| Macro-sector: Fast Moving Consumer Goods | Band: Dynamic F&O | High52 Price: 1,700.0 | Mkt_Cap Category: Large-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 F&O Lot: 350 | High52 Date: 03-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Beverages | Face Value: 2; VWAP21: 1,315.23 | Low52 Price: 1,271.1 | Barrier: 1,308.0; Drift%: -2.07 |
| Basic Industry: Breweries & Distilleries | Total Equity: 727,350,853 | Low52 Date: 04-Mar-2025 | SHP: 56.67 / 15.05 / 14.4 / 13.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 76 | ||||
| High/Low Price | Quarter: 1,700.0 / 1,271.1 | Month: 1,433.1 / 1,298.8 | Week: 1,333.9 / 1,284.9 | Day: 1,304.9 / 1,279.2 | Sis67: 83 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,302.80 | 1,304.90 | 1,279.20 | 1,281.50 | 1,285.78 | -1.63 | 93,210.01 | 1,374,328 | 4.00 | 950,281 | 6.77 | 122.19 | 94 |
| 2 | 26-Aug | 1,311.30 | 1,311.30 | 1,295.90 | 1,302.80 | 1,303.97 | -0.65 | 94,759.27 | 1,382,762 | 4.03 | 1,027,961 | 7.32 | 134.04 | 102 |
| 3 | 25-Aug | 1,335.00 | 1,335.10 | 1,306.50 | 1,311.30 | 1,317.56 | -1.40 | 95,377.52 | 1,258,475 | 3.66 | 774,261 | 5.51 | 102.01 | 77 |
| 4 | 22-Aug | 1,333.20 | 1,338.10 | 1,327.10 | 1,329.90 | 1,331.23 | -0.53 | 96,730.39 | 545,032 | 1.59 | 341,569 | 2.43 | 45.47 | 34 |
| 5 | 21-Aug | 1,340.10 | 1,340.80 | 1,325.60 | 1,337.00 | 1,334.25 | 0.08 | 97,246.00 | 1,071,331 | 3.12 | 796,716 | 5.67 | 106.30 | 79 |
| 6 | 20-Aug | 1,330.00 | 1,343.30 | 1,324.20 | 1,335.90 | 1,336.23 | 0.55 | 97,166.80 | 1,075,724 | 3.13 | 646,701 | 4.61 | 86.41 | 64 |
| 7 | 19-Aug | 1,315.00 | 1,333.80 | 1,303.00 | 1,328.60 | 1,312.57 | 1.61 | 96,635.83 | 1,846,772 | 5.38 | 1,343,371 | 9.57 | 176.33 | 133 |
| 8 | 18-Aug | 1,325.00 | 1,325.80 | 1,302.60 | 1,307.50 | 1,311.78 | -0.89 | 95,101.12 | 2,136,037 | 6.22 | 1,533,199 | 10.92 | 201.12 | 152 |
| 9 | 14-Aug | 1,319.00 | 1,333.90 | 1,299.90 | 1,319.30 | 1,321.10 | 1.00 | 95,959.40 | 1,527,475 | 4.45 | 698,196 | 4.97 | 92.24 | 69 |
| 10 | 13-Aug | 1,300.10 | 1,309.00 | 1,294.50 | 1,306.20 | 1,302.40 | 0.65 | 95,006.57 | 402,056 | 1.17 | 169,578 | 1.21 | 22.09 | 17 |
| 11 | 12-Aug | 1,304.40 | 1,307.40 | 1,290.50 | 1,297.80 | 1,298.62 | -0.34 | 94,395.59 | 642,530 | 1.87 | 367,674 | 2.62 | 47.75 | 36 |
| 12 | 11-Aug | 1,298.00 | 1,305.90 | 1,284.90 | 1,302.20 | 1,299.36 | 0.83 | 94,715.63 | 691,799 | 2.01 | 413,306 | 2.94 | 53.70 | 41 |
| 13 | 08-Aug | 1,298.00 | 1,310.70 | 1,286.00 | 1,291.50 | 1,302.26 | 0.12 | 93,937.36 | 1,324,949 | 3.86 | 862,539 | 6.14 | 112.33 | 86 |
