| 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 | 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 | Float14: 0.24 | ||||
| High/Low Price | Quarter: 2,026.6 / 1,532.65 | Month: 1,768.0 / 1,532.65 | Week: 1,731.0 / 1,614.0 | Day: 1,624.0 / 1,585.0 | Float67: 0.22 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.24 |
| 2 | 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 | 0.13 |
| 3 | 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 | 0.27 |
| 4 | 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 | 0.20 |
| 5 | 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 | 0.27 |
| 6 | 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 | 0.16 |
| 7 | 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 | 0.18 |
| 8 | 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 | 0.24 |
| 9 | 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 | 0.86 |
| 10 | 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 | 0.10 |
| 11 | 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 | 0.34 |
| 12 | 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 | 0.09 |
| 13 | 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 | 0.17 |
| 14 | 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 | 0.13 |
| 15 | 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 | 0.16 |
| 16 | 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 | 0.13 |
| 17 | 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 | 0.12 |
| 18 | 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 | 0.12 |
| 19 | 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 | 0.18 |
| 20 | 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 | 0.15 |
| 21 | 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 | 0.16 |
| 22 | 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 | 0.16 |
| 23 | 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 | 0.10 |
| 24 | 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 | 0.25 |
| 25 | 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 | 0.13 |
| 26 | 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 | 0.24 |
| 27 | 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 | 0.15 |
| 28 | 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 | 0.04 |
| 29 | 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 | 0.10 |
| 30 | 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 | 0.22 |
| 31 | 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 | 0.21 |
| 32 | 03-Apr | 1,665.50 | 1,676.00 | 1,640.50 | 1,662.50 | 1,664.86 | -0.18 | 2,342.02 | 22,494 | 2.78 | 11,679 | 4.60 | 1.94 | 0.20 |
| 33 | 02-Apr | 1,669.35 | 1,679.90 | 1,644.50 | 1,665.50 | 1,663.71 | -0.23 | 2,346.25 | 14,896 | 1.84 | 7,092 | 2.79 | 1.18 | 0.12 |
| 34 | 01-Apr | 1,592.00 | 1,688.00 | 1,589.00 | 1,669.40 | 1,656.07 | 3.22 | 2,351.74 | 39,530 | 4.89 | 16,097 | 6.34 | 2.67 | 0.27 |
| 35 | 28-Mar | 1,588.95 | 1,663.20 | 1,532.65 | 1,617.30 | 1,589.37 | 1.82 | 2,278.34 | 124,152 | 15.34 | 26,365 | 10.38 | 4.19 | 0.44 |
| 36 | 27-Mar | 1,614.95 | 1,625.00 | 1,562.10 | 1,588.40 | 1,585.53 | -1.56 | 2,237.63 | 82,251 | 10.17 | 36,432 | 14.34 | 5.78 | 0.61 |
| 37 | 26-Mar | 1,674.25 | 1,705.20 | 1,606.50 | 1,613.50 | 1,645.78 | -4.59 | 2,272.99 | 44,776 | 5.53 | 22,110 | 8.70 | 3.64 | 0.37 |
| 38 | 25-Mar | 1,728.00 | 1,768.00 | 1,686.20 | 1,691.10 | 1,727.58 | -1.44 | 2,382.31 | 45,185 | 5.58 | 16,897 | 6.65 | 2.92 | 0.28 |
| 39 | 24-Mar | 1,684.00 | 1,724.90 | 1,684.00 | 1,715.75 | 1,713.97 | 2.15 | 2,417.03 | 32,153 | 3.97 | 20,749 | 8.17 | 3.56 | 0.35 |
| 40 | 21-Mar | 1,670.00 | 1,693.00 | 1,644.45 | 1,679.70 | 1,669.03 | 1.57 | 2,366.25 | 28,320 | 3.50 | 13,214 | 5.20 | 2.21 | 0.22 |
| 41 | 20-Mar | 1,582.30 | 1,660.00 | 1,582.05 | 1,653.75 | 1,627.98 | 5.30 | 2,329.69 | 43,135 | 5.33 | 18,274 | 7.19 | 2.97 | 0.31 |
| 42 | 19-Mar | 1,545.55 | 1,585.00 | 1,545.55 | 1,570.55 | 1,567.37 | 1.67 | 2,212.49 | 34,645 | 4.28 | 13,127 | 5.17 | 2.06 | 0.22 |
| 43 | 18-Mar | 1,565.00 | 1,576.90 | 1,540.00 | 1,544.75 | 1,555.18 | -0.28 | 2,176.14 | 35,131 | 4.34 | 23,240 | 9.15 | 3.61 | 0.39 |
| 44 | 17-Mar | 1,582.00 | 1,598.75 | 1,543.90 | 1,549.10 | 1,566.94 | -2.66 | 2,182.27 | 39,150 | 4.84 | 25,410 | 10.00 | 3.98 | 0.43 |
| 45 | 13-Mar | 1,599.00 | 1,620.05 | 1,584.80 | 1,591.40 | 1,601.54 | -0.49 | 2,241.86 | 26,492 | 3.27 | 17,844 | 7.03 | 2.86 | 0.30 |
| 46 | 12-Mar | 1,615.75 | 1,620.25 | 1,593.50 | 1,599.20 | 1,600.62 | -0.28 | 2,252.85 | 17,432 | 2.15 | 11,469 | 4.52 | 1.84 | 0.19 |
| 47 | 11-Mar | 1,619.00 | 1,619.00 | 1,585.75 | 1,603.70 | 1,600.53 | -1.11 | 2,259.19 | 21,758 | 2.69 | 13,890 | 5.47 | 2.22 | 0.23 |
| 48 | 10-Mar | 1,650.00 | 1,677.60 | 1,611.00 | 1,621.70 | 1,640.24 | -1.69 | 2,284.54 | 19,366 | 2.39 | 9,256 | 3.64 | 1.52 | 0.16 |
| 49 | 07-Mar | 1,646.45 | 1,687.20 | 1,635.00 | 1,649.60 | 1,662.52 | 0.22 | 2,323.85 | 18,471 | 2.28 | 8,806 | 3.47 | 1.46 | 0.15 |
| 50 | 06-Mar | 1,660.00 | 1,679.80 | 1,633.05 | 1,645.95 | 1,659.79 | -0.55 | 2,318.70 | 27,225 | 3.36 | 14,517 | 5.72 | 2.41 | 0.24 |
| 51 | 05-Mar | 1,635.00 | 1,667.00 | 1,635.00 | 1,655.05 | 1,655.48 | 1.23 | 2,331.52 | 23,153 | 2.86 | 12,769 | 5.03 | 2.11 | 0.21 |
| 52 | 04-Mar | 1,575.00 | 1,644.00 | 1,562.05 | 1,635.00 | 1,610.67 | 2.86 | 2,303.00 | 28,571 | 3.53 | 9,126 | 3.59 | 1.47 | 0.15 |
| 53 | 03-Mar | 1,635.90 | 1,648.10 | 1,565.05 | 1,589.55 | 1,590.43 | -2.83 | 2,239.25 | 39,544 | 4.89 | 19,381 | 7.63 | 3.08 | 0.33 |
| 54 | 28-Feb | 1,652.00 | 1,656.90 | 1,631.00 | 1,635.90 | 1,639.56 | -0.97 | 2,304.55 | 15,583 | 1.93 | 8,239 | 3.24 | 1.35 | 0.14 |
| 55 | 27-Feb | 1,675.40 | 1,677.00 | 1,645.00 | 1,652.00 | 1,653.91 | -0.95 | 2,327.00 | 11,514 | 1.42 | 6,867 | 2.70 | 1.14 | 0.12 |
| 56 | 25-Feb | 1,674.00 | 1,681.10 | 1,662.00 | 1,667.90 | 1,674.04 | -0.29 | 2,349.63 | 10,274 | 1.27 | 6,165 | 2.43 | 1.03 | 0.10 |
| 57 | 24-Feb | 1,658.00 | 1,686.80 | 1,627.30 | 1,672.80 | 1,665.51 | 0.90 | 2,356.53 | 15,011 | 1.86 | 6,518 | 2.57 | 1.09 | 0.11 |
| 58 | 21-Feb | 1,670.00 | 1,686.95 | 1,654.00 | 1,657.90 | 1,663.61 | -0.31 | 2,335.54 | 9,785 | 1.21 | 4,620 | 1.82 | 0.77 | 0.08 |
| 59 | 20-Feb | 1,650.00 | 1,671.10 | 1,643.15 | 1,663.10 | 1,660.35 | 0.23 | 2,342.86 | 10,945 | 1.35 | 3,738 | 1.47 | 0.62 | 0.06 |
| 60 | 19-Feb | 1,637.30 | 1,672.50 | 1,635.00 | 1,659.30 | 1,658.31 | 1.34 | 2,337.51 | 18,110 | 2.24 | 7,687 | 3.03 | 1.27 | 0.13 |
| 61 | 18-Feb | 1,661.00 | 1,681.65 | 1,633.00 | 1,637.30 | 1,643.61 | -1.91 | 2,306.52 | 22,394 | 2.77 | 10,111 | 3.98 | 1.66 | 0.17 |
| 62 | 17-Feb | 1,670.00 | 1,681.95 | 1,630.20 | 1,669.10 | 1,659.97 | -0.48 | 2,351.32 | 40,382 | 4.99 | 13,708 | 5.40 | 2.28 | 0.23 |
| 63 | 14-Feb | 1,732.00 | 1,736.45 | 1,672.00 | 1,677.10 | 1,684.42 | -2.16 | 2,362.59 | 30,990 | 3.83 | 17,781 | 7.00 | 3.00 | 0.30 |
| 64 | 13-Feb | 1,668.80 | 1,742.15 | 1,665.20 | 1,714.10 | 1,712.95 | 2.71 | 2,414.71 | 44,751 | 5.53 | 17,896 | 7.05 | 3.07 | 0.30 |
| 65 | 12-Feb | 1,684.60 | 1,708.10 | 1,617.35 | 1,668.80 | 1,652.45 | -0.94 | 2,350.89 | 62,035 | 7.67 | 21,111 | 8.31 | 3.49 | 0.35 |
| 66 | 11-Feb | 1,762.00 | 1,781.00 | 1,661.50 | 1,684.70 | 1,705.58 | -4.57 | 2,373.29 | 62,944 | 7.78 | 30,681 | 12.08 | 5.23 | 0.51 |
| 67 | 10-Feb | 1,730.00 | 1,775.25 | 1,730.00 | 1,765.40 | 1,756.68 | -0.62 | 2,486.98 | 69,615 | 8.60 | 16,567 | 6.52 | 2.91 | 0.28 |
Similar Stocks: VENKEYS HMAAGRO SKMEGGPROD