| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 2,559.95 | Mkt_Cap Category: Micro-Cap |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 04-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Food Products | Face Value: 10; VWAP21: 1,612.14 | Low52 Price: 1,521.95 | Barrier: -; Drift%: - |
| Basic Industry: Meat Products including Poultry | Total Equity: 14,087,335 | Low52 Date: 07-Apr-2025 | SHP: 56.11 / 1.38 / 0.15 / 42.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 20 | ||||
| High/Low Price | Quarter: 2,026.6 / 1,532.65 | Month: 1,756.0 / 1,585.0 | Week: 1,634.3 / 1,593.7 | Day: 1,601.7 / 1,589.0 | Sis67: 18 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,595.00 | 1,601.70 | 1,589.00 | 1,595.10 | 1,593.81 | -0.23 | 2,247.07 | 15,375 | 1.90 | 8,121 | 3.20 | 1.29 | 14 |
| 2 | 10-Jul | 1,605.00 | 1,605.00 | 1,595.00 | 1,598.80 | 1,599.57 | -0.13 | 2,252.28 | 15,815 | 1.95 | 9,809 | 3.86 | 1.57 | 16 |
| 3 | 09-Jul | 1,605.00 | 1,608.00 | 1,598.00 | 1,600.90 | 1,602.14 | -0.44 | 2,255.24 | 16,821 | 2.08 | 10,779 | 4.24 | 1.73 | 18 |
| 4 | 08-Jul | 1,604.20 | 1,620.00 | 1,600.60 | 1,608.00 | 1,608.83 | 0.22 | 2,265.00 | 19,243 | 2.38 | 12,640 | 4.98 | 2.03 | 21 |
| 5 | 07-Jul | 1,619.00 | 1,622.90 | 1,600.00 | 1,604.40 | 1,606.34 | -0.69 | 2,260.17 | 24,684 | 3.05 | 14,754 | 5.81 | 2.37 | 25 |
| 6 | 04-Jul | 1,623.60 | 1,623.60 | 1,611.10 | 1,615.60 | 1,616.60 | 0.00 | 2,275.95 | 12,540 | 1.55 | 7,086 | 2.79 | 1.15 | 12 |
| 7 | 03-Jul | 1,613.00 | 1,634.30 | 1,599.50 | 1,615.60 | 1,615.08 | 0.20 | 2,275.95 | 31,370 | 3.88 | 15,726 | 6.19 | 2.54 | 26 |
| 8 | 02-Jul | 1,609.90 | 1,622.00 | 1,601.50 | 1,612.30 | 1,613.76 | 0.69 | 2,271.30 | 28,004 | 3.46 | 10,306 | 4.06 | 1.66 | 17 |
| 9 | 01-Jul | 1,610.50 | 1,611.90 | 1,596.20 | 1,601.30 | 1,600.85 | 0.10 | 2,255.80 | 19,051 | 2.35 | 12,736 | 5.01 | 2.04 | 21 |
| 10 | 30-Jun | 1,612.00 | 1,619.80 | 1,593.70 | 1,599.70 | 1,601.84 | -0.37 | 2,253.55 | 27,487 | 3.40 | 16,983 | 6.69 | 2.72 | 28 |
| 11 | 27-Jun | 1,613.00 | 1,620.00 | 1,603.00 | 1,605.60 | 1,612.81 | -0.10 | 2,261.86 | 18,465 | 2.28 | 12,079 | 4.76 | 1.95 | 20 |
| 12 | 26-Jun | 1,619.00 | 1,627.90 | 1,604.90 | 1,607.20 | 1,613.55 | -0.35 | 2,264.12 | 36,233 | 4.48 | 20,152 | 7.93 | 3.25 | 34 |
| 13 | 25-Jun | 1,623.40 | 1,633.80 | 1,608.00 | 1,612.80 | 1,619.05 | 0.01 | 2,272.01 | 17,432 | 2.15 | 9,208 | 3.63 | 1.49 | 15 |
