| 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: 1,551.0; Drift%: 0.41 |
| Industry: Beverages | Face Value: 2 | Low52 Price: 1,136.3 | Barrier: -; Drift%: - |
| Basic Industry: Breweries & Distilleries | Total Equity: 727,350,853 | Low52 Date: 04-Jun-2024 | SHP: 56.67 / 14.98 / 14.59 / 13.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.46 | ||||
| High/Low Price | Quarter: 1,700.0 / 1,271.1 | Month: 1,420.5 / 1,271.1 | Week: 1,579.9 / 1,521.0 | Day: 1,570.0 / 1,501.7 | Float67: 0.40 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 10.41 | 726,175 | 6.28 | 112.24 | 0.73 |
| 2 | 20-May | 1,572.00 | 1,572.00 | 1,540.10 | 1,556.60 | 1,555.27 | 0.04 | 113,219.43 | 726,976 | 3.15 | 317,428 | 2.75 | 49.37 | 0.32 |
| 3 | 19-May | 1,540.30 | 1,567.70 | 1,536.10 | 1,556.00 | 1,555.76 | 1.02 | 113,175.00 | 982,452 | 4.25 | 621,912 | 5.38 | 96.75 | 0.62 |
| 4 | 16-May | 1,550.00 | 1,557.20 | 1,531.10 | 1,540.30 | 1,539.68 | 0.12 | 112,033.85 | 847,943 | 3.67 | 484,102 | 4.19 | 74.54 | 0.48 |
| 5 | 15-May | 1,529.80 | 1,546.00 | 1,528.10 | 1,538.50 | 1,537.92 | 0.27 | 111,902.93 | 441,481 | 1.91 | 275,735 | 2.39 | 42.41 | 0.27 |
| 6 | 14-May | 1,550.00 | 1,562.50 | 1,521.00 | 1,534.40 | 1,535.03 | -1.25 | 111,604.71 | 638,135 | 2.76 | 337,422 | 2.92 | 51.80 | 0.34 |
| 7 | 13-May | 1,564.20 | 1,573.20 | 1,549.10 | 1,553.90 | 1,558.84 | -0.66 | 113,023.05 | 427,254 | 1.85 | 262,276 | 2.27 | 40.88 | 0.26 |
| 8 | 12-May | 1,555.00 | 1,579.90 | 1,552.10 | 1,564.20 | 1,563.23 | 2.16 | 113,772.22 | 480,122 | 2.08 | 259,377 | 2.24 | 40.55 | 0.26 |
| 9 | 09-May | 1,525.10 | 1,544.30 | 1,498.50 | 1,531.20 | 1,527.37 | -0.39 | 111,371.96 | 991,191 | 4.29 | 361,586 | 3.13 | 55.23 | 0.36 |
| 10 | 08-May | 1,589.50 | 1,593.70 | 1,532.10 | 1,537.20 | 1,559.94 | -3.29 | 111,808.37 | 715,376 | 3.10 | 411,496 | 3.56 | 64.19 | 0.41 |
| 11 | 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 | 9.92 | 1,018,748 | 8.82 | 160.88 | 1.01 |
| 12 | 06-May | 1,559.10 | 1,588.00 | 1,550.50 | 1,576.30 | 1,576.72 | 1.10 | 114,652.31 | 898,145 | 3.89 | 589,216 | 5.10 | 92.90 | 0.59 |
| 13 | 05-May | 1,565.50 | 1,571.30 | 1,553.50 | 1,559.10 | 1,559.85 | 0.22 | 113,401.27 | 247,436 | 1.07 | 141,856 | 1.23 | 22.13 | 0.14 |
| 14 | 02-May | 1,563.90 | 1,575.10 | 1,551.00 | 1,555.60 | 1,562.27 | -0.53 | 113,146.70 | 931,415 | 4.03 | 700,647 | 6.06 | 109.46 | 0.70 |
| 15 | 30-Apr | 1,536.10 | 1,569.00 | 1,536.10 | 1,563.90 | 1,562.87 | 1.16 | 113,750.40 | 705,329 | 3.05 | 498,737 | 4.32 | 77.95 | 0.50 |
