 | 1,933.00 | 1,883.20 | 1,892.90 | 1,896.37 | -1.69 | 50,049.25 | 159,594 | 18.99 | 111,690 | 20.02 | 21.18 | 86 |
| 57 | 20-Aug | 1,926.30 | 1,932.00 | 1,909.10 | 1,925.50 | 1,915.21 | -0.04 | 50,911.21 | 89,204 | 10.61 | 63,972 | 11.46 | 12.25 | 49 |
| 58 | 19-Aug | 1,902.00 | 1,929.90 | 1,891.70 | 1,926.30 | 1,913.34 | 1.25 | 50,932.36 | 79,907 | 9.51 | 65,474 | 11.73 | 12.53 | 50 |
| 59 | 18-Aug | 1,935.50 | 1,935.60 | 1,871.50 | 1,902.60 | 1,909.15 | -1.17 | 50,305.72 | 462,144 | 54.99 | 362,482 | 64.96 | 69.20 | 279 |
| 60 | 14-Aug | 1,921.90 | 1,934.00 | 1,910.10 | 1,925.20 | 1,922.94 | 0.28 | 50,903.28 | 54,747 | 6.51 | 32,913 | 5.90 | 6.33 | 25 |
| 61 | 13-Aug | 1,926.00 | 1,928.20 | 1,906.00 | 1,919.90 | 1,919.57 | -0.01 | 50,763.14 | 79,722 | 9.49 | 64,562 | 11.57 | 12.39 | 50 |
| 62 | 12-Aug | 1,915.00 | 1,939.90 | 1,905.30 | 1,920.00 | 1,922.29 | 0.05 | 50,765.00 | 377,666 | 44.94 | 318,384 | 57.06 | 61.20 | 245 |
| 63 | 11-Aug | 1,911.00 | 1,924.60 | 1,895.20 | 1,919.00 | 1,909.68 | -0.06 | 50,739.00 | 159,713 | 19.00 | 140,063 | 25.10 | 26.75 | 107 |
| 64 | 08-Aug | 1,935.10 | 1,936.80 | 1,913.80 | 1,920.10 | 1,920.47 | -0.69 | 50,768.43 | 61,699 | 7.34 | 37,990 | 6.81 | 7.30 | 29 |
| 65 | 07-Aug | 1,929.60 | 1,938.90 | 1,917.90 | 1,933.40 | 1,930.14 | 0.20 | 51,120.09 | 64,259 | 7.65 | 52,736 | 9.45 | 10.18 | 40 |
| 66 | 06-Aug | 1,934.00 | 1,944.00 | 1,918.00 | 1,929.60 | 1,925.52 | 0.12 | 51,019.62 | 49,757 | 5.92 | 30,287 | 5.43 | 5.83 | 23 |
| 67 | 05-Aug | 1,945.00 | 1,946.30 | 1,919.00 | 1,927.20 | 1,928.55 | -0.63 | 50,956.16 | 17,866 | 2.13 | 8,500 | 1.52 | 1.64 | 7 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO AURDIS PICCADIL