| 14 | 07-Aug | 1,305.20 | 1,308.00 | 1,283.80 | 1,290.00 | 1,291.37 | -1.39 | 93,828.00 | 1,182,773 | 3.44 | 800,034 | 5.70 | 103.31 | 80 |
| 15 | 06-Aug | 1,325.00 | 1,325.00 | 1,304.40 | 1,308.20 | 1,313.06 | -1.17 | 95,152.04 | 1,071,422 | 3.12 | 769,484 | 5.48 | 101.04 | 77 |
| 16 | 05-Aug | 1,348.90 | 1,349.10 | 1,320.00 | 1,323.70 | 1,331.10 | -1.19 | 96,279.43 | 1,528,084 | 4.45 | 972,377 | 6.92 | 129.43 | 97 |
| 17 | 04-Aug | 1,323.00 | 1,342.60 | 1,314.00 | 1,339.70 | 1,332.09 | 1.31 | 97,443.19 | 1,091,819 | 3.18 | 708,629 | 5.05 | 94.40 | 71 |
| 18 | 01-Aug | 1,336.00 | 1,337.40 | 1,316.50 | 1,322.40 | 1,322.92 | -1.33 | 96,184.88 | 1,209,840 | 3.52 | 742,245 | 5.29 | 98.19 | 74 |
| 19 | 31-Jul | 1,310.00 | 1,348.00 | 1,306.10 | 1,340.20 | 1,336.28 | 1.85 | 97,479.56 | 1,486,378 | 4.33 | 869,226 | 6.19 | 116.15 | 87 |
| 20 | 30-Jul | 1,325.00 | 1,330.60 | 1,313.00 | 1,315.80 | 1,319.48 | -0.62 | 95,704.83 | 541,385 | 1.58 | 288,051 | 2.05 | 38.01 | 29 |
| 21 | 29-Jul | 1,316.00 | 1,331.00 | 1,298.80 | 1,324.00 | 1,316.43 | 0.61 | 96,301.00 | 1,769,493 | 5.15 | 1,171,222 | 8.34 | 154.18 | 117 |
| 22 | 28-Jul | 1,309.70 | 1,325.10 | 1,302.80 | 1,316.00 | 1,315.38 | 0.49 | 95,719.00 | 746,523 | 2.17 | 454,817 | 3.24 | 59.83 | 46 |
| 23 | 25-Jul | 1,337.10 | 1,341.10 | 1,306.50 | 1,309.60 | 1,318.53 | -1.92 | 95,253.87 | 815,158 | 2.37 | 493,093 | 3.51 | 65.02 | 49 |
| 24 | 24-Jul | 1,349.00 | 1,352.00 | 1,332.30 | 1,335.20 | 1,337.66 | -0.53 | 97,115.89 | 924,127 | 2.69 | 635,502 | 4.53 | 85.01 | 64 |
| 25 | 23-Jul | 1,352.00 | 1,354.00 | 1,336.90 | 1,342.30 | 1,343.19 | -0.09 | 97,632.30 | 860,631 | 2.51 | 526,474 | 3.75 | 70.72 | 53 |
| 26 | 22-Jul | 1,369.90 | 1,372.00 | 1,341.10 | 1,343.50 | 1,349.81 | -1.68 | 97,719.59 | 827,126 | 2.41 | 521,795 | 3.72 | 70.43 | 52 |
| 27 | 21-Jul | 1,371.10 | 1,375.00 | 1,358.00 | 1,366.40 | 1,367.94 | 0.30 | 99,385.22 | 949,878 | 2.77 | 573,515 | 4.08 | 78.45 | 57 |
| 28 | 18-Jul | 1,387.00 | 1,387.00 | 1,361.30 | 1,362.30 | 1,366.97 | -1.28 | 99,087.01 | 509,628 | 1.48 | 312,756 | 2.23 | 42.75 | 31 |
| 29 | 17-Jul | 1,381.70 | 1,399.90 | 1,376.50 | 1,380.00 | 1,389.30 | 0.20 | 100,374.00 | 1,027,003 | 2.99 | 544,134 | 3.87 | 75.60 | 54 |
| 30 | 16-Jul | 1,375.00 | 1,381.80 | 1,365.40 | 1,377.20 | 1,372.59 | 0.51 | 100,170.76 | 1,343,693 | 3.91 | 1,043,200 | 7.43 | 143.19 | 104 |
| 31 | 15-Jul | 1,369.70 | 1,374.00 | 1,358.10 | 1,370.20 | 1,368.36 | 0.45 | 99,661.61 | 962,048 | 2.80 | 643,696 | 4.58 | 88.08 | 64 |
| 32 | 14-Jul | 1,367.00 | 1,373.60 | 1,345.30 | 1,364.00 | 1,363.83 | 0.47 | 99,210.00 | 1,850,508 | 5.39 | 1,228,539 | 8.75 | 167.55 | 123 |
| 33 | 11-Jul | 1,384.90 | 1,384.90 | 1,356.00 | 1,357.60 | 1,368.15 | -1.91 | 98,745.15 | 781,058 | 2.27 | 486,590 | 3.46 | 66.57 | 49 |
| 34 | 10-Jul | 1,378.40 | 1,385.30 | 1,368.20 | 1,384.00 | 1,378.14 | 0.96 | 100,665.00 | 686,811 | 2.00 | 457,315 | 3.26 | 63.02 | 46 |
| 35 | 09-Jul | 1,365.00 | 1,375.50 | 1,362.60 | 1,370.90 | 1,368.37 | 0.45 | 99,712.53 | 1,302,716 | 3.79 | 942,836 | 6.71 | 129.01 | 94 |
| 36 | 08-Jul | 1,382.60 | 1,386.90 | 1,361.30 | 1,364.70 | 1,369.82 | -1.29 | 99,261.57 | 963,015 | 2.80 | 613,931 | 4.37 | 84.10 | 61 |
| 37 | 07-Jul | 1,386.00 | 1,394.90 | 1,370.10 | 1,382.60 | 1,382.36 | 0.32 | 100,563.53 | 1,772,885 | 5.16 | 1,268,841 | 9.04 | 175.40 | 127 |
| 38 | 04-Jul | 1,384.90 | 1,391.50 | 1,372.20 | 1,378.20 | 1,381.28 | -0.25 | 100,243.49 | 905,626 | 2.64 | 599,350 | 4.27 | 82.79 | 60 |
| 39 | 03-Jul | 1,388.20 | 1,392.50 | 1,377.80 | 1,381.70 | 1,384.36 | -0.12 | 100,498.07 | 930,122 | 2.71 | 555,629 | 3.96 | 76.92 | 56 |
| 40 | 02-Jul | 1,403.90 | 1,406.60 | 1,380.40 | 1,383.40 | 1,390.91 | -1.21 | 100,621.72 | 1,464,003 | 4.26 | 1,053,973 | 7.51 | 146.60 | 106 |
| 41 | 01-Jul | 1,431.90 | 1,433.10 | 1,396.90 | 1,400.40 | 1,406.67 | -1.94 | 101,858.21 | 1,280,859 | 3.73 | 740,721 | 5.27 | 104.20 | 74 |
| 42 | 30-Jun | 1,426.80 | 1,436.80 | 1,418.00 | 1,428.10 | 1,426.67 | -0.98 | 103,872.98 | 3,001,009 | 8.74 | 2,198,416 | 15.65 | 313.64 | 220 |
| 43 | 27-Jun | 1,452.30 | 1,461.00 | 1,440.30 | 1,442.20 | 1,446.13 | -0.16 | 104,898.54 | 2,130,175 | 6.20 | 1,770,899 | 12.61 | 256.10 | 177 |
| 44 | 26-Jun | 1,455.00 | 1,460.80 | 1,438.50 | 1,444.50 | 1,444.76 | -0.71 | 105,065.83 | 1,725,849 | 5.02 | 1,104,229 | 7.86 | 159.53 | 111 |
| 45 | 25-Jun | 1,440.00 | 1,461.70 | 1,429.50 | 1,454.90 | 1,453.84 | 0.80 | 105,822.28 | 1,958,351 | 5.70 | 1,451,073 | 10.33 | 210.96 | 145 |
| 46 | 24-Jun | 1,430.00 | 1,449.00 | 1,427.20 | 1,443.30 | 1,440.76 | 1.65 | 104,978.55 | 1,116,069 | 3.25 | 719,019 | 5.12 | 103.59 | 72 |
| 47 | 23-Jun | 1,453.90 | 1,456.90 | 1,415.20 | 1,419.90 | 1,432.30 | -2.67 | 103,276.55 | 3,416,836 | 9.95 | 2,555,777 | 18.20 | 366.06 | 256 |
| 48 | 20-Jun | 1,467.00 | 1,467.50 | 1,448.80 | 1,458.90 | 1,457.13 | -0.13 | 106,113.22 | 1,652,262 | 4.81 | 1,147,197 | 8.17 | 167.16 | 115 |
| 49 | 19-Jun | 1,469.60 | 1,480.50 | 1,456.00 | 1,460.80 | 1,468.54 | -0.07 | 106,251.41 | 593,453 | 1.73 | 265,320 | 1.89 | 38.96 | 27 |
| 50 | 18-Jun | 1,474.80 | 1,475.30 | 1,458.60 | 1,461.80 | 1,465.73 | -0.88 | 106,324.15 | 366,997 | 1.07 | 197,570 | 1.41 | 28.96 | 20 |
| 51 | 17-Jun | 1,490.00 | 1,490.80 | 1,467.40 | 1,474.80 | 1,476.25 | -0.71 | 107,269.70 | 946,768 | 2.76 | 585,805 | 4.17 | 86.48 | 59 |
| 52 | 16-Jun | 1,458.90 | 1,492.80 | 1,447.60 | 1,485.40 | 1,472.55 | 2.22 | 108,040.70 | 1,234,580 | 3.59 | 658,563 | 4.69 | 96.98 | 66 |
| 53 | 13-Jun | 1,465.00 | 1,472.90 | 1,442.10 | 1,453.10 | 1,453.07 | -2.15 | 105,691.35 | 1,568,758 | 4.57 | 811,102 | 5.78 | 117.86 | 81 |
| 54 | 12-Jun | 1,505.00 | 1,514.30 | 1,483.00 | 1,485.10 | 1,497.84 | -1.24 | 108,018.88 | 1,578,161 | 4.59 | 868,717 | 6.19 | 130.12 | 87 |
| 55 | 11-Jun | 1,523.00 | 1,548.00 | 1,482.60 | 1,503.80 | 1,505.15 | -6.59 | 109,379.02 | 9,786,390 | 28.49 | 4,505,486 | 32.08 | 678.14 | 451 |
| 56 | 10-Jun | 1,604.00 | 1,645.00 | 1,603.40 | 1,609.90 | 1,620.14 | 1.08 | 117,096.21 | 1,003,019 | 2.92 | 425,644 | 3.03 | 68.96 | 43 |
| 57 | 09-Jun | 1,600.30 | 1,607.60 | 1,583.50 | 1,592.70 | 1,590.87 | -0.04 | 115,845.17 | 619,292 | 1.80 | 442,983 | 3.15 | 70.47 | 44 |
| 58 | 06-Jun | 1,623.50 | 1,627.60 | 1,586.40 | 1,593.40 | 1,601.49 | -1.03 | 115,896.08 | 803,768 | 2.34 | 416,000 | 2.96 | 66.62 | 42 |
| 59 | 05-Jun | 1,581.00 | 1,644.80 | 1,572.00 | 1,610.00 | 1,624.42 | 1.63 | 117,103.00 | 2,195,473 | 6.39 | 980,583 | 6.98 | 159.29 | 98 |
| 60 | 04-Jun | 1,589.80 | 1,598.80 | 1,567.70 | 1,584.10 | 1,584.47 | 0.28 | 115,219.65 | 1,158,597 | 3.37 | 699,149 | 4.98 | 110.78 | 70 |
| 61 | 03-Jun | 1,579.00 | 1,609.80 | 1,561.60 | 1,579.60 | 1,586.85 | 1.96 | 114,892.34 | 2,105,296 | 6.13 | 712,070 | 5.07 | 112.99 | 71 |
| 62 | 02-Jun | 1,520.10 | 1,551.30 | 1,511.00 | 1,549.20 | 1,535.94 | 1.91 | 112,681.19 | 962,416 | 2.80 | 677,632 | 4.83 | 104.08 | 68 |
| 63 | 30-May | 1,520.10 | 1,537.80 | 1,498.50 | 1,520.10 | 1,518.44 | -0.16 | 110,564.60 | 1,450,384 | 4.22 | 1,067,385 | 7.60 | 162.08 | 107 |
| 64 | 29-May | 1,525.10 | 1,529.30 | 1,506.70 | 1,522.60 | 1,518.10 | -0.01 | 110,746.44 | 649,913 | 1.89 | 421,994 | 3.00 | 64.06 | 42 |
| 65 | 28-May | 1,533.10 | 1,539.80 | 1,518.10 | 1,522.70 | 1,523.90 | -0.68 | 110,753.71 | 423,530 | 1.23 | 244,284 | 1.74 | 37.23 | 24 |
| 66 | 27-May | 1,563.30 | 1,565.00 | 1,528.70 | 1,533.10 | 1,538.83 | -1.44 | 111,510.16 | 639,811 | 1.86 | 324,713 | 2.31 | 49.97 | 33 |
| 67 | 26-May | 1,580.00 | 1,588.30 | 1,553.00 | 1,555.50 | 1,564.21 | -1.48 | 113,139.43 | 343,457 | 1.00 | 140,431 | 1.00 | 21.97 | 14 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO