| 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: 1,422.28 | Low52 Price: 1,263.55 | Barrier: 1,433.1; Drift%: -5.56 |
| Basic Industry: Breweries & Distilleries | Total Equity: 727,350,853 | Low52 Date: 23-Jul-2024 | SHP: 56.67 / 14.98 / 14.59 / 13.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 100 | ||||
| High/Low Price | Quarter: 1,700.0 / 1,271.1 | Month: 1,616.0 / 1,498.5 | Week: 1,436.8 / 1,372.2 | Day: 1,384.9 / 1,356.0 | Sis67: 69 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,384.90 | 1,384.90 | 1,356.00 | 1,357.60 | 1,368.15 | -1.91 | 98,745.15 | 781,058 | 3.16 | 486,590 | 3.46 | 66.57 | 49 |
| 2 | 10-Jul | 1,378.40 | 1,385.30 | 1,368.20 | 1,384.00 | 1,378.14 | 0.96 | 100,665.00 | 686,811 | 2.78 | 457,315 | 3.26 | 63.02 | 46 |
| 3 | 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 | 5.26 | 942,836 | 6.71 | 129.01 | 94 |
| 4 | 08-Jul | 1,382.60 | 1,386.90 | 1,361.30 | 1,364.70 | 1,369.82 | -1.29 | 99,261.57 | 963,015 | 3.89 | 613,931 | 4.37 | 84.10 | 61 |
| 5 | 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 | 7.16 | 1,268,841 | 9.04 | 175.40 | 127 |
| 6 | 04-Jul | 1,384.90 | 1,391.50 | 1,372.20 | 1,378.20 | 1,381.28 | -0.25 | 100,243.49 | 905,626 | 3.66 | 599,350 | 4.27 | 82.79 | 60 |
| 7 | 03-Jul | 1,388.20 | 1,392.50 | 1,377.80 | 1,381.70 | 1,384.36 | -0.12 | 100,498.07 | 930,122 | 3.76 | 555,629 | 3.96 | 76.92 | 56 |
| 8 | 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 | 5.92 | 1,053,973 | 7.51 | 146.60 | 106 |
| 9 | 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 | 5.18 | 740,721 | 5.27 | 104.20 | 74 |
| 10 | 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 | 12.13 | 2,198,416 | 15.65 | 313.64 | 220 |
| 11 | 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 | 8.61 | 1,770,899 | 12.61 | 256.10 | 177 |
| 12 | 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 | 6.97 | 1,104,229 | 7.86 | 159.53 | 111 |
| 13 | 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 | 7.91 | 1,451,073 | 10.33 | 210.96 | 145 |
| 14 | 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 | 4.51 | 719,019 | 5.12 | 103.59 | 72 |
| 15 | 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 | 13.81 | 2,555,777 | 18.20 | 366.06 | 256 |
| 16 | 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 | 6.68 | 1,147,197 | 8.17 | 167.16 | 115 |
| 17 | 19-Jun | 1,469.60 | 1,480.50 | 1,456.00 | 1,460.80 | 1,468.54 | -0.07 | 106,251.41 | 593,453 | 2.40 | 265,320 | 1.89 | 38.96 | 27 |
| 18 | 18-Jun | 1,474.80 | 1,475.30 | 1,458.60 | 1,461.80 | 1,465.73 | -0.88 | 106,324.15 | 366,997 | 1.48 | 197,570 | 1.41 | 28.96 | 20 |
| 19 | 17-Jun | 1,490.00 | 1,490.80 | 1,467.40 | 1,474.80 | 1,476.25 | -0.71 | 107,269.70 | 946,768 | 3.83 | 585,805 | 4.17 | 86.48 | 59 |
| 20 | 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 | 4.99 | 658,563 | 4.69 | 96.98 | 66 |
| 21 | 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 | 6.34 | 811,102 | 5.78 | 117.86 | 81 |
| 22 | 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 | 6.38 | 868,717 | 6.19 | 130.12 | 87 |
| 23 | 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 | 39.55 | 4,505,486 | 32.08 | 678.14 | 451 |
| 24 | 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 | 4.05 | 425,644 | 3.03 | 68.96 | 43 |
| 25 | 09-Jun | 1,600.30 | 1,607.60 | 1,583.50 | 1,592.70 | 1,590.87 | -0.04 | 115,845.17 | 619,292 | 2.50 | 442,983 | 3.15 | 70.47 | 44 |
| 26 | 06-Jun | 1,623.50 | 1,627.60 | 1,586.40 | 1,593.40 | 1,601.49 | -1.03 | 115,896.08 | 803,768 | 3.25 | 416,000 | 2.96 | 66.62 | 42 |
| 27 | 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 | 8.87 | 980,583 | 6.98 | 159.29 | 98 |
| 28 | 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 | 4.68 | 699,149 | 4.98 | 110.78 | 70 |
| 29 | 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 | 8.51 | 712,070 | 5.07 | 112.99 | 71 |
| 30 | 02-Jun | 1,520.10 | 1,551.30 | 1,511.00 | 1,549.20 | 1,535.94 | 1.91 | 112,681.19 | 962,416 | 3.89 | 677,632 | 4.83 | 104.08 | 68 |
| 31 | 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 | 5.86 | 1,067,385 | 7.60 | 162.08 | 107 |
| 32 | 29-May | 1,525.10 | 1,529.30 | 1,506.70 | 1,522.60 | 1,518.10 | -0.01 | 110,746.44 | 649,913 | 2.63 | 421,994 | 3.00 | 64.06 | 42 |
| 33 | 28-May | 1,533.10 | 1,539.80 | 1,518.10 | 1,522.70 | 1,523.90 | -0.68 | 110,753.71 | 423,530 | 1.71 | 244,284 | 1.74 | 37.23 | 24 |
| 34 | 27-May | 1,563.30 | 1,565.00 | 1,528.70 | 1,533.10 | 1,538.83 | -1.44 | 111,510.16 | 639,811 | 2.59 | 324,713 | 2.31 | 49.97 | 33 |
| 35 | 26-May | 1,580.00 | 1,588.30 | 1,553.00 | 1,555.50 | 1,564.21 | -1.48 | 113,139.43 | 343,457 | 1.39 | 140,431 | 1.00 | 21.97 | 14 |
| 36 | 23-May | 1,570.30 | 1,592.90 | 1,568.20 | 1,578.90 | 1,582.05 | 0.67 | 114,841.43 | 640,485 | 2.59 | 304,680 | 2.17 | 48.20 | 31 |
| 37 | 22-May | 1,551.50 | 1,577.00 | 1,519.10 | 1,568.40 | 1,548.23 | 0.71 | 114,077.71 | 776,793 | 3.14 | 325,378 | 2.32 | 50.38 | 33 |
| 38 | 21-May | 1,570.00 | 1,570.00 | 1,501.70 | 1,557.40 | 1,545.60 | 0.05 | 113,277.62 | 2,403,116 | 9.71 | 726,175 | 5.17 | 112.24 | 73 |
| 39 | 20-May | 1,572.00 | 1,572.00 | 1,540.10 | 1,556.60 | 1,555.27 | 0.04 | 113,219.43 | 726,976 | 2.94 | 317,428 | 2.26 | 49.37 | 32 |
| 40 | 19-May | 1,540.30 | 1,567.70 | 1,536.10 | 1,556.00 | 1,555.76 | 1.02 | 113,175.00 | 982,452 | 3.97 | 621,912 | 4.43 | 96.75 | 62 |
| 41 | 16-May | 1,550.00 | 1,557.20 | 1,531.10 | 1,540.30 | 1,539.68 | 0.12 | 112,033.85 | 847,943 | 3.43 | 484,102 | 3.45 | 74.54 | 48 |
| 42 | 15-May | 1,529.80 | 1,546.00 | 1,528.10 | 1,538.50 | 1,537.92 | 0.27 | 111,902.93 | 441,481 | 1.78 | 275,735 | 1.96 | 42.41 | 27 |
| 43 | 14-May | 1,550.00 | 1,562.50 | 1,521.00 | 1,534.40 | 1,535.03 | -1.25 | 111,604.71 | 638,135 | 2.58 | 337,422 | 2.40 | 51.80 | 34 |
| 44 | 13-May | 1,564.20 | 1,573.20 | 1,549.10 | 1,553.90 | 1,558.84 | -0.66 | 113,023.05 | 427,254 | 1.73 | 262,276 | 1.87 | 40.88 | 26 |
| 45 | 12-May | 1,555.00 | 1,579.90 | 1,552.10 | 1,564.20 | 1,563.23 | 2.16 | 113,772.22 | 480,122 | 1.94 | 259,377 | 1.85 | 40.55 | 26 |
| 46 | 09-May | 1,525.10 | 1,544.30 | 1,498.50 | 1,531.20 | 1,527.37 | -0.39 | 111,371.96 | 991,191 | 4.01 | 361,586 | 2.57 | 55.23 | 36 |
