| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 2,294.9 | Mkt_Cap Category: Mid-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 F&O Lot: 400 | High52 Date: 22-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Beverages | Face Value: 1; VWAP21: 1,612.46 | Low52 Price: 1,401.1 | Barrier: 1,565.0; Drift%: -5.38 |
| Basic Industry: Breweries & Distilleries | Total Equity: 264,405,149 | Low52 Date: 27-Jan-2026 | SHP: 70.84 / 5.5 / 17.45 / 5.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 144 | ||||
| High/Low Price | Quarter: 2,299.7 / 1,848.0 | Month: 1,740.7 / 1,574.1 | Week: 1,636.0 / 1,574.2 | Day: 1,565.0 / 1,478.0 | Sis67: 68 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 1,565.00 | 1,565.00 | 1,478.00 | 1,485.10 | 1,490.82 | -6.26 | 39,266.81 | 216,613 | 9.68 | 95,770 | 7.95 | 14.28 | 71 |
| 2 | 01-Apr | 1,580.00 | 1,599.00 | 1,547.30 | 1,584.20 | 1,578.63 | 2.87 | 41,887.06 | 49,620 | 2.22 | 22,333 | 1.85 | 3.53 | 17 |
| 3 | 30-Mar | 1,558.70 | 1,565.80 | 1,524.00 | 1,540.00 | 1,543.34 | -1.22 | 40,718.00 | 336,787 | 15.05 | 276,762 | 22.98 | 42.71 | 206 |
| 4 | 27-Mar | 1,610.90 | 1,611.40 | 1,546.10 | 1,559.00 | 1,577.57 | -2.95 | 41,220.00 | 89,205 | 3.99 | 49,169 | 4.08 | 7.76 | 37 |
| 5 | 25-Mar | 1,599.00 | 1,631.70 | 1,599.00 | 1,606.40 | 1,620.59 | 1.42 | 42,474.04 | 171,041 | 7.64 | 119,804 | 9.95 | 19.42 | 89 |
| 6 | 24-Mar | 1,569.50 | 1,595.90 | 1,545.00 | 1,583.90 | 1,570.33 | 1.67 | 41,879.13 | 1,818,591 | 81.29 | 1,721,708 | 142.93 | 270.36 | 1,284 |
| 7 | 23-Mar | 1,569.50 | 1,572.70 | 1,537.00 | 1,557.90 | 1,551.22 | -0.70 | 41,191.68 | 89,814 | 4.01 | 50,156 | 4.16 | 7.78 | 37 |
| 8 | 20-Mar | 1,579.00 | 1,606.50 | 1,554.40 | 1,568.90 | 1,578.97 | -0.02 | 41,482.52 | 282,618 | 12.63 | 168,861 | 14.02 | 26.66 | 126 |
| 9 | 19-Mar | 1,609.90 | 1,609.90 | 1,560.00 | 1,569.20 | 1,578.15 | -3.02 | 41,490.46 | 69,154 | 3.09 | 41,084 | 3.41 | 6.48 | 31 |
| 10 | 18-Mar | 1,617.40 | 1,623.60 | 1,600.10 | 1,618.00 | 1,617.27 | 0.04 | 42,780.00 | 59,189 | 2.65 | 32,029 | 2.66 | 5.18 | 24 |
| 11 | 17-Mar | 1,620.80 | 1,655.00 | 1,605.80 | 1,617.40 | 1,630.46 | 0.04 | 42,764.89 | 42,955 | 1.92 | 16,366 | 1.36 | 2.67 | 12 |
| 12 | 16-Mar | 1,642.70 | 1,648.00 | 1,585.10 | 1,616.70 | 1,608.21 | -1.58 | 42,746.38 | 67,953 | 3.04 | 25,093 | 2.08 | 4.04 | 19 |
| 13 | 13-Mar | 1,645.50 | 1,675.40 | 1,605.40 | 1,642.70 | 1,625.04 | -0.17 | 43,433.83 | 79,039 | 3.53 | 46,244 | 3.84 | 7.51 | 34 |