| 16 | 29-Apr | 1,560.10 | 1,564.90 | 1,534.90 | 1,545.90 | 1,545.69 | -0.69 | 112,441.17 | 560,975 | 2.43 | 366,010 | 3.17 | 56.57 | 0.36 |
| 17 | 28-Apr | 1,533.00 | 1,560.30 | 1,527.00 | 1,556.60 | 1,540.84 | 0.59 | 113,219.43 | 604,732 | 2.62 | 391,438 | 3.39 | 60.31 | 0.39 |
| 18 | 25-Apr | 1,565.50 | 1,574.00 | 1,530.30 | 1,547.40 | 1,547.47 | -0.86 | 112,550.27 | 517,429 | 2.24 | 280,825 | 2.43 | 43.46 | 0.28 |
| 19 | 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 | 5.72 | 701,627 | 6.07 | 111.13 | 0.70 |
| 20 | 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 | 6.00 | 900,877 | 7.80 | 141.21 | 0.90 |
| 21 | 22-Apr | 1,524.70 | 1,560.00 | 1,516.70 | 1,557.60 | 1,547.91 | 2.70 | 113,292.17 | 823,672 | 3.57 | 477,976 | 4.14 | 73.99 | 0.48 |
| 22 | 21-Apr | 1,538.80 | 1,538.80 | 1,505.00 | 1,516.70 | 1,515.98 | -0.07 | 110,317.30 | 528,024 | 2.29 | 337,109 | 2.92 | 51.11 | 0.34 |
| 23 | 17-Apr | 1,511.90 | 1,526.50 | 1,500.20 | 1,517.80 | 1,517.32 | 0.97 | 110,397.31 | 569,237 | 2.47 | 331,827 | 2.87 | 50.35 | 0.33 |
| 24 | 16-Apr | 1,514.70 | 1,514.70 | 1,483.60 | 1,503.20 | 1,498.12 | 0.10 | 109,335.38 | 739,318 | 3.20 | 378,546 | 3.28 | 56.71 | 0.38 |
| 25 | 15-Apr | 1,550.40 | 1,550.80 | 1,480.60 | 1,501.70 | 1,498.31 | 1.68 | 109,226.28 | 797,044 | 3.45 | 420,480 | 3.64 | 63.00 | 0.42 |
| 26 | 11-Apr | 1,484.00 | 1,484.00 | 1,454.80 | 1,476.90 | 1,470.58 | 1.74 | 107,422.45 | 693,426 | 3.00 | 399,503 | 3.46 | 58.75 | 0.40 |
| 27 | 09-Apr | 1,434.35 | 1,455.95 | 1,425.50 | 1,451.60 | 1,446.08 | 1.86 | 105,582.25 | 886,893 | 3.84 | 540,989 | 4.68 | 78.23 | 0.54 |
| 28 | 08-Apr | 1,411.00 | 1,438.85 | 1,411.00 | 1,425.10 | 1,428.28 | 1.52 | 103,654.77 | 562,645 | 2.44 | 364,317 | 3.15 | 52.03 | 0.36 |
| 29 | 07-Apr | 1,370.00 | 1,412.30 | 1,364.00 | 1,403.80 | 1,397.71 | -1.65 | 102,105.51 | 579,009 | 2.51 | 324,804 | 2.81 | 45.40 | 0.32 |
| 30 | 04-Apr | 1,430.10 | 1,442.25 | 1,417.15 | 1,427.35 | 1,428.72 | -0.20 | 103,818.42 | 500,497 | 2.17 | 309,358 | 2.68 | 44.20 | 0.31 |
| 31 | 03-Apr | 1,434.00 | 1,434.20 | 1,413.55 | 1,430.15 | 1,425.93 | -0.30 | 104,022.08 | 230,919 | 1.00 | 115,546 | 1.00 | 16.48 | 0.11 |
| 32 | 02-Apr | 1,414.90 | 1,440.25 | 1,394.85 | 1,434.45 | 1,426.87 | 2.01 | 104,334.84 | 870,739 | 3.77 | 480,314 | 4.16 | 68.53 | 0.48 |
| 33 | 01-Apr | 1,407.95 | 1,413.25 | 1,387.00 | 1,406.15 | 1,400.54 | 0.35 | 102,276.44 | 365,985 | 1.58 | 192,873 | 1.67 | 27.01 | 0.19 |
| 34 | 28-Mar | 1,417.00 | 1,420.50 | 1,390.80 | 1,401.30 | 1,401.09 | -0.48 | 101,923.68 | 959,532 | 4.16 | 623,285 | 5.39 | 87.33 | 0.62 |
| 35 | 27-Mar | 1,368.15 | 1,418.90 | 1,367.50 | 1,408.10 | 1,395.79 | 3.42 | 102,418.27 | 768,855 | 3.33 | 373,304 | 3.23 | 52.11 | 0.37 |
| 36 | 26-Mar | 1,375.65 | 1,375.65 | 1,355.75 | 1,361.50 | 1,363.90 | -0.30 | 99,028.82 | 421,022 | 1.82 | 273,123 | 2.36 | 37.25 | 0.27 |
| 37 | 25-Mar | 1,408.00 | 1,408.00 | 1,360.00 | 1,365.55 | 1,377.14 | -1.94 | 99,323.40 | 426,894 | 1.85 | 224,148 | 1.94 | 30.87 | 0.22 |
| 38 | 24-Mar | 1,400.00 | 1,405.10 | 1,385.30 | 1,392.50 | 1,392.11 | 0.06 | 101,283.61 | 440,777 | 1.91 | 257,426 | 2.23 | 35.84 | 0.26 |
| 39 | 21-Mar | 1,420.00 | 1,420.05 | 1,386.05 | 1,391.60 | 1,398.18 | 1.01 | 101,218.14 | 1,093,226 | 4.73 | 578,420 | 5.01 | 80.87 | 0.58 |
| 40 | 20-Mar | 1,360.80 | 1,388.00 | 1,350.10 | 1,377.75 | 1,374.96 | 2.26 | 100,210.76 | 855,272 | 3.70 | 550,190 | 4.76 | 75.65 | 0.55 |
| 41 | 19-Mar | 1,374.60 | 1,374.60 | 1,323.95 | 1,347.30 | 1,341.00 | -1.47 | 97,995.98 | 838,919 | 3.63 | 340,091 | 2.94 | 45.00 | 0.34 |
| 42 | 18-Mar | 1,359.90 | 1,371.00 | 1,354.00 | 1,367.45 | 1,366.16 | 1.06 | 99,461.59 | 594,495 | 2.57 | 380,264 | 3.29 | 51.95 | 0.38 |
| 43 | 17-Mar | 1,364.00 | 1,365.25 | 1,339.00 | 1,353.05 | 1,351.56 | -0.05 | 98,414.21 | 546,482 | 2.37 | 251,735 | 2.18 | 34.02 | 0.25 |
| 44 | 13-Mar | 1,344.00 | 1,362.40 | 1,332.25 | 1,353.70 | 1,353.89 | 1.31 | 98,461.48 | 441,272 | 1.91 | 213,445 | 1.85 | 28.90 | 0.21 |
| 45 | 12-Mar | 1,320.45 | 1,338.95 | 1,311.70 | 1,336.25 | 1,327.70 | 1.24 | 97,192.26 | 598,766 | 2.59 | 292,484 | 2.53 | 38.83 | 0.29 |
| 46 | 11-Mar | 1,310.95 | 1,326.35 | 1,301.00 | 1,319.85 | 1,316.59 | 0.51 | 95,999.40 | 302,563 | 1.31 | 179,372 | 1.55 | 23.62 | 0.18 |
| 47 | 10-Mar | 1,316.00 | 1,344.50 | 1,308.90 | 1,313.10 | 1,325.13 | -1.11 | 95,508.44 | 613,699 | 2.66 | 390,131 | 3.38 | 51.70 | 0.39 |
| 48 | 07-Mar | 1,339.10 | 1,340.90 | 1,323.00 | 1,327.85 | 1,330.55 | -0.38 | 96,581.28 | 265,595 | 1.15 | 109,242 | 0.95 | 14.54 | 0.11 |
| 49 | 06-Mar | 1,330.20 | 1,336.25 | 1,320.15 | 1,332.85 | 1,329.78 | 0.96 | 96,944.96 | 275,303 | 1.19 | 148,531 | 1.29 | 19.75 | 0.15 |
| 50 | 05-Mar | 1,288.90 | 1,326.85 | 1,288.00 | 1,320.20 | 1,316.59 | 2.50 | 96,024.86 | 621,963 | 2.69 | 370,544 | 3.21 | 48.79 | 0.37 |
