| 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: 1,481.04 | Low52 Price: 1,392.6 | Barrier: 1,520.0; Drift%: -2.99 |
| Basic Industry: Meat Products including Poultry | Total Equity: 14,087,335 | Low52 Date: 14-Aug-2025 | SHP: 56.11 / 1.34 / 0.16 / 42.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 31 | ||||
| High/Low Price | Quarter: 2,026.6 / 1,532.65 | Month: 1,634.3 / 1,498.0 | Week: 1,507.7 / 1,392.6 | Day: 1,489.5 / 1,465.4 | Sis67: 19 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,489.50 | 1,489.50 | 1,465.40 | 1,475.80 | 1,476.29 | -0.63 | 2,079.01 | 16,025 | 2.29 | 5,637 | 1.58 | 0.83 | 9 |
| 2 | 26-Aug | 1,498.00 | 1,519.00 | 1,479.50 | 1,485.10 | 1,498.49 | -0.74 | 2,092.11 | 32,133 | 4.58 | 12,142 | 3.40 | 1.82 | 20 |
| 3 | 25-Aug | 1,518.60 | 1,524.90 | 1,485.10 | 1,496.10 | 1,505.38 | -0.69 | 2,107.61 | 25,578 | 3.65 | 10,846 | 3.04 | 1.63 | 18 |
| 4 | 22-Aug | 1,489.90 | 1,556.80 | 1,472.00 | 1,506.50 | 1,510.69 | 1.80 | 2,122.26 | 174,811 | 24.94 | 23,156 | 6.49 | 3.50 | 39 |
| 5 | 21-Aug | 1,432.00 | 1,626.00 | 1,424.80 | 1,479.90 | 1,563.03 | 4.31 | 2,084.78 | 1,073,499 | 153.16 | 103,752 | 29.08 | 16.22 | 174 |
| 6 | 20-Aug | 1,414.70 | 1,425.00 | 1,406.60 | 1,418.70 | 1,417.50 | 0.35 | 1,998.57 | 16,513 | 2.36 | 8,438 | 2.36 | 1.20 | 14 |
| 7 | 19-Aug | 1,412.60 | 1,418.90 | 1,400.60 | 1,413.70 | 1,408.82 | 0.55 | 1,991.53 | 15,456 | 2.21 | 7,332 | 2.05 | 1.03 | 12 |
| 8 | 18-Aug | 1,411.80 | 1,418.00 | 1,398.80 | 1,405.90 | 1,407.35 | 0.51 | 1,980.54 | 18,803 | 2.68 | 10,636 | 2.98 | 1.50 | 18 |
| 9 | 14-Aug | 1,431.90 | 1,434.40 | 1,392.60 | 1,398.70 | 1,406.74 | -1.83 | 1,970.40 | 23,084 | 3.29 | 14,267 | 4.00 | 2.01 | 24 |
| 10 | 13-Aug | 1,454.50 | 1,454.50 | 1,422.00 | 1,424.80 | 1,433.77 | -1.19 | 2,007.16 | 20,449 | 2.92 | 12,889 | 3.61 | 1.85 | 22 |
| 11 | 12-Aug | 1,470.00 | 1,470.00 | 1,440.10 | 1,442.00 | 1,450.67 | -1.93 | 2,031.00 | 25,293 | 3.61 | 14,851 | 4.16 | 2.15 | 25 |
| 12 | 11-Aug | 1,507.70 | 1,507.70 | 1,456.20 | 1,470.40 | 1,477.15 | -2.48 | 2,071.40 | 17,613 | 2.51 | 6,083 | 1.70 | 0.90 | 10 |
| 13 | 08-Aug | 1,480.00 | 1,530.00 | 1,435.00 | 1,507.80 | 1,471.12 | 1.32 | 2,124.09 | 141,955 | 20.25 | 18,121 | 5.08 | 2.67 | 30 |
| 14 | 07-Aug | 1,510.00 | 1,520.00 | 1,480.00 | 1,488.20 | 1,500.02 | -1.42 | 2,096.48 | 19,167 | 2.73 | 7,594 | 2.13 | 1.14 | 13 |
| 15 | 06-Aug | 1,499.00 | 1,522.60 | 1,499.00 | 1,509.60 | 1,508.16 | 0.71 | 2,126.62 | 11,817 | 1.69 | 5,873 | 1.65 | 0.89 | 10 |
| 16 | 05-Aug | 1,505.50 | 1,513.10 | 1,496.20 | 1,499.00 | 1,504.47 | -0.09 | 2,111.00 | 7,008 | 1.00 | 3,567 | 1.00 | 0.54 | 6 |
| 17 | 04-Aug | 1,504.00 | 1,510.00 | 1,487.30 | 1,500.40 | 1,500.28 | -0.24 | 2,113.66 | 11,852 | 1.69 | 4,402 | 1.23 | 0.66 | 7 |
| 18 | 01-Aug | 1,514.80 | 1,535.50 | 1,485.00 | 1,504.00 | 1,517.42 | -0.50 | 2,118.00 | 24,441 | 3.49 | 9,925 | 2.78 | 1.51 | 17 |
| 19 | 31-Jul | 1,500.00 | 1,515.90 | 1,498.00 | 1,511.60 | 1,509.27 | 0.50 | 2,129.44 | 13,814 | 1.97 | 6,036 | 1.69 | 0.91 | 10 |
| 20 | 30-Jul | 1,524.90 | 1,525.00 | 1,501.90 | 1,504.10 | 1,514.21 | -0.88 | 2,118.88 | 21,483 | 3.07 | 11,399 | 3.19 | 1.73 | 19 |
| 21 | 29-Jul | 1,525.10 | 1,532.70 | 1,514.00 | 1,517.50 | 1,520.92 | -0.75 | 2,137.75 | 16,828 | 2.40 | 9,951 | 2.79 | 1.51 | 17 |
| 22 | 28-Jul | 1,545.80 | 1,545.90 | 1,525.00 | 1,528.90 | 1,534.11 | -1.09 | 2,153.81 | 15,683 | 2.24 | 8,339 | 2.34 | 1.28 | 14 |
| 23 | 25-Jul | 1,553.90 | 1,558.00 | 1,540.00 | 1,545.80 | 1,546.45 | -0.39 | 2,177.62 | 13,400 | 1.91 | 7,522 | 2.11 | 1.16 | 13 |
| 24 | 24-Jul | 1,550.00 | 1,565.20 | 1,550.00 | 1,551.90 | 1,554.76 | -0.24 | 2,186.21 | 11,718 | 1.67 | 7,045 | 1.97 | 1.10 | 12 |
| 25 | 23-Jul | 1,571.90 | 1,575.20 | 1,551.10 | 1,555.60 | 1,560.78 | -0.46 | 2,191.43 | 17,363 | 2.48 | 10,117 | 2.84 | 1.58 | 17 |
| 26 | 22-Jul | 1,564.80 | 1,572.40 | 1,556.00 | 1,562.80 | 1,563.71 | -0.08 | 2,201.57 | 18,129 | 2.59 | 10,074 | 2.82 | 1.58 | 17 |
| 27 | 21-Jul | 1,581.00 | 1,589.60 | 1,560.20 | 1,564.00 | 1,569.71 | -1.07 | 2,203.00 | 14,537 | 2.07 | 9,946 | 2.79 | 1.56 | 17 |
| 28 | 18-Jul | 1,583.00 | 1,594.70 | 1,568.60 | 1,580.90 | 1,581.51 | 0.52 | 2,227.07 | 25,793 | 3.68 | 10,092 | 2.83 | 1.60 | 17 |
| 29 | 17-Jul | 1,586.60 | 1,590.00 | 1,571.50 | 1,572.70 | 1,579.28 | -0.88 | 2,215.52 | 18,248 | 2.60 | 11,682 | 3.27 | 1.84 | 20 |
| 30 | 16-Jul | 1,594.70 | 1,594.90 | 1,580.00 | 1,586.70 | 1,587.09 | -0.01 | 2,235.24 | 15,929 | 2.27 | 10,093 | 2.83 | 1.60 | 17 |
| 31 | 15-Jul | 1,596.90 | 1,607.70 | 1,585.90 | 1,586.90 | 1,591.24 | -0.38 | 2,235.52 | 22,262 | 3.18 | 12,796 | 3.59 | 2.04 | 21 |
| 32 | 14-Jul | 1,593.00 | 1,597.30 | 1,585.90 | 1,593.00 | 1,591.66 | -0.13 | 2,244.00 | 13,430 | 1.92 | 7,546 | 2.11 | 1.20 | 13 |
| 33 | 11-Jul | 1,595.00 | 1,601.70 | 1,589.00 | 1,595.10 | 1,593.81 | -0.23 | 2,247.07 | 15,375 | 2.19 | 8,121 | 2.28 | 1.29 | 14 |
| 34 | 10-Jul | 1,605.00 | 1,605.00 | 1,595.00 | 1,598.80 | 1,599.57 | -0.13 | 2,252.28 | 15,815 | 2.26 | 9,809 | 2.75 | 1.57 | 16 |
| 35 | 09-Jul | 1,605.00 | 1,608.00 | 1,598.00 | 1,600.90 | 1,602.14 | -0.44 | 2,255.24 | 16,821 | 2.40 | 10,779 | 3.02 | 1.73 | 18 |
| 36 | 08-Jul | 1,604.20 | 1,620.00 | 1,600.60 | 1,608.00 | 1,608.83 | 0.22 | 2,265.00 | 19,243 | 2.75 | 12,640 | 3.54 | 2.03 | 21 |
| 37 | 07-Jul | 1,619.00 | 1,622.90 | 1,600.00 | 1,604.40 | 1,606.34 | -0.69 | 2,260.17 | 24,684 | 3.52 | 14,754 | 4.14 | 2.37 | 25 |
| 38 | 04-Jul | 1,623.60 | 1,623.60 | 1,611.10 | 1,615.60 | 1,616.60 | 0.00 | 2,275.95 | 12,540 | 1.79 | 7,086 | 1.99 | 1.15 | 12 |
| 39 | 03-Jul | 1,613.00 | 1,634.30 | 1,599.50 | 1,615.60 | 1,615.08 | 0.20 | 2,275.95 | 31,370 | 4.48 | 15,726 | 4.41 | 2.54 | 26 |
| 40 | 02-Jul | 1,609.90 | 1,622.00 | 1,601.50 | 1,612.30 | 1,613.76 | 0.69 | 2,271.30 | 28,004 | 4.00 | 10,306 | 2.89 | 1.66 | 17 |
| 41 | 01-Jul | 1,610.50 | 1,611.90 | 1,596.20 | 1,601.30 | 1,600.85 | 0.10 | 2,255.80 | 19,051 | 2.72 | 12,736 | 3.57 | 2.04 | 21 |
| 42 | 30-Jun | 1,612.00 | 1,619.80 | 1,593.70 | 1,599.70 | 1,601.84 | -0.37 | 2,253.55 | 27,487 | 3.92 | 16,983 | 4.76 | 2.72 | 28 |
| 43 | 27-Jun | 1,613.00 | 1,620.00 | 1,603.00 | 1,605.60 | 1,612.81 | -0.10 | 2,261.86 | 18,465 | 2.63 | 12,079 | 3.39 | 1.95 | 20 |
| 44 | 26-Jun | 1,619.00 | 1,627.90 | 1,604.90 | 1,607.20 | 1,613.55 | -0.35 | 2,264.12 | 36,233 | 5.17 | 20,152 | 5.65 | 3.25 | 34 |
| 45 | 25-Jun | 1,623.40 | 1,633.80 | 1,608.00 | 1,612.80 | 1,619.05 | 0.01 | 2,272.01 | 17,432 | 2.49 | 9,208 | 2.58 | 1.49 | 15 |
| 46 | 24-Jun | 1,602.00 | 1,624.00 | 1,602.00 | 1,612.70 | 1,614.82 | 0.78 | 2,271.86 | 10,296 | 1.47 | 5,554 | 1.56 | 0.90 | 9 |
| 47 | 23-Jun | 1,600.70 | 1,607.90 | 1,593.90 | 1,600.20 | 1,600.61 | -0.53 | 2,254.26 | 9,801 | 1.40 | 6,838 | 1.92 | 1.09 | 11 |
| 48 | 20-Jun | 1,607.00 | 1,617.00 | 1,603.00 | 1,608.80 | 1,610.07 | 0.12 | 2,266.37 | 9,339 | 1.33 | 5,745 | 1.61 | 0.92 | 10 |
| 49 | 19-Jun | 1,605.00 | 1,624.20 | 1,597.00 | 1,606.80 | 1,609.10 | -0.54 | 2,263.55 | 13,108 | 1.87 | 6,854 | 1.92 | 1.10 | 11 |
| 50 | 18-Jun | 1,623.70 | 1,629.90 | 1,614.80 | 1,615.50 | 1,621.13 | -0.49 | 2,275.81 | 8,338 | 1.19 | 4,980 | 1.40 | 0.81 | 8 |
| 51 | 17-Jun | 1,630.20 | 1,648.70 | 1,621.00 | 1,623.50 | 1,633.84 | -0.41 | 2,287.08 | 12,405 | 1.77 | 6,936 | 1.94 | 1.13 | 12 |
| 52 | 16-Jun | 1,641.40 | 1,643.20 | 1,623.20 | 1,630.20 | 1,632.39 | -0.68 | 2,296.52 | 13,366 | 1.91 | 8,884 | 2.49 | 1.45 | 15 |
| 53 | 13-Jun | 1,632.00 | 1,665.10 | 1,610.50 | 1,641.40 | 1,628.81 | 0.24 | 2,312.30 | 13,906 | 1.98 | 7,766 | 2.18 | 1.26 | 13 |
| 54 | 12-Jun | 1,650.00 | 1,659.60 | 1,629.00 | 1,637.50 | 1,643.49 | -0.48 | 2,306.80 | 20,190 | 2.88 | 10,719 | 3.00 | 1.76 | 18 |
| 55 | 11-Jun | 1,648.50 | 1,674.00 | 1,636.30 | 1,645.40 | 1,652.54 | 0.38 | 2,317.93 | 27,289 | 3.89 | 11,753 | 3.29 | 1.94 | 20 |
| 56 | 10-Jun | 1,632.10 | 1,644.00 | 1,628.20 | 1,639.10 | 1,637.88 | 0.44 | 2,309.06 | 14,064 | 2.01 | 8,390 | 2.35 | 1.37 | 14 |
| 57 | 09-Jun | 1,640.90 | 1,644.80 | 1,629.10 | 1,632.00 | 1,635.77 | 0.11 | 2,299.00 | 12,719 | 1.81 | 6,478 | 1.82 | 1.06 | 11 |
| 58 | 06-Jun | 1,626.30 | 1,653.40 | 1,625.00 | 1,630.20 | 1,638.01 | -0.04 | 2,296.52 | 22,962 | 3.28 | 10,766 | 3.02 | 1.76 | 18 |
| 59 | 05-Jun | 1,625.10 | 1,678.00 | 1,625.10 | 1,630.80 | 1,645.93 | 0.35 | 2,297.36 | 30,447 | 4.34 | 9,960 | 2.79 | 1.64 | 17 |
| 60 | 04-Jun | 1,619.80 | 1,628.40 | 1,609.40 | 1,625.10 | 1,621.97 | 0.98 | 2,289.33 | 17,466 | 2.49 | 11,114 | 3.11 | 1.80 | 19 |
| 61 | 03-Jun | 1,629.90 | 1,632.60 | 1,606.30 | 1,609.30 | 1,617.55 | -0.84 | 2,267.07 | 16,814 | 2.40 | 10,889 | 3.05 | 1.76 | 18 |
| 62 | 02-Jun | 1,631.00 | 1,635.00 | 1,611.00 | 1,623.00 | 1,626.14 | 0.34 | 2,286.00 | 17,464 | 2.49 | 10,332 | 2.90 | 1.68 | 17 |
| 63 | 30-May | 1,621.60 | 1,626.90 | 1,614.80 | 1,617.50 | 1,619.47 | -0.25 | 2,278.63 | 19,284 | 2.75 | 15,133 | 4.24 | 2.45 | 25 |
| 64 | 29-May | 1,618.90 | 1,644.00 | 1,604.60 | 1,621.60 | 1,626.69 | 1.32 | 2,284.40 | 23,568 | 3.36 | 12,443 | 3.49 | 2.02 | 21 |
| 65 | 28-May | 1,619.90 | 1,619.90 | 1,597.00 | 1,600.50 | 1,604.66 | -0.56 | 2,254.68 | 22,965 | 3.28 | 14,745 | 4.13 | 2.37 | 25 |
| 66 | 27-May | 1,602.00 | 1,613.00 | 1,594.70 | 1,609.50 | 1,605.70 | 0.46 | 2,267.36 | 15,405 | 2.20 | 7,237 | 2.03 | 1.16 | 12 |
| 67 | 26-May | 1,609.90 | 1,624.70 | 1,595.00 | 1,602.20 | 1,607.85 | -0.30 | 2,257.07 | 17,262 | 2.46 | 9,649 | 2.70 | 1.55 | 16 |
Similar Stocks: VENKEYS HMAAGRO SKMEGGPROD