| 14 | 12-Mar | 1,649.00 | 1,682.80 | 1,612.00 | 1,645.50 | 1,644.23 | -0.47 | 43,507.87 | 69,375 | 3.10 | 28,125 | 2.33 | 4.62 | 21 |
| 15 | 11-Mar | 1,697.60 | 1,699.00 | 1,642.50 | 1,653.30 | 1,678.00 | -2.61 | 43,714.10 | 76,801 | 3.43 | 48,112 | 3.99 | 8.00 | 36 |
| 16 | 10-Mar | 1,721.50 | 1,740.00 | 1,680.20 | 1,697.60 | 1,706.91 | -1.39 | 44,885.42 | 164,800 | 7.37 | 80,510 | 6.68 | 13.74 | 60 |
| 17 | 09-Mar | 1,723.10 | 1,728.50 | 1,670.00 | 1,721.50 | 1,708.30 | -2.09 | 45,517.35 | 96,507 | 4.31 | 34,240 | 2.84 | 5.85 | 26 |
| 18 | 06-Mar | 1,640.70 | 1,779.10 | 1,627.80 | 1,758.20 | 1,725.91 | 6.55 | 46,487.71 | 866,202 | 38.72 | 249,696 | 20.73 | 43.10 | 186 |
| 19 | 05-Mar | 1,637.80 | 1,661.40 | 1,608.30 | 1,650.10 | 1,639.90 | 1.25 | 43,629.49 | 91,242 | 4.08 | 40,147 | 3.33 | 6.58 | 30 |
| 20 | 04-Mar | 1,558.40 | 1,646.20 | 1,556.70 | 1,629.80 | 1,603.44 | 2.51 | 43,092.75 | 126,108 | 5.64 | 52,049 | 4.32 | 8.35 | 39 |
| 21 | 02-Mar | 1,570.00 | 1,592.40 | 1,570.00 | 1,589.90 | 1,584.31 | -0.94 | 42,037.77 | 40,176 | 1.80 | 19,973 | 1.66 | 3.16 | 15 |
| 22 | 27-Feb | 1,594.20 | 1,615.60 | 1,586.60 | 1,605.00 | 1,600.21 | 0.68 | 42,437.00 | 34,657 | 1.55 | 18,724 | 1.55 | 3.00 | 14 |
| 23 | 26-Feb | 1,587.40 | 1,598.40 | 1,579.90 | 1,594.20 | 1,589.04 | 0.43 | 42,151.47 | 39,908 | 1.78 | 16,330 | 1.36 | 2.59 | 12 |
| 24 | 25-Feb | 1,588.00 | 1,598.70 | 1,574.20 | 1,587.40 | 1,587.23 | -0.75 | 41,971.67 | 238,007 | 10.64 | 185,639 | 15.41 | 29.47 | 138 |
| 25 | 24-Feb | 1,627.00 | 1,627.00 | 1,592.30 | 1,599.40 | 1,601.31 | -2.08 | 42,288.96 | 88,296 | 3.95 | 65,991 | 5.48 | 10.57 | 49 |
| 26 | 23-Feb | 1,607.50 | 1,636.00 | 1,603.10 | 1,633.40 | 1,625.12 | 1.92 | 43,187.94 | 52,406 | 2.34 | 29,479 | 2.45 | 4.79 | 22 |
| 27 | 20-Feb | 1,607.60 | 1,620.00 | 1,600.00 | 1,602.60 | 1,608.41 | -0.31 | 42,373.57 | 32,199 | 1.44 | 16,223 | 1.35 | 2.61 | 12 |
| 28 | 19-Feb | 1,622.50 | 1,624.50 | 1,600.00 | 1,607.60 | 1,606.31 | -0.43 | 42,505.77 | 34,633 | 1.55 | 17,337 | 1.44 | 2.78 | 13 |
| 29 | 18-Feb | 1,598.50 | 1,624.00 | 1,594.00 | 1,614.60 | 1,614.26 | 0.99 | 42,690.86 | 35,821 | 1.60 | 12,991 | 1.08 | 2.10 | 10 |
| 30 | 17-Feb | 1,605.00 | 1,606.00 | 1,592.20 | 1,598.80 | 1,599.79 | -0.83 | 42,273.10 | 59,641 | 2.67 | 33,510 | 2.78 | 5.36 | 25 |
| 31 | 16-Feb | 1,622.10 | 1,622.10 | 1,584.50 | 1,612.10 | 1,604.07 | -1.03 | 42,624.75 | 54,794 | 2.45 | 26,975 | 2.24 | 4.33 | 20 |
| 32 | 13-Feb | 1,615.70 | 1,649.00 | 1,569.30 | 1,628.80 | 1,618.99 | 0.47 | 43,066.31 | 121,184 | 5.42 | 47,057 | 3.91 | 7.62 | 35 |
| 33 | 12-Feb | 1,630.40 | 1,630.50 | 1,612.10 | 1,621.20 | 1,621.68 | -0.38 | 42,865.36 | 51,970 | 2.32 | 26,266 | 2.18 | 4.26 | 20 |
| 34 | 11-Feb | 1,655.00 | 1,657.90 | 1,610.50 | 1,627.40 | 1,627.98 | 0.48 | 43,029.29 | 347,405 | 15.53 | 94,984 | 7.89 | 15.46 | 71 |
| 35 | 10-Feb | 1,546.00 | 1,630.50 | 1,530.20 | 1,619.70 | 1,590.81 | 5.61 | 42,825.70 | 158,265 | 7.07 | 63,027 | 5.23 | 10.03 | 47 |
| 36 | 09-Feb | 1,540.00 | 1,540.00 | 1,492.70 | 1,533.60 | 1,519.19 | 0.58 | 40,549.17 | 160,151 | 7.16 | 84,872 | 7.05 | 12.89 | 63 |
| 37 | 06-Feb | 1,480.00 | 1,544.90 | 1,473.70 | 1,524.80 | 1,521.68 | 2.76 | 40,316.50 | 183,243 | 8.19 | 81,332 | 6.75 | 12.38 | 61 |
| 38 | 05-Feb | 1,499.00 | 1,507.00 | 1,478.10 | 1,483.80 | 1,485.10 | -2.05 | 39,232.44 | 554,673 | 24.79 | 518,009 | 43.00 | 76.93 | 386 |
| 39 | 04-Feb | 1,514.00 | 1,520.00 | 1,496.00 | 1,514.90 | 1,507.89 | 0.36 | 40,054.74 | 36,402 | 1.63 | 19,514 | 1.62 | 2.94 | 15 |
| 40 | 03-Feb | 1,476.00 | 1,515.90 | 1,473.20 | 1,509.40 | 1,501.03 | 3.08 | 39,909.31 | 52,325 | 2.34 | 25,417 | 2.11 | 3.82 | 19 |
| 41 | 02-Feb | 1,451.10 | 1,478.10 | 1,441.80 | 1,464.30 | 1,461.03 | -0.37 | 38,716.85 | 36,576 | 1.63 | 20,956 | 1.74 | 3.06 | 16 |
| 42 | 01-Feb | 1,451.00 | 1,479.70 | 1,432.30 | 1,469.80 | 1,454.10 | 0.09 | 38,862.27 | 50,660 | 2.26 | 24,673 | 2.05 | 3.59 | 18 |
| 43 | 30-Jan | 1,421.00 | 1,487.80 | 1,415.00 | 1,468.50 | 1,471.71 | 2.86 | 38,827.90 | 145,408 | 6.50 | 47,307 | 3.93 | 6.96 | 35 |
| 44 | 29-Jan | 1,418.00 | 1,464.50 | 1,410.00 | 1,427.70 | 1,443.23 | 0.01 | 37,749.12 | 121,239 | 5.42 | 51,278 | 4.26 | 7.40 | 38 |
| 45 | 28-Jan | 1,418.60 | 1,433.90 | 1,405.50 | 1,427.50 | 1,426.91 | 0.27 | 37,743.84 | 107,707 | 4.81 | 76,197 | 6.33 | 10.87 | 57 |
| 46 | 27-Jan | 1,446.90 | 1,452.00 | 1,401.10 | 1,423.60 | 1,416.38 | -1.24 | 37,640.72 | 528,049 | 23.60 | 452,906 | 37.60 | 64.15 | 338 |
| 47 | 23-Jan | 1,443.70 | 1,453.70 | 1,425.10 | 1,441.50 | 1,443.68 | -0.15 | 38,114.00 | 61,929 | 2.77 | 40,938 | 3.40 | 5.91 | 31 |
| 48 | 22-Jan | 1,446.00 | 1,451.00 | 1,428.20 | 1,443.60 | 1,442.24 | -0.45 | 38,169.53 | 162,520 | 7.26 | 102,940 | 8.55 | 14.85 | 77 |
| 49 | 21-Jan | 1,440.00 | 1,457.60 | 1,426.50 | 1,450.10 | 1,443.74 | -0.31 | 38,341.39 | 183,245 | 8.19 | 108,305 | 8.99 | 15.64 | 81 |
| 50 | 20-Jan | 1,497.60 | 1,504.60 | 1,449.70 | 1,454.60 | 1,470.16 | -3.42 | 38,460.37 | 80,314 | 3.59 | 44,037 | 3.66 | 6.47 | 33 |
| 51 | 19-Jan | 1,512.60 | 1,520.30 | 1,496.70 | 1,506.10 | 1,507.25 | -0.93 | 39,822.06 | 40,390 | 1.81 | 18,793 | 1.56 | 2.83 | 14 |
| 52 | 16-Jan | 1,515.10 | 1,522.00 | 1,497.60 | 1,520.30 | 1,513.14 | 0.05 | 40,197.51 | 57,692 | 2.58 | 25,116 | 2.09 | 3.80 | 19 |
| 53 | 14-Jan | 1,523.80 | 1,529.70 | 1,510.00 | 1,519.60 | 1,520.70 | -0.93 | 40,179.01 | 103,190 | 4.61 | 75,596 | 6.28 | 11.50 | 56 |
| 54 | 13-Jan | 1,515.00 | 1,542.00 | 1,506.10 | 1,533.80 | 1,527.51 | 1.09 | 40,554.46 | 72,147 | 3.22 | 36,398 | 3.02 | 5.56 | 27 |
| 55 | 12-Jan | 1,536.00 | 1,536.10 | 1,495.40 | 1,517.20 | 1,510.61 | -1.91 | 40,115.55 | 121,829 | 5.45 | 65,043 | 5.40 | 9.83 | 49 |
| 56 | 09-Jan | 1,550.00 | 1,555.00 | 1,533.00 | 1,546.80 | 1,544.17 | -0.90 | 40,898.19 | 58,624 | 2.62 | 30,825 | 2.56 | 4.76 | 23 |
| 57 | 08-Jan | 1,566.10 | 1,583.00 | 1,550.20 | 1,560.80 | 1,558.09 | -0.92 | 41,268.36 | 84,001 | 3.75 | 35,734 | 2.97 | 5.57 | 27 |
| 58 | 07-Jan | 1,582.00 | 1,585.30 | 1,570.60 | 1,575.30 | 1,576.46 | -0.94 | 41,651.74 | 46,963 | 2.10 | 18,855 | 1.57 | 2.97 | 14 |
| 59 | 06-Jan | 1,581.60 | 1,592.70 | 1,564.00 | 1,590.30 | 1,578.44 | 0.16 | 42,048.35 | 54,015 | 2.41 | 22,086 | 1.83 | 3.49 | 16 |
| 60 | 05-Jan | 1,605.90 | 1,608.00 | 1,585.00 | 1,587.70 | 1,596.27 | -0.54 | 41,979.61 | 50,675 | 2.27 | 29,090 | 2.41 | 4.64 | 22 |
| 61 | 02-Jan | 1,601.10 | 1,607.00 | 1,588.00 | 1,596.40 | 1,594.81 | -0.73 | 42,209.64 | 69,176 | 3.09 | 37,128 | 3.08 | 5.92 | 28 |
| 62 | 01-Jan | 1,629.70 | 1,629.70 | 1,600.00 | 1,608.10 | 1,612.10 | -0.84 | 42,518.99 | 38,178 | 1.71 | 12,847 | 1.07 | 2.07 | 10 |
| 63 | 31-Dec | 1,606.60 | 1,625.00 | 1,599.00 | 1,621.70 | 1,614.38 | 0.94 | 42,878.58 | 35,682 | 1.59 | 19,867 | 1.65 | 3.21 | 15 |
| 64 | 30-Dec | 1,620.20 | 1,620.20 | 1,601.10 | 1,606.60 | 1,607.98 | -0.83 | 42,479.33 | 28,816 | 1.29 | 16,133 | 1.34 | 2.59 | 12 |
| 65 | 29-Dec | 1,615.00 | 1,621.70 | 1,605.70 | 1,620.10 | 1,616.54 | -0.23 | 42,836.28 | 22,372 | 1.00 | 12,045 | 1.00 | 1.95 | 9 |
| 66 | 26-Dec | 1,616.00 | 1,629.00 | 1,604.80 | 1,623.90 | 1,618.88 | 0.22 | 42,936.75 | 56,075 | 2.51 | 35,285 | 2.93 | 5.71 | 26 |
| 67 | 24-Dec | 1,615.00 | 1,629.00 | 1,601.80 | 1,620.40 | 1,620.23 | -0.01 | 42,844.21 | 59,055 | 2.64 | 24,590 | 2.04 | 3.98 | 18 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO AURDIS PICCADIL