| 51 | 04-Mar | 1,302.05 | 1,302.05 | 1,271.10 | 1,288.00 | 1,285.72 | -1.39 | 93,682.00 | 516,071 | 2.23 | 246,107 | 2.13 | 31.64 | 0.24 |
| 52 | 03-Mar | 1,275.30 | 1,317.10 | 1,274.85 | 1,306.15 | 1,297.63 | 1.69 | 95,002.93 | 705,964 | 3.06 | 391,102 | 3.38 | 50.75 | 0.39 |
| 53 | 28-Feb | 1,335.00 | 1,335.00 | 1,276.60 | 1,284.45 | 1,291.70 | -3.82 | 93,424.58 | 900,840 | 3.90 | 593,504 | 5.14 | 76.66 | 0.59 |
| 54 | 27-Feb | 1,338.00 | 1,360.85 | 1,322.05 | 1,335.40 | 1,344.68 | -0.79 | 97,130.43 | 621,665 | 2.69 | 330,764 | 2.86 | 44.48 | 0.33 |
| 55 | 25-Feb | 1,344.05 | 1,353.45 | 1,334.60 | 1,346.10 | 1,344.69 | 0.25 | 97,908.70 | 400,379 | 1.73 | 139,079 | 1.20 | 18.70 | 0.14 |
| 56 | 24-Feb | 1,305.70 | 1,344.85 | 1,298.55 | 1,342.80 | 1,330.58 | 2.78 | 97,668.67 | 754,464 | 3.27 | 247,253 | 2.14 | 32.90 | 0.25 |
| 57 | 21-Feb | 1,344.95 | 1,349.25 | 1,302.80 | 1,306.50 | 1,310.65 | -2.86 | 95,028.39 | 1,297,282 | 5.62 | 985,246 | 8.53 | 129.13 | 0.98 |
| 58 | 20-Feb | 1,330.00 | 1,349.45 | 1,320.95 | 1,344.95 | 1,339.07 | 1.21 | 97,825.05 | 728,768 | 3.16 | 461,286 | 3.99 | 61.77 | 0.46 |
| 59 | 19-Feb | 1,330.00 | 1,336.80 | 1,318.00 | 1,328.85 | 1,328.13 | -0.46 | 96,654.02 | 464,950 | 2.01 | 272,982 | 2.36 | 36.26 | 0.27 |
| 60 | 18-Feb | 1,340.00 | 1,356.50 | 1,325.55 | 1,335.00 | 1,335.45 | -1.09 | 97,101.00 | 415,003 | 1.80 | 279,716 | 2.42 | 37.35 | 0.28 |
| 61 | 17-Feb | 1,345.10 | 1,355.95 | 1,338.00 | 1,349.70 | 1,346.13 | -1.08 | 98,170.54 | 890,483 | 3.86 | 506,487 | 4.38 | 68.18 | 0.50 |
| 62 | 14-Feb | 1,399.00 | 1,400.45 | 1,359.45 | 1,364.40 | 1,370.60 | -2.32 | 99,239.75 | 828,825 | 3.59 | 597,787 | 5.17 | 81.93 | 0.59 |
| 63 | 13-Feb | 1,403.95 | 1,410.90 | 1,385.50 | 1,396.85 | 1,401.27 | -0.05 | 101,600.00 | 561,668 | 2.43 | 380,216 | 3.29 | 53.28 | 0.38 |
| 64 | 12-Feb | 1,392.00 | 1,412.00 | 1,366.85 | 1,397.50 | 1,392.75 | 0.57 | 101,647.28 | 654,233 | 2.83 | 362,811 | 3.14 | 50.53 | 0.36 |
| 65 | 11-Feb | 1,412.05 | 1,423.90 | 1,383.50 | 1,389.55 | 1,396.63 | -2.11 | 101,069.04 | 694,651 | 3.01 | 437,470 | 3.79 | 61.10 | 0.43 |
| 66 | 10-Feb | 1,427.50 | 1,446.25 | 1,410.55 | 1,419.50 | 1,428.91 | -0.56 | 103,247.45 | 670,743 | 2.90 | 317,248 | 2.75 | 45.33 | 0.32 |
| 67 | 07-Feb | 1,416.90 | 1,430.90 | 1,400.00 | 1,427.50 | 1,419.78 | 0.88 | 103,829.33 | 621,350 | 2.69 | 397,467 | 3.44 | 56.43 | 0.40 |
Similar Stocks: UNITDSPR SULA TI UBL ABDL ASALCBR GLOBUSSPR GMBREW IFBAGRO RKDL SDBL RADICO