| 14 | 24-Jun | 1,602.00 | 1,624.00 | 1,602.00 | 1,612.70 | 1,614.82 | 0.78 | 2,271.86 | 10,296 | 1.27 | 5,554 | 2.19 | 0.90 | 9 |
| 15 | 23-Jun | 1,600.70 | 1,607.90 | 1,593.90 | 1,600.20 | 1,600.61 | -0.53 | 2,254.26 | 9,801 | 1.21 | 6,838 | 2.69 | 1.09 | 11 |
| 16 | 20-Jun | 1,607.00 | 1,617.00 | 1,603.00 | 1,608.80 | 1,610.07 | 0.12 | 2,266.37 | 9,339 | 1.15 | 5,745 | 2.26 | 0.92 | 10 |
| 17 | 19-Jun | 1,605.00 | 1,624.20 | 1,597.00 | 1,606.80 | 1,609.10 | -0.54 | 2,263.55 | 13,108 | 1.62 | 6,854 | 2.70 | 1.10 | 11 |
| 18 | 18-Jun | 1,623.70 | 1,629.90 | 1,614.80 | 1,615.50 | 1,621.13 | -0.49 | 2,275.81 | 8,338 | 1.03 | 4,980 | 1.96 | 0.81 | 8 |
| 19 | 17-Jun | 1,630.20 | 1,648.70 | 1,621.00 | 1,623.50 | 1,633.84 | -0.41 | 2,287.08 | 12,405 | 1.53 | 6,936 | 2.73 | 1.13 | 12 |
| 20 | 16-Jun | 1,641.40 | 1,643.20 | 1,623.20 | 1,630.20 | 1,632.39 | -0.68 | 2,296.52 | 13,366 | 1.65 | 8,884 | 3.50 | 1.45 | 15 |
| 21 | 13-Jun | 1,632.00 | 1,665.10 | 1,610.50 | 1,641.40 | 1,628.81 | 0.24 | 2,312.30 | 13,906 | 1.72 | 7,766 | 3.06 | 1.26 | 13 |
| 22 | 12-Jun | 1,650.00 | 1,659.60 | 1,629.00 | 1,637.50 | 1,643.49 | -0.48 | 2,306.80 | 20,190 | 2.50 | 10,719 | 4.22 | 1.76 | 18 |
| 23 | 11-Jun | 1,648.50 | 1,674.00 | 1,636.30 | 1,645.40 | 1,652.54 | 0.38 | 2,317.93 | 27,289 | 3.37 | 11,753 | 4.63 | 1.94 | 20 |
| 24 | 10-Jun | 1,632.10 | 1,644.00 | 1,628.20 | 1,639.10 | 1,637.88 | 0.44 | 2,309.06 | 14,064 | 1.74 | 8,390 | 3.30 | 1.37 | 14 |
| 25 | 09-Jun | 1,640.90 | 1,644.80 | 1,629.10 | 1,632.00 | 1,635.77 | 0.11 | 2,299.00 | 12,719 | 1.57 | 6,478 | 2.55 | 1.06 | 11 |
| 26 | 06-Jun | 1,626.30 | 1,653.40 | 1,625.00 | 1,630.20 | 1,638.01 | -0.04 | 2,296.52 | 22,962 | 2.84 | 10,766 | 4.24 | 1.76 | 18 |
| 27 | 05-Jun | 1,625.10 | 1,678.00 | 1,625.10 | 1,630.80 | 1,645.93 | 0.35 | 2,297.36 | 30,447 | 3.76 | 9,960 | 3.92 | 1.64 | 17 |
| 28 | 04-Jun | 1,619.80 | 1,628.40 | 1,609.40 | 1,625.10 | 1,621.97 | 0.98 | 2,289.33 | 17,466 | 2.16 | 11,114 | 4.38 | 1.80 | 19 |
| 29 | 03-Jun | 1,629.90 | 1,632.60 | 1,606.30 | 1,609.30 | 1,617.55 | -0.84 | 2,267.07 | 16,814 | 2.08 | 10,889 | 4.29 | 1.76 | 18 |
| 30 | 02-Jun | 1,631.00 | 1,635.00 | 1,611.00 | 1,623.00 | 1,626.14 | 0.34 | 2,286.00 | 17,464 | 2.16 | 10,332 | 4.07 | 1.68 | 17 |
| 31 | 30-May | 1,621.60 | 1,626.90 | 1,614.80 | 1,617.50 | 1,619.47 | -0.25 | 2,278.63 | 19,284 | 2.38 | 15,133 | 5.96 | 2.45 | 25 |
| 32 | 29-May | 1,618.90 | 1,644.00 | 1,604.60 | 1,621.60 | 1,626.69 | 1.32 | 2,284.40 | 23,568 | 2.91 | 12,443 | 4.90 | 2.02 | 21 |
| 33 | 28-May | 1,619.90 | 1,619.90 | 1,597.00 | 1,600.50 | 1,604.66 | -0.56 | 2,254.68 | 22,965 | 2.84 | 14,745 | 5.81 | 2.37 | 25 |
| 34 | 27-May | 1,602.00 | 1,613.00 | 1,594.70 | 1,609.50 | 1,605.70 | 0.46 | 2,267.36 | 15,405 | 1.90 | 7,237 | 2.85 | 1.16 | 12 |
| 35 | 26-May | 1,609.90 | 1,624.70 | 1,595.00 | 1,602.20 | 1,607.85 | -0.30 | 2,257.07 | 17,262 | 2.13 | 9,649 | 3.80 | 1.55 | 16 |
| 36 | 23-May | 1,612.00 | 1,622.80 | 1,600.90 | 1,607.10 | 1,613.91 | 0.39 | 2,263.98 | 12,703 | 1.57 | 6,051 | 2.38 | 0.98 | 10 |
| 37 | 22-May | 1,612.00 | 1,624.00 | 1,585.00 | 1,600.90 | 1,602.12 | -0.76 | 2,255.24 | 25,388 | 3.14 | 14,564 | 5.73 | 2.33 | 24 |
| 38 | 21-May | 1,616.80 | 1,640.00 | 1,600.10 | 1,613.20 | 1,620.62 | -0.22 | 2,272.57 | 21,467 | 2.65 | 8,018 | 3.16 | 1.30 | 13 |
| 39 | 20-May | 1,643.00 | 1,649.90 | 1,614.00 | 1,616.80 | 1,629.75 | -0.93 | 2,277.64 | 26,726 | 3.30 | 15,838 | 6.24 | 2.58 | 27 |
| 40 | 19-May | 1,629.00 | 1,652.20 | 1,625.10 | 1,632.00 | 1,636.35 | 0.20 | 2,299.00 | 27,378 | 3.38 | 11,630 | 4.58 | 1.90 | 20 |
| 41 | 16-May | 1,643.00 | 1,643.00 | 1,627.00 | 1,628.70 | 1,631.92 | -0.23 | 2,294.40 | 24,806 | 3.07 | 16,211 | 6.38 | 2.65 | 27 |
| 42 | 15-May | 1,635.00 | 1,649.60 | 1,631.00 | 1,632.50 | 1,634.54 | -0.13 | 2,299.76 | 17,244 | 2.13 | 9,570 | 3.77 | 1.56 | 16 |
| 43 | 14-May | 1,632.00 | 1,645.00 | 1,628.00 | 1,634.60 | 1,635.56 | 0.17 | 2,302.72 | 21,452 | 2.65 | 10,620 | 4.18 | 1.74 | 18 |
| 44 | 13-May | 1,640.00 | 1,652.90 | 1,614.00 | 1,631.80 | 1,635.65 | -0.62 | 2,298.77 | 32,493 | 4.02 | 14,353 | 5.65 | 2.35 | 24 |
| 45 | 12-May | 1,683.30 | 1,731.00 | 1,629.00 | 1,641.90 | 1,670.18 | -1.30 | 2,313.00 | 193,744 | 23.95 | 51,225 | 20.17 | 8.56 | 86 |
| 46 | 09-May | 1,645.00 | 1,677.40 | 1,641.40 | 1,663.60 | 1,657.09 | -0.83 | 2,343.57 | 14,001 | 1.73 | 5,750 | 2.26 | 0.95 | 10 |
| 47 | 08-May | 1,728.60 | 1,756.00 | 1,660.00 | 1,677.60 | 1,711.97 | -2.95 | 2,363.29 | 37,433 | 4.63 | 20,421 | 8.04 | 3.50 | 34 |
| 48 | 07-May | 1,695.00 | 1,738.00 | 1,680.00 | 1,728.60 | 1,709.74 | 1.15 | 2,435.14 | 14,496 | 1.79 | 5,178 | 2.04 | 0.89 | 9 |
| 49 | 06-May | 1,720.00 | 1,741.90 | 1,690.00 | 1,708.90 | 1,719.09 | -0.96 | 2,407.38 | 20,758 | 2.57 | 10,411 | 4.10 | 1.79 | 17 |
| 50 | 05-May | 1,710.00 | 1,749.00 | 1,695.60 | 1,725.40 | 1,724.17 | 0.96 | 2,430.63 | 17,594 | 2.17 | 8,035 | 3.16 | 1.39 | 13 |
| 51 | 02-May | 1,699.00 | 1,717.00 | 1,669.90 | 1,709.00 | 1,693.16 | 0.59 | 2,407.00 | 20,656 | 2.55 | 9,569 | 3.77 | 1.62 | 16 |
| 52 | 30-Apr | 1,717.00 | 1,717.70 | 1,681.40 | 1,699.00 | 1,699.57 | -0.85 | 2,393.00 | 13,122 | 1.62 | 7,486 | 2.95 | 1.27 | 13 |
| 53 | 29-Apr | 1,701.60 | 1,722.90 | 1,701.60 | 1,713.60 | 1,713.01 | 0.71 | 2,414.01 | 13,533 | 1.67 | 7,099 | 2.79 | 1.22 | 12 |
| 54 | 28-Apr | 1,750.00 | 1,750.00 | 1,679.10 | 1,701.60 | 1,708.55 | 0.20 | 2,397.10 | 18,606 | 2.30 | 7,099 | 2.79 | 1.21 | 12 |
| 55 | 25-Apr | 1,726.00 | 1,736.30 | 1,660.00 | 1,698.20 | 1,690.99 | -1.93 | 2,392.31 | 26,416 | 3.26 | 10,643 | 4.19 | 1.80 | 18 |
| 56 | 24-Apr | 1,732.00 | 1,759.00 | 1,720.00 | 1,731.70 | 1,742.63 | -0.73 | 2,439.50 | 19,722 | 2.44 | 8,776 | 3.46 | 1.53 | 15 |
| 57 | 23-Apr | 1,736.60 | 1,750.10 | 1,699.60 | 1,744.40 | 1,732.15 | 0.47 | 2,457.39 | 22,019 | 2.72 | 9,373 | 3.69 | 1.62 | 16 |
| 58 | 22-Apr | 1,724.30 | 1,744.00 | 1,714.10 | 1,736.30 | 1,734.18 | 0.75 | 2,445.98 | 18,192 | 2.25 | 9,709 | 3.82 | 1.68 | 16 |
| 59 | 21-Apr | 1,727.00 | 1,738.80 | 1,713.30 | 1,723.30 | 1,725.88 | 0.58 | 2,427.67 | 16,469 | 2.04 | 6,254 | 2.46 | 1.08 | 10 |
| 60 | 17-Apr | 1,698.80 | 1,737.00 | 1,692.50 | 1,713.30 | 1,715.85 | 0.85 | 2,413.58 | 31,678 | 3.92 | 15,121 | 5.95 | 2.59 | 25 |
| 61 | 16-Apr | 1,699.00 | 1,726.20 | 1,690.00 | 1,698.80 | 1,704.83 | 0.38 | 2,393.16 | 15,458 | 1.91 | 7,587 | 2.99 | 1.29 | 13 |
| 62 | 15-Apr | 1,689.00 | 1,707.00 | 1,669.90 | 1,692.40 | 1,687.10 | 1.75 | 2,384.14 | 27,931 | 3.45 | 14,518 | 5.72 | 2.45 | 24 |
| 63 | 11-Apr | 1,640.00 | 1,679.00 | 1,640.00 | 1,663.35 | 1,662.26 | 2.34 | 2,343.22 | 17,894 | 2.21 | 9,171 | 3.61 | 1.52 | 15 |
| 64 | 09-Apr | 1,634.95 | 1,638.95 | 1,608.30 | 1,625.25 | 1,624.30 | -0.34 | 2,289.54 | 8,090 | 1.00 | 2,539 | 1.00 | 0.41 | 4 |
| 65 | 08-Apr | 1,586.20 | 1,644.00 | 1,584.95 | 1,630.85 | 1,622.35 | 3.07 | 2,297.43 | 20,788 | 2.57 | 5,801 | 2.28 | 0.94 | 10 |
| 66 | 07-Apr | 1,542.00 | 1,598.95 | 1,521.95 | 1,582.25 | 1,563.77 | -2.83 | 2,228.97 | 37,329 | 4.61 | 13,399 | 5.28 | 2.10 | 22 |
| 67 | 04-Apr | 1,679.00 | 1,679.95 | 1,615.15 | 1,628.25 | 1,638.07 | -2.06 | 2,293.77 | 23,136 | 2.86 | 12,301 | 4.84 | 2.01 | 21 |
Similar Stocks: VENKEYS HMAAGRO SKMEGGPROD