| 47 | 08-May | 1,589.50 | 1,593.70 | 1,532.10 | 1,537.20 | 1,559.94 | -3.29 | 111,808.37 | 715,376 | 2.89 | 411,496 | 2.93 | 64.19 | 41 |
| 48 | 07-May | 1,615.00 | 1,616.00 | 1,537.60 | 1,589.50 | 1,579.16 | 0.84 | 115,612.42 | 2,290,058 | 9.26 | 1,018,748 | 7.25 | 160.88 | 101 |
| 49 | 06-May | 1,559.10 | 1,588.00 | 1,550.50 | 1,576.30 | 1,576.72 | 1.10 | 114,652.31 | 898,145 | 3.63 | 589,216 | 4.20 | 92.90 | 59 |
| 50 | 05-May | 1,565.50 | 1,571.30 | 1,553.50 | 1,559.10 | 1,559.85 | 0.22 | 113,401.27 | 247,436 | 1.00 | 141,856 | 1.01 | 22.13 | 14 |
| 51 | 02-May | 1,563.90 | 1,575.10 | 1,551.00 | 1,555.60 | 1,562.27 | -0.53 | 113,146.70 | 931,415 | 3.76 | 700,647 | 4.99 | 109.46 | 70 |
| 52 | 30-Apr | 1,536.10 | 1,569.00 | 1,536.10 | 1,563.90 | 1,562.87 | 1.16 | 113,750.40 | 705,329 | 2.85 | 498,737 | 3.55 | 77.95 | 50 |
| 53 | 29-Apr | 1,560.10 | 1,564.90 | 1,534.90 | 1,545.90 | 1,545.69 | -0.69 | 112,441.17 | 560,975 | 2.27 | 366,010 | 2.61 | 56.57 | 36 |
| 54 | 28-Apr | 1,533.00 | 1,560.30 | 1,527.00 | 1,556.60 | 1,540.84 | 0.59 | 113,219.43 | 604,732 | 2.44 | 391,438 | 2.79 | 60.31 | 39 |
| 55 | 25-Apr | 1,565.50 | 1,574.00 | 1,530.30 | 1,547.40 | 1,547.47 | -0.86 | 112,550.27 | 517,429 | 2.09 | 280,825 | 2.00 | 43.46 | 28 |
| 56 | 24-Apr | 1,585.00 | 1,609.20 | 1,556.70 | 1,560.80 | 1,583.96 | -1.24 | 113,524.92 | 1,320,677 | 5.34 | 701,627 | 5.00 | 111.13 | 70 |
| 57 | 23-Apr | 1,560.00 | 1,585.40 | 1,543.50 | 1,580.40 | 1,567.50 | 1.46 | 114,950.53 | 1,385,393 | 5.60 | 900,877 | 6.42 | 141.21 | 90 |
| 58 | 22-Apr | 1,524.70 | 1,560.00 | 1,516.70 | 1,557.60 | 1,547.91 | 2.70 | 113,292.17 | 823,672 | 3.33 | 477,976 | 3.40 | 73.99 | 48 |
| 59 | 21-Apr | 1,538.80 | 1,538.80 | 1,505.00 | 1,516.70 | 1,515.98 | -0.07 | 110,317.30 | 528,024 | 2.13 | 337,109 | 2.40 | 51.11 | 34 |
| 60 | 17-Apr | 1,511.90 | 1,526.50 | 1,500.20 | 1,517.80 | 1,517.32 | 0.97 | 110,397.31 | 569,237 | 2.30 | 331,827 | 2.36 | 50.35 | 33 |
| 61 | 16-Apr | 1,514.70 | 1,514.70 | 1,483.60 | 1,503.20 | 1,498.12 | 0.10 | 109,335.38 | 739,318 | 2.99 | 378,546 | 2.70 | 56.71 | 38 |
| 62 | 15-Apr | 1,550.40 | 1,550.80 | 1,480.60 | 1,501.70 | 1,498.31 | 1.68 | 109,226.28 | 797,044 | 3.22 | 420,480 | 2.99 | 63.00 | 42 |
| 63 | 11-Apr | 1,484.00 | 1,484.00 | 1,454.80 | 1,476.90 | 1,470.58 | 1.74 | 107,422.45 | 693,426 | 2.80 | 399,503 | 2.84 | 58.75 | 40 |
| 64 | 09-Apr | 1,434.35 | 1,455.95 | 1,425.50 | 1,451.60 | 1,446.08 | 1.86 | 105,582.25 | 886,893 | 3.58 | 540,989 | 3.85 | 78.23 | 54 |
| 65 | 08-Apr | 1,411.00 | 1,438.85 | 1,411.00 | 1,425.10 | 1,428.28 | 1.52 | 103,654.77 | 562,645 | 2.27 | 364,317 | 2.59 | 52.03 | 36 |
| 66 | 07-Apr | 1,370.00 | 1,412.30 | 1,364.00 | 1,403.80 | 1,397.71 | -1.65 | 102,105.51 | 579,009 | 2.34 | 324,804 | 2.31 | 45.40 | 32 |
| 67 | 04-Apr | 1,430.10 | 1,442.25 | 1,417.15 | 1,427.35 | 1,428.72 | -0.20 | 103,818.42 | 500,497 | 2.02 | 309,358 | 2.20 | 44.20 | 31 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO