| 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: 1,914.38 | Low52 Price: 1,810.0 | Barrier: 1,936.8; Drift%: -4.38 |
| Basic Industry: Breweries & Distilleries | Total Equity: 264,405,149 | Low52 Date: 21-Nov-2024 | SHP: 70.84 / 6.73 / 16.37 / 4.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 83 | ||||
| High/Low Price | Quarter: 2,299.7 / 1,848.0 | Month: 2,110.0 / 1,924.5 | Week: 1,939.9 / 1,895.2 | Day: 1,865.8 / 1,822.1 | Sis67: 79 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,861.50 | 1,865.80 | 1,822.10 | 1,855.60 | 1,848.74 | 0.10 | 49,063.02 | 130,192 | 7.29 | 81,799 | 9.62 | 15.12 | 63 |
| 2 | 26-Aug | 1,853.00 | 1,864.10 | 1,846.10 | 1,853.80 | 1,853.93 | -0.07 | 49,015.43 | 44,622 | 2.50 | 20,370 | 2.40 | 3.78 | 16 |
| 3 | 25-Aug | 1,887.00 | 1,890.80 | 1,845.00 | 1,855.10 | 1,854.07 | -1.07 | 49,049.80 | 105,805 | 5.92 | 60,338 | 7.10 | 11.19 | 46 |
| 4 | 22-Aug | 1,892.90 | 1,898.00 | 1,873.00 | 1,875.10 | 1,879.25 | -0.94 | 49,578.61 | 122,252 | 6.84 | 100,398 | 11.81 | 18.87 | 77 |
| 5 | 21-Aug | 1,925.50 | 1,933.00 | 1,883.20 | 1,892.90 | 1,896.37 | -1.69 | 50,049.25 | 159,594 | 8.93 | 111,690 | 13.14 | 21.18 | 86 |
| 6 | 20-Aug | 1,926.30 | 1,932.00 | 1,909.10 | 1,925.50 | 1,915.21 | -0.04 | 50,911.21 | 89,204 | 4.99 | 63,972 | 7.53 | 12.25 | 49 |
| 7 | 19-Aug | 1,902.00 | 1,929.90 | 1,891.70 | 1,926.30 | 1,913.34 | 1.25 | 50,932.36 | 79,907 | 4.47 | 65,474 | 7.70 | 12.53 | 50 |
| 8 | 18-Aug | 1,935.50 | 1,935.60 | 1,871.50 | 1,902.60 | 1,909.15 | -1.17 | 50,305.72 | 462,144 | 25.87 | 362,482 | 42.64 | 69.20 | 279 |
| 9 | 14-Aug | 1,921.90 | 1,934.00 | 1,910.10 | 1,925.20 | 1,922.94 | 0.28 | 50,903.28 | 54,747 | 3.06 | 32,913 | 3.87 | 6.33 | 25 |
| 10 | 13-Aug | 1,926.00 | 1,928.20 | 1,906.00 | 1,919.90 | 1,919.57 | -0.01 | 50,763.14 | 79,722 | 4.46 | 64,562 | 7.59 | 12.39 | 50 |
| 11 | 12-Aug | 1,915.00 | 1,939.90 | 1,905.30 | 1,920.00 | 1,922.29 | 0.05 | 50,765.00 | 377,666 | 21.14 | 318,384 | 37.45 | 61.20 | 245 |
| 12 | 11-Aug | 1,911.00 | 1,924.60 | 1,895.20 | 1,919.00 | 1,909.68 | -0.06 | 50,739.00 | 159,713 | 8.94 | 140,063 | 16.48 | 26.75 | 107 |
| 13 | 08-Aug | 1,935.10 | 1,936.80 | 1,913.80 | 1,920.10 | 1,920.47 | -0.69 | 50,768.43 | 61,699 | 3.45 | 37,990 | 4.47 | 7.30 | 29 |
| 14 | 07-Aug | 1,929.60 | 1,938.90 | 1,917.90 | 1,933.40 | 1,930.14 | 0.20 | 51,120.09 | 64,259 | 3.60 | 52,736 | 6.20 | 10.18 | 40 |
| 15 | 06-Aug | 1,934.00 | 1,944.00 | 1,918.00 | 1,929.60 | 1,925.52 | 0.12 | 51,019.62 | 49,757 | 2.78 | 30,287 | 3.56 | 5.83 | 23 |
| 16 | 05-Aug | 1,945.00 | 1,946.30 | 1,919.00 | 1,927.20 | 1,928.55 | -0.63 | 50,956.16 | 17,866 | 1.00 | 8,500 | 1.00 | 1.64 | 7 |
| 17 | 04-Aug | 1,924.90 | 1,945.00 | 1,904.20 | 1,939.40 | 1,928.50 | 0.75 | 51,278.73 | 68,023 | 3.81 | 40,239 | 4.73 | 7.76 | 31 |
| 18 | 01-Aug | 1,945.60 | 1,950.80 | 1,911.20 | 1,924.90 | 1,934.59 | -1.06 | 50,895.35 | 255,459 | 14.30 | 215,957 | 25.40 | 41.78 | 166 |
| 19 | 31-Jul | 1,938.80 | 1,959.00 | 1,932.40 | 1,945.60 | 1,948.25 | -0.30 | 51,442.67 | 30,880 | 1.73 | 12,232 | 1.44 | 2.38 | 9 |
| 20 | 30-Jul | 1,977.00 | 1,977.10 | 1,938.20 | 1,951.40 | 1,950.95 | -1.22 | 51,596.02 | 111,442 | 6.24 | 55,716 | 6.55 | 10.87 | 43 |
| 21 | 29-Jul | 1,988.00 | 2,009.60 | 1,970.00 | 1,975.60 | 1,990.52 | -1.18 | 52,235.88 | 376,353 | 21.06 | 335,352 | 39.45 | 66.75 | 257 |
| 22 | 28-Jul | 2,039.00 | 2,042.00 | 1,975.00 | 1,999.20 | 2,010.57 | -1.69 | 52,859.88 | 78,957 | 4.42 | 29,862 | 3.51 | 6.00 | 23 |
| 23 | 25-Jul | 2,025.00 | 2,039.00 | 2,009.60 | 2,033.50 | 2,027.38 | 0.67 | 53,766.79 | 251,419 | 14.07 | 214,566 | 25.24 | 43.50 | 165 |
| 24 | 24-Jul | 2,015.00 | 2,035.00 | 2,011.70 | 2,019.90 | 2,024.33 | 0.15 | 53,407.20 | 336,520 | 18.83 | 295,294 | 34.74 | 59.78 | 227 |
| 25 | 23-Jul | 2,089.90 | 2,110.00 | 2,001.20 | 2,016.90 | 2,038.22 | -0.93 | 53,327.87 | 675,787 | 37.82 | 276,498 | 32.53 | 56.36 | 212 |
| 26 | 22-Jul | 2,020.90 | 2,064.00 | 2,020.00 | 2,035.80 | 2,049.76 | 0.74 | 53,827.60 | 184,951 | 10.35 | 84,319 | 9.92 | 17.28 | 65 |
| 27 | 21-Jul | 2,005.00 | 2,025.00 | 2,000.20 | 2,020.90 | 2,013.74 | 0.91 | 53,433.64 | 53,576 | 3.00 | 28,315 | 3.33 | 5.70 | 22 |
| 28 | 18-Jul | 2,026.00 | 2,034.40 | 1,990.90 | 2,002.70 | 2,007.52 | -1.04 | 52,952.42 | 91,155 | 5.10 | 54,881 | 6.46 | 11.02 | 42 |
| 29 | 17-Jul | 2,018.50 | 2,038.00 | 2,010.00 | 2,023.70 | 2,025.63 | 0.70 | 53,507.67 | 80,548 | 4.51 | 33,552 | 3.95 | 6.80 | 26 |
| 30 | 16-Jul | 1,973.00 | 2,020.00 | 1,973.00 | 2,009.60 | 2,004.27 | 1.94 | 53,134.86 | 174,424 | 9.76 | 116,920 | 13.75 | 23.43 | 90 |
| 31 | 15-Jul | 1,963.00 | 1,995.20 | 1,958.00 | 1,971.30 | 1,978.49 | 0.77 | 52,122.19 | 106,970 | 5.99 | 76,509 | 9.00 | 15.14 | 59 |
| 32 | 14-Jul | 1,959.10 | 1,964.00 | 1,942.00 | 1,956.20 | 1,949.07 | -0.20 | 51,722.94 | 158,636 | 8.88 | 138,831 | 16.33 | 27.06 | 107 |
| 33 | 11-Jul | 1,968.00 | 1,970.00 | 1,948.70 | 1,960.10 | 1,960.05 | -0.50 | 51,826.05 | 170,109 | 9.52 | 141,497 | 16.64 | 27.73 | 109 |
| 34 | 10-Jul | 1,969.00 | 1,978.90 | 1,941.00 | 1,969.90 | 1,956.94 | 0.05 | 52,085.17 | 96,239 | 5.39 | 54,366 | 6.40 | 10.64 | 42 |
| 35 | 09-Jul | 1,983.00 | 1,983.00 | 1,945.50 | 1,969.00 | 1,965.01 | -0.57 | 52,061.00 | 182,328 | 10.20 | 135,713 | 15.96 | 26.67 | 104 |
| 36 | 08-Jul | 1,980.00 | 1,993.10 | 1,971.00 | 1,980.30 | 1,979.34 | -0.49 | 52,360.15 | 50,614 | 2.83 | 27,012 | 3.18 | 5.35 | 21 |
| 37 | 07-Jul | 1,990.00 | 2,006.80 | 1,975.20 | 1,990.10 | 1,990.93 | 0.60 | 52,619.27 | 95,414 | 5.34 | 67,061 | 7.89 | 13.35 | 51 |
| 38 | 04-Jul | 1,985.00 | 1,995.00 | 1,958.30 | 1,978.30 | 1,977.06 | -0.21 | 52,307.27 | 59,476 | 3.33 | 23,801 | 2.80 | 4.71 | 18 |
| 39 | 03-Jul | 1,933.50 | 1,988.00 | 1,933.50 | 1,982.50 | 1,974.47 | 2.21 | 52,418.32 | 124,368 | 6.96 | 67,123 | 7.90 | 13.25 | 51 |
| 40 | 02-Jul | 1,959.50 | 1,963.00 | 1,924.50 | 1,939.60 | 1,939.49 | -0.55 | 51,284.02 | 283,788 | 15.88 | 231,776 | 27.26 | 44.95 | 178 |
| 41 | 01-Jul | 1,968.50 | 1,984.70 | 1,941.50 | 1,950.30 | 1,956.56 | -0.04 | 51,566.94 | 147,712 | 8.27 | 94,721 | 11.14 | 18.53 | 73 |
| 42 | 30-Jun | 1,962.50 | 1,985.00 | 1,938.20 | 1,951.10 | 1,957.14 | -0.40 | 51,588.09 | 190,026 | 10.64 | 143,166 | 16.84 | 28.02 | 110 |
| 43 | 27-Jun | 1,975.00 | 1,983.60 | 1,949.90 | 1,959.00 | 1,967.86 | -0.27 | 51,796.00 | 193,205 | 10.81 | 141,039 | 16.59 | 27.75 | 108 |
| 44 | 26-Jun | 1,941.00 | 1,967.00 | 1,931.00 | 1,964.40 | 1,953.36 | 1.39 | 51,939.75 | 216,590 | 12.12 | 141,291 | 16.62 | 27.60 | 108 |
| 45 | 25-Jun | 1,938.00 | 1,949.00 | 1,912.50 | 1,937.40 | 1,922.73 | 0.45 | 51,225.85 | 622,462 | 34.84 | 527,202 | 62.02 | 101.37 | 404 |
| 46 | 24-Jun | 1,954.00 | 1,955.40 | 1,918.70 | 1,928.70 | 1,933.47 | -0.59 | 50,995.82 | 217,439 | 12.17 | 156,326 | 18.39 | 30.23 | 120 |
| 47 | 23-Jun | 1,943.70 | 1,966.50 | 1,919.10 | 1,940.20 | 1,942.58 | -0.18 | 51,299.89 | 87,248 | 4.88 | 42,991 | 5.06 | 8.35 | 33 |
| 48 | 20-Jun | 1,955.00 | 1,972.60 | 1,919.40 | 1,943.70 | 1,944.62 | -0.50 | 51,392.43 | 257,072 | 14.39 | 179,274 | 21.09 | 34.86 | 138 |
| 49 | 19-Jun | 1,980.50 | 1,982.50 | 1,928.20 | 1,953.40 | 1,950.24 | -1.37 | 51,648.90 | 76,434 | 4.28 | 37,960 | 4.47 | 7.40 | 29 |
| 50 | 18-Jun | 2,019.00 | 2,019.00 | 1,975.00 | 1,980.50 | 2,003.04 | -1.72 | 52,365.44 | 124,589 | 6.97 | 88,640 | 10.43 | 17.75 | 68 |
| 51 | 17-Jun | 2,031.40 | 2,031.40 | 2,008.00 | 2,015.10 | 2,015.18 | -0.80 | 53,280.28 | 108,936 | 6.10 | 87,909 | 10.34 | 17.72 | 67 |
| 52 | 16-Jun | 2,040.40 | 2,049.90 | 2,016.00 | 2,031.40 | 2,031.36 | -0.74 | 53,711.26 | 43,095 | 2.41 | 21,790 | 2.56 | 4.43 | 17 |
| 53 | 13-Jun | 2,065.00 | 2,065.00 | 2,019.00 | 2,046.60 | 2,033.20 | -0.91 | 54,113.16 | 152,265 | 8.52 | 109,588 | 12.89 | 22.28 | 84 |
| 54 | 12-Jun | 2,055.00 | 2,080.90 | 2,054.40 | 2,065.30 | 2,061.30 | 0.04 | 54,607.60 | 36,360 | 2.04 | 16,786 | 1.97 | 3.46 | 13 |
| 55 | 11-Jun | 2,049.00 | 2,134.70 | 2,035.20 | 2,064.40 | 2,085.63 | -0.14 | 54,583.80 | 260,680 | 14.59 | 72,372 | 8.51 | 15.09 | 56 |
| 56 | 10-Jun | 2,082.10 | 2,085.80 | 2,056.10 | 2,067.20 | 2,069.67 | -0.95 | 54,657.83 | 37,583 | 2.10 | 16,810 | 1.98 | 3.48 | 13 |
| 57 | 09-Jun | 2,085.00 | 2,106.20 | 2,080.20 | 2,087.10 | 2,091.28 | 0.87 | 55,184.00 | 70,218 | 3.93 | 31,986 | 3.76 | 6.69 | 25 |
| 58 | 06-Jun | 2,032.30 | 2,075.00 | 2,017.10 | 2,069.20 | 2,056.75 | 2.20 | 54,710.71 | 116,432 | 6.52 | 66,608 | 7.84 | 13.70 | 51 |
| 59 | 05-Jun | 2,045.00 | 2,056.10 | 2,015.30 | 2,024.60 | 2,033.99 | -0.25 | 53,531.47 | 165,323 | 9.25 | 138,419 | 16.28 | 28.15 | 106 |
| 60 | 04-Jun | 2,024.10 | 2,060.10 | 2,015.00 | 2,029.70 | 2,034.98 | 0.36 | 53,666.31 | 61,077 | 3.42 | 28,528 | 3.36 | 5.81 | 22 |
| 61 | 03-Jun | 2,010.10 | 2,032.20 | 2,000.80 | 2,022.50 | 2,018.65 | 0.42 | 53,475.94 | 85,307 | 4.77 | 37,234 | 4.38 | 7.52 | 29 |
| 62 | 02-Jun | 1,970.00 | 2,018.80 | 1,970.00 | 2,014.00 | 2,004.44 | 1.88 | 53,251.00 | 64,976 | 3.64 | 28,255 | 3.32 | 5.66 | 22 |
| 63 | 30-May | 2,011.40 | 2,011.40 | 1,968.00 | 1,976.80 | 1,986.74 | -1.38 | 52,267.61 | 106,799 | 5.98 | 76,776 | 9.03 | 15.25 | 59 |
| 64 | 29-May | 2,056.00 | 2,066.20 | 2,000.00 | 2,004.40 | 2,019.79 | -2.70 | 52,997.37 | 197,687 | 11.06 | 146,686 | 17.26 | 29.63 | 113 |
| 65 | 28-May | 2,031.00 | 2,069.00 | 2,021.00 | 2,060.00 | 2,051.67 | 1.40 | 54,467.00 | 73,227 | 4.10 | 43,045 | 5.06 | 8.83 | 33 |
| 66 | 27-May | 2,061.80 | 2,061.80 | 2,008.00 | 2,031.50 | 2,023.54 | -0.72 | 53,713.91 | 88,387 | 4.95 | 44,353 | 5.22 | 8.98 | 34 |
| 67 | 26-May | 2,024.60 | 2,069.20 | 2,018.10 | 2,046.30 | 2,041.39 | 1.07 | 54,105.23 | 72,422 | 4.05 | 38,221 | 4.50 | 7.80 | 29 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO