Ankhu Khola Jalvidhyut Company Ltd
AKJCLRs350.7▼ -2.3 (0.65%)
As of Sep 29, 2026 · 02:59
EPS
2.56
P/E Ratio
136.99
Book Value
92.42
PBV
3.79
1Y Yield
81.80%
Face Value
100
Fundamentals as of Q3 · 082-083
Price History · 1 Year
Daily Prices
| Date | Open | High | Low | Close | Ch | Ch% | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 361 | 361 | 348 | 350.7 | -2.3 | ▼ 0.65% | 169,628 |
| Sep 28, 2026 | 353.1 | 361 | 351.3 | 353 | -5 | ▼ 1.4% | 130,374 |
| Sep 24, 2026 | 354 | 360.1 | 352.2 | 358 | +0 | 0% | 226,896 |
| Sep 23, 2026 | 368 | 368 | 354 | 358 | -6.8 | ▼ 1.86% | 479,494 |
| Sep 22, 2026 | 341.1 | 372 | 341.1 | 364.8 | +5.8 | ▲ 1.62% | 378,206 |
| Sep 18, 2026 | 368 | 368 | 345 | 359 | +6.1 | ▲ 1.73% | 368,692 |
| Sep 17, 2026 | 333 | 356.9 | 333 | 352.9 | +6.4 | ▲ 1.85% | 331,657 |
| Sep 16, 2026 | 355 | 355 | 346 | 346.5 | -6.5 | ▼ 1.84% | 199,222 |
| Sep 15, 2026 | 361 | 365 | 347.1 | 353 | +9.1 | ▲ 2.65% | 345,701 |
| Sep 14, 2026 | 340 | 348 | 340 | 343.9 | +4.1 | ▲ 1.21% | 199,427 |
| Sep 11, 2026 | 334.9 | 343.9 | 332.4 | 339.8 | +7.7 | ▲ 2.32% | 239,711 |
| Sep 10, 2026 | 340 | 341 | 330 | 332.1 | -5.9 | ▼ 1.75% | 156,469 |
| Sep 09, 2026 | 344 | 345 | 336 | 338 | -2.6 | ▼ 0.76% | 246,140 |
| Sep 07, 2026 | 357.3 | 357.3 | 340 | 340.6 | +0.3 | ▲ 0.09% | 116,479 |
| Sep 03, 2026 | 347.7 | 349.5 | 338 | 340.3 | -4 | ▼ 1.16% | 281,818 |
| Sep 02, 2026 | 358 | 358 | 333.3 | 344.3 | +1.7 | ▲ 0.5% | 174,884 |
| Sep 01, 2026 | 332.1 | 346 | 332.1 | 342.6 | +5.7 | ▲ 1.69% | 302,525 |
| Aug 31, 2026 | 343 | 345.3 | 335.1 | 336.9 | -6.1 | ▼ 1.78% | 136,000 |
| Aug 27, 2026 | 322 | 347 | 322 | 343 | +5 | ▲ 1.48% | 340,803 |
| Aug 26, 2026 | 364.4 | 364.4 | 337.1 | 338 | -9.1 | ▼ 2.62% | 270,728 |
| Aug 25, 2026 | 349 | 355 | 344.6 | 347.1 | +1.1 | ▲ 0.32% | 280,618 |
| Aug 24, 2026 | 348 | 352.9 | 345 | 346 | -2.9 | ▼ 0.83% | 156,596 |
| Aug 21, 2026 | 355.9 | 357.9 | 347.9 | 348.9 | -6.1 | ▼ 1.72% | 303,459 |
| Aug 20, 2026 | 350.6 | 355.5 | 350.5 | 355 | +3.2 | ▲ 0.91% | 136,047 |
| Aug 19, 2026 | 350 | 357.9 | 348.3 | 351.8 | +2.7 | ▲ 0.77% | 161,396 |
| Aug 18, 2026 | 360 | 360 | 349.1 | 349.1 | -6.4 | ▼ 1.8% | 355,959 |
| Aug 17, 2026 | 345 | 368 | 345 | 355.5 | -4.5 | ▼ 1.25% | 188,646 |
| Aug 14, 2026 | 361 | 366 | 359 | 360 | -3 | ▼ 0.83% | 161,617 |
| Aug 13, 2026 | 364 | 369.8 | 361.1 | 363 | -0.8 | ▼ 0.22% | 229,686 |
| Aug 12, 2026 | 350 | 368.8 | 350 | 363.8 | -1.2 | ▼ 0.33% | 259,591 |
| Aug 11, 2026 | 350 | 371.9 | 350 | 365 | -1.9 | ▼ 0.52% | 283,588 |
| Aug 10, 2026 | 355 | 368.9 | 355 | 366.9 | +4.8 | ▲ 1.33% | 237,038 |
| Aug 07, 2026 | 392.7 | 392.7 | 361.2 | 362.1 | -11.9 | ▼ 3.18% | 322,090 |
| Aug 06, 2026 | 385.4 | 385.4 | 370 | 374 | +6.9 | ▲ 1.88% | 707,966 |
| Aug 05, 2026 | 363.1 | 369 | 359 | 367.1 | +6.1 | ▲ 1.69% | 274,641 |
| Aug 04, 2026 | 362 | 365 | 360.3 | 361 | -1 | ▼ 0.28% | 183,762 |
| Aug 03, 2026 | 368.5 | 370 | 361.2 | 362 | -4 | ▼ 1.09% | 238,164 |
| Jul 31, 2026 | 360 | 367.9 | 357.1 | 366 | +6 | ▲ 1.67% | 223,712 |
| Jul 30, 2026 | 366 | 368 | 358 | 360 | -5 | ▼ 1.37% | 246,031 |
| Jul 29, 2026 | 355 | 372 | 355 | 365 | -4 | ▼ 1.08% | 235,655 |
| Jul 28, 2026 | 355 | 372.8 | 355 | 369 | +2.8 | ▲ 0.76% | 360,028 |
| Jul 27, 2026 | 379 | 381 | 364 | 366.2 | -12.8 | ▼ 3.38% | 372,666 |
| Jul 24, 2026 | 405.8 | 405.8 | 375.2 | 379 | -7.5 | ▼ 1.94% | 515,226 |
| Jul 23, 2026 | 370 | 391 | 370 | 386.5 | -1.5 | ▼ 0.39% | 719,259 |
| Jul 22, 2026 | 385 | 394.6 | 381 | 388 | +3 | ▲ 0.78% | 599,402 |
| Jul 21, 2026 | 360 | 387 | 360 | 385 | +10.6 | ▲ 2.83% | 822,835 |
| Jul 20, 2026 | 362.9 | 378 | 362 | 374.4 | +11.4 | ▲ 3.14% | 785,535 |
| Jul 17, 2026 | 352 | 365 | 341.5 | 363 | +26 | ▲ 7.72% | 100 |
| Jul 16, 2026 | 344 | 351 | 336.5 | 337 | -6.7 | ▼ 1.95% | 403,201 |
| Jul 15, 2026 | 336 | 351.8 | 336 | 343.7 | +3.7 | ▲ 1.09% | 323,715 |
| Jul 14, 2026 | 326 | 348.8 | 326 | 340 | -3 | ▼ 0.87% | 30 |
| Jul 13, 2026 | 358 | 358 | 342 | 343 | -5.7 | ▼ 1.63% | 277,593 |
| Jul 10, 2026 | 330 | 354.7 | 330 | 348.7 | +1.7 | ▲ 0.49% | 296,296 |
| Jul 09, 2026 | 343 | 354 | 343 | 347 | +4 | ▲ 1.17% | 297,549 |
| Jul 08, 2026 | 360 | 360 | 342 | 343 | -12 | ▼ 3.38% | 385,593 |
| Jul 07, 2026 | 345.2 | 356 | 345.2 | 355 | +10 | ▲ 2.9% | 349,480 |
| Jul 06, 2026 | 358.2 | 360 | 345 | 345 | -13 | ▼ 3.63% | 280,889 |
| Jul 03, 2026 | 363.9 | 364.2 | 356 | 358 | -4 | ▼ 1.1% | 230,860 |
| Jul 02, 2026 | 370 | 370 | 358.1 | 362 | -4 | ▼ 1.09% | 231,421 |
| Jul 01, 2026 | 361 | 368.8 | 360 | 366 | +6 | ▲ 1.67% | 472,111 |
| Jun 30, 2026 | 357.9 | 363.1 | 357 | 360 | +2.1 | ▲ 0.59% | 275,111 |
| Jun 29, 2026 | 346 | 364.9 | 346 | 357.9 | -4.7 | ▼ 1.3% | 222,203 |
| Jun 26, 2026 | 363.3 | 369.9 | 361 | 362.6 | -4.1 | ▼ 1.12% | 419,420 |
| Jun 25, 2026 | 371 | 374.8 | 363.6 | 366.7 | -4.8 | ▼ 1.29% | 281,319 |
| Jun 24, 2026 | 368.5 | 375 | 356 | 371.5 | +3 | ▲ 0.81% | 815,172 |
| Jun 23, 2026 | 390 | 390 | 368 | 368.5 | -11.7 | ▼ 3.08% | 913,650 |
| Jun 22, 2026 | 396.1 | 396.1 | 376 | 380.2 | +2.9 | ▲ 0.77% | 450,266 |
| Jun 19, 2026 | 381 | 386 | 376.8 | 377.3 | -3.7 | ▼ 0.97% | 514,715 |
| Jun 18, 2026 | 416.7 | 416.7 | 380 | 381 | -15.9 | ▼ 4.01% | 829,827 |
| Jun 17, 2026 | 376 | 405.7 | 376 | 396.9 | +2.1 | ▲ 0.53% | 402,291 |
| Jun 16, 2026 | 395 | 399 | 388.2 | 394.8 | -2.2 | ▼ 0.55% | 814,194 |
| Jun 15, 2026 | 429.5 | 429.5 | 393.1 | 397 | -12.1 | ▼ 2.96% | 963,808 |
| Jun 12, 2026 | 383 | 417 | 383 | 409.1 | +6.1 | ▲ 1.51% | 553,119 |
| Jun 11, 2026 | 384.8 | 412.7 | 384.8 | 403 | -2 | ▼ 0.49% | 385,504 |
| Jun 10, 2026 | 417 | 420 | 404 | 405 | -4.1 | ▼ 1% | 680,111 |
| Jun 09, 2026 | 425 | 425 | 395 | 409.1 | +4.3 | ▲ 1.06% | 638,777 |
| Jun 08, 2026 | 393 | 420 | 393 | 404.8 | -8.2 | ▼ 1.99% | 341,678 |
| Jun 05, 2026 | 428 | 428 | 407 | 413 | -11.9 | ▼ 2.8% | 1,350,660 |
| Jun 04, 2026 | 418 | 455 | 418 | 424.9 | -15.1 | ▼ 3.43% | 747,700 |
| Jun 03, 2026 | 441.7 | 461.4 | 438 | 440 | +0.1 | ▲ 0.02% | 988,677 |
| Jun 02, 2026 | 410 | 440.9 | 410 | 439.9 | +8.9 | ▲ 2.06% | 1,081,313 |
| Jun 01, 2026 | 440 | 443.9 | 425.2 | 431 | -9 | ▼ 2.05% | 997,531 |
| May 27, 2026 | 422.9 | 441.2 | 420.6 | 440 | +17.1 | ▲ 4.04% | 1,635,606 |
| May 26, 2026 | 413 | 424 | 412.5 | 422.9 | +4.9 | ▲ 1.17% | 1,118,022 |
| May 25, 2026 | 402 | 420 | 402 | 418 | +16 | ▲ 3.98% | 1,451,995 |
| May 22, 2026 | 370 | 402 | 370 | 402 | +27 | ▲ 7.2% | 1,123,916 |
| May 21, 2026 | 387.3 | 387.3 | 365 | 375 | +6.1 | ▲ 1.65% | 480,462 |
| May 20, 2026 | 350 | 370 | 350 | 368.9 | +14.9 | ▲ 4.21% | 491,504 |
| May 19, 2026 | 350 | 354 | 345 | 354 | +2 | ▲ 0.57% | 248,919 |
| May 18, 2026 | 371.4 | 371.4 | 348 | 352 | -1.8 | ▼ 0.51% | 133,500 |
| May 15, 2026 | 346 | 358 | 346 | 353.8 | +1.4 | ▲ 0.4% | 239,930 |
| May 14, 2026 | 372.7 | 372.7 | 343.1 | 352.4 | -2.6 | ▼ 0.73% | 170,733 |
| May 13, 2026 | 367.5 | 367.5 | 343 | 355 | +5 | ▲ 1.43% | 193,551 |
| May 12, 2026 | 367 | 372 | 345 | 350 | -17 | ▼ 4.63% | 323,055 |
| May 11, 2026 | 384.1 | 384.1 | 361.6 | 367 | +1.1 | ▲ 0.3% | 267,949 |
| May 08, 2026 | 344 | 365.9 | 344 | 365.9 | +19 | ▲ 5.48% | 268,683 |
| May 07, 2026 | 332.7 | 352.6 | 332.7 | 346.9 | -3 | ▼ 0.86% | 235,332 |
| May 06, 2026 | 370 | 370 | 343.1 | 349.9 | -3 | ▼ 0.85% | 182,309 |
| May 05, 2026 | 368 | 368 | 347 | 352.9 | +1.9 | ▲ 0.54% | 229,903 |
| May 04, 2026 | 389 | 389 | 349.7 | 351 | -24 | ▼ 6.4% | 424,809 |
| Apr 30, 2026 | 373 | 377.1 | 355 | 375 | +1 | ▲ 0.27% | 602,146 |
| Apr 29, 2026 | 404.1 | 404.1 | 365 | 374 | -10.9 | ▼ 2.83% | 393,154 |
| Apr 28, 2026 | 376.9 | 399 | 376.9 | 384.9 | -11.8 | ▼ 2.97% | 425,841 |
| Apr 27, 2026 | 405 | 405 | 385.3 | 396.7 | +6.8 | ▲ 1.74% | 665,750 |
| Apr 24, 2026 | 390 | 397.8 | 384 | 389.9 | -3.1 | ▼ 0.79% | 520,164 |
| Apr 23, 2026 | 402 | 402 | 372.1 | 393 | +10 | ▲ 2.61% | 674,988 |
| Apr 22, 2026 | 375 | 388.2 | 362 | 383 | +8 | ▲ 2.13% | 565,247 |
| Apr 21, 2026 | 363.7 | 389.5 | 363.7 | 375 | -7.8 | ▼ 2.04% | 343,885 |
| Apr 20, 2026 | 411.6 | 411.6 | 376 | 382.8 | -9.2 | ▼ 2.35% | 622,166 |
| Apr 17, 2026 | 390 | 397.5 | 383.1 | 392 | +6 | ▲ 1.55% | 359,221 |
| Apr 16, 2026 | 404.5 | 404.5 | 385.5 | 386 | -17.5 | ▼ 4.34% | 712,262 |
| Apr 15, 2026 | 405.9 | 413.1 | 400 | 403.5 | +1.9 | ▲ 0.47% | 727,048 |
| Apr 13, 2026 | 406 | 411 | 399 | 401.6 | -4.4 | ▼ 1.08% | 963,143 |
| Apr 10, 2026 | 408 | 415 | 400 | 406 | +6 | ▲ 1.5% | 771,206 |
| Apr 09, 2026 | 395 | 406 | 386 | 400 | +7.4 | ▲ 1.88% | 860,475 |
| Apr 08, 2026 | 394.9 | 400 | 386 | 392.6 | +2.6 | ▲ 0.67% | 465,936 |
| Apr 07, 2026 | 388.6 | 392 | 377.1 | 390 | +9 | ▲ 2.36% | 612,515 |
| Apr 06, 2026 | 366.7 | 389 | 359.4 | 381 | +21.4 | ▲ 5.95% | 684,434 |
| Apr 05, 2026 | 380.7 | 380.7 | 356 | 359.6 | -28.8 | ▼ 7.42% | 712,721 |
| Apr 02, 2026 | 370.2 | 394.8 | 369.3 | 388.4 | +11.4 | ▲ 3.02% | 659,026 |
| Apr 01, 2026 | 388 | 396 | 370 | 377 | -18.5 | ▼ 4.68% | 1,114,099 |
| Mar 31, 2026 | 398 | 403 | 386 | 395.5 | -0.5 | ▼ 0.13% | 649,934 |
| Mar 30, 2026 | 406.9 | 412.2 | 395.9 | 396 | -10.9 | ▼ 2.68% | 703,298 |
| Mar 29, 2026 | 415 | 420.1 | 402 | 406.9 | -8.1 | ▼ 1.95% | 565,146 |
| Mar 26, 2026 | 395 | 415 | 395 | 415 | +12.9 | ▲ 3.21% | 808,865 |
| Mar 25, 2026 | 404 | 414.9 | 401.8 | 402.1 | -9.3 | ▼ 2.26% | 709,740 |
| Mar 24, 2026 | 419.2 | 420 | 410 | 411.4 | -7.6 | ▼ 1.81% | 578,832 |
| Mar 23, 2026 | 417 | 421 | 405.2 | 419 | +10 | ▲ 2.44% | 980,148 |
| Mar 22, 2026 | 417.9 | 420 | 404.9 | 409 | -5.1 | ▼ 1.23% | 1,720,824 |
| Mar 19, 2026 | 419.9 | 431.8 | 412 | 414.1 | +2.4 | ▲ 0.58% | 1,412,159 |
| Mar 17, 2026 | 400 | 417.8 | 400 | 411.7 | +15.7 | ▲ 3.96% | 1,258,864 |
| Mar 16, 2026 | 380 | 400 | 371 | 396 | +18.2 | ▲ 4.82% | 1,768,702 |
| Mar 15, 2026 | 375.4 | 379.8 | 362 | 377.8 | +9.7 | ▲ 2.64% | 948,320 |
| Mar 12, 2026 | 380 | 384 | 367.1 | 368.1 | -11.5 | ▼ 3.03% | 913,618 |
| Mar 11, 2026 | 380 | 389.6 | 375 | 379.6 | +1.8 | ▲ 0.48% | 1,342,506 |
| Mar 10, 2026 | 394 | 394 | 373.4 | 377.8 | -16.2 | ▼ 4.11% | 1,834,065 |
| Mar 09, 2026 | 379.3 | 409 | 379.3 | 394 | +22.1 | ▲ 5.94% | 40,898 |
| Mar 03, 2026 | 360 | 374.2 | 360 | 371.9 | +10.4 | ▲ 2.88% | 936,347 |
| Mar 01, 2026 | 345.1 | 362.8 | 345 | 361.5 | +9.5 | ▲ 2.7% | 742,035 |
| Feb 26, 2026 | 359 | 359 | 349 | 352 | +0 | 0% | 598,657 |
| Feb 25, 2026 | 361 | 365.9 | 352 | 352 | -13 | ▼ 3.56% | 803,610 |
| Feb 24, 2026 | 343 | 366 | 341 | 365 | +22 | ▲ 6.41% | 697,148 |
| Feb 23, 2026 | 335.3 | 352.8 | 335 | 343 | +0.9 | ▲ 0.26% | 1,047,593 |
| Feb 22, 2026 | 373 | 373.2 | 335.7 | 342.1 | -30.9 | ▼ 8.28% | 1,782,903 |
| Feb 17, 2026 | 379.9 | 388.1 | 369 | 373 | -7 | ▼ 1.84% | 1,182,474 |
| Feb 16, 2026 | 379 | 396 | 373 | 380 | +5 | ▲ 1.33% | 1,361,580 |
| Feb 12, 2026 | 378 | 390 | 373 | 375 | -10 | ▼ 2.6% | 1,051,684 |
| Feb 11, 2026 | 365.9 | 392 | 360 | 385 | +25.9 | ▲ 7.21% | 1,649,954 |
| Feb 10, 2026 | 364.8 | 372 | 355.5 | 359.1 | -5.7 | ▼ 1.56% | 1,128,753 |
| Feb 09, 2026 | 355.9 | 374.9 | 355.9 | 364.8 | +1.8 | ▲ 0.5% | 1,321,108 |
| Feb 08, 2026 | 357 | 376 | 351 | 363 | +10.2 | ▲ 2.89% | 1,426,865 |
| Feb 05, 2026 | 361.2 | 372.3 | 351 | 352.8 | -1.4 | ▼ 0.4% | 1,125,013 |
| Feb 04, 2026 | 317 | 354.2 | 317 | 354.2 | +32.2 | ▲ 10% | 2,346,577 |
| Feb 03, 2026 | 320.4 | 333 | 320.4 | 322 | -4.9 | ▼ 1.5% | 1,258,177 |
| Feb 02, 2026 | 319.9 | 338 | 319.9 | 326.9 | +0.5 | ▲ 0.15% | 1,252,669 |
| Feb 01, 2026 | 311.5 | 341 | 305 | 326.4 | +14.4 | ▲ 4.62% | 1,746,924 |
| Jan 29, 2026 | 305 | 321 | 300 | 312 | +7.3 | ▲ 2.4% | 1,254,601 |
| Jan 28, 2026 | 280 | 304.7 | 268.3 | 304.7 | +27.7 | ▲ 10% | 2,919,410 |
| Jan 27, 2026 | 285 | 300 | 277 | 277 | -5.2 | ▼ 1.84% | 1,780,888 |
| Jan 26, 2026 | 273.7 | 291 | 269 | 282.2 | +13.8 | ▲ 5.14% | 2,013,923 |
| Jan 25, 2026 | 245 | 268.4 | 245 | 268.4 | +24.4 | ▲ 10% | 1,668,005 |
| Jan 22, 2026 | 235 | 244.5 | 232.1 | 244 | +11.9 | ▲ 5.13% | 1,694,796 |
| Jan 21, 2026 | 230.6 | 241 | 230 | 232.1 | +6 | ▲ 2.65% | 1,840,454 |
| Jan 20, 2026 | 211 | 229.5 | 210.2 | 226.1 | +17 | ▲ 8.13% | 1,149,972 |
| Jan 18, 2026 | 201.1 | 211.5 | 201.1 | 209.1 | +6.3 | ▲ 3.11% | 404,482 |
| Jan 14, 2026 | 202 | 203.5 | 200 | 202.8 | +0.9 | ▲ 0.45% | 113,795 |
| Jan 13, 2026 | 200 | 203 | 200 | 201.9 | +1.9 | ▲ 0.95% | 145,948 |
| Jan 12, 2026 | 210 | 210 | 198.1 | 200 | -5.9 | ▼ 2.87% | 166,196 |
| Jan 08, 2026 | 202.1 | 209.9 | 199.3 | 205.9 | +7.7 | ▲ 3.88% | 297,985 |
| Jan 07, 2026 | 198.9 | 202.1 | 196.9 | 198.2 | +1.2 | ▲ 0.61% | 218,322 |
| Jan 06, 2026 | 194.9 | 199.8 | 193.1 | 197 | +4.4 | ▲ 2.28% | 215,922 |
| Jan 05, 2026 | 190.1 | 193.5 | 190 | 192.6 | +1.8 | ▲ 0.94% | 89,437 |
| Jan 04, 2026 | 195 | 195 | 190 | 190.8 | -2.2 | ▼ 1.14% | 71,231 |
| Jan 01, 2026 | 196 | 196 | 191.2 | 193 | +0.6 | ▲ 0.31% | 85,837 |
| Dec 31, 2025 | 188 | 195 | 188 | 192.4 | +5.5 | ▲ 2.94% | 172,436 |
| Dec 29, 2025 | 188 | 190.6 | 186.5 | 186.9 | +0.2 | ▲ 0.11% | 142,362 |
| Dec 28, 2025 | 184 | 188.1 | 184 | 186.7 | +4 | ▲ 2.19% | 55,433 |
| Dec 24, 2025 | 185 | 185 | 181.6 | 182.7 | -0.3 | ▼ 0.16% | 52,107 |
| Dec 23, 2025 | 184 | 185.1 | 182.1 | 183 | -1 | ▼ 0.54% | 37,248 |
| Dec 22, 2025 | 190.6 | 190.6 | 183.4 | 184 | -2.9 | ▼ 1.55% | 30,365 |
| Dec 21, 2025 | 182 | 187.9 | 180.4 | 186.9 | +4.5 | ▲ 2.47% | 118,955 |
| Dec 18, 2025 | 183.2 | 185 | 182 | 182.4 | -0.8 | ▼ 0.44% | 42,178 |
| Dec 17, 2025 | 184.1 | 185 | 183.2 | 183.2 | -0.8 | ▼ 0.43% | 56,720 |
| Dec 16, 2025 | 185 | 186 | 183 | 184 | +1 | ▲ 0.55% | 38,330 |
| Dec 15, 2025 | 185 | 185 | 182 | 183 | +0 | 0% | 18,667 |
| Dec 14, 2025 | 185 | 186 | 182.7 | 183 | -1.4 | ▼ 0.76% | 36,775 |
| Dec 11, 2025 | 184 | 185.9 | 184 | 184.4 | -0.1 | ▼ 0.05% | 39,013 |
| Dec 10, 2025 | 186 | 186.8 | 184.5 | 184.5 | -1.3 | ▼ 0.7% | 39,735 |
| Dec 09, 2025 | 185 | 188 | 185 | 185.8 | -0.2 | ▼ 0.11% | 33,270 |
| Dec 08, 2025 | 186 | 187.8 | 184.1 | 186 | -0.9 | ▼ 0.48% | 46,839 |
| Dec 07, 2025 | 186 | 187 | 184.5 | 186.9 | -0.6 | ▼ 0.32% | 63,698 |
| Dec 03, 2025 | 190 | 191 | 187 | 187.5 | -0.8 | ▼ 0.42% | 42,060 |
| Dec 02, 2025 | 190.1 | 191 | 188.2 | 188.3 | -1.7 | ▼ 0.89% | 25,332 |
| Dec 01, 2025 | 190 | 192 | 188 | 190 | -0.2 | ▼ 0.11% | 50,310 |
| Nov 30, 2025 | 195.8 | 195.8 | 190 | 190.2 | -1.8 | ▼ 0.94% | 54,742 |
| Nov 27, 2025 | 192 | 194 | 191.1 | 192 | +1 | ▲ 0.52% | 58,816 |
| Nov 26, 2025 | 191.5 | 192.9 | 190.1 | 191 | -2.4 | ▼ 1.24% | 49,374 |
| Nov 25, 2025 | 195 | 195 | 191 | 193.4 | -0.7 | ▼ 0.36% | 37,685 |
| Nov 24, 2025 | 193 | 195 | 192 | 194.1 | +1.2 | ▲ 0.62% | 34,527 |
| Nov 23, 2025 | 188 | 193.2 | 187 | 192.9 | +6 | ▲ 3.21% | 82,587 |
| Nov 20, 2025 | 186.6 | 188.7 | 185.1 | 186.9 | -0.2 | ▼ 0.11% | 48,359 |
| Nov 19, 2025 | 191 | 191 | 187 | 187.1 | -1 | ▼ 0.53% | 17,456 |
| Nov 18, 2025 | 185 | 190 | 185 | 188.1 | +2.1 | ▲ 1.13% | 30,468 |
| Nov 17, 2025 | 187.9 | 187.9 | 184.2 | 186 | +0.5 | ▲ 0.27% | 20,152 |
| Nov 16, 2025 | 187 | 189 | 184.3 | 185.5 | -1.3 | ▼ 0.7% | 29,570 |
| Nov 13, 2025 | 188 | 188 | 185 | 186.8 | +0.8 | ▲ 0.43% | 30,378 |
| Nov 12, 2025 | 190 | 190 | 185.5 | 186 | -0.3 | ▼ 0.16% | 21,193 |
| Nov 11, 2025 | 188 | 188.9 | 186.1 | 186.3 | +0.1 | ▲ 0.05% | 33,315 |
| Nov 10, 2025 | 190.7 | 190.7 | 185.2 | 186.2 | -0.8 | ▼ 0.43% | 27,762 |
| Nov 09, 2025 | 188 | 192 | 187 | 187 | -3.4 | ▼ 1.79% | 37,217 |
| Nov 06, 2025 | 195.8 | 195.8 | 190 | 190.4 | -1.6 | ▼ 0.83% | 29,173 |
| Nov 05, 2025 | 190 | 193.4 | 186.4 | 192 | +1.8 | ▲ 0.95% | 38,207 |
| Nov 04, 2025 | 196.4 | 197.9 | 190.2 | 190.2 | -5 | ▼ 2.56% | 41,445 |
| Nov 03, 2025 | 199 | 200.9 | 195 | 195.2 | -3.5 | ▼ 1.76% | 36,109 |
| Nov 02, 2025 | 196.9 | 199.7 | 192.9 | 198.7 | +4.7 | ▲ 2.42% | 57,710 |
| Oct 30, 2025 | 188.1 | 196.8 | 187.2 | 194 | +3 | ▲ 1.57% | 76,960 |
| Oct 29, 2025 | 193.8 | 196.4 | 190.5 | 191 | -2.8 | ▼ 1.44% | 53,972 |
| Oct 28, 2025 | 185 | 193.8 | 183 | 193.8 | +10.7 | ▲ 5.84% | 50,987 |
| Oct 26, 2025 | 181.1 | 185.7 | 179 | 183.1 | -0.9 | ▼ 0.49% | 22,190 |
| Oct 19, 2025 | 184 | 187.9 | 184 | 184 | +0.6 | ▲ 0.33% | 25,767 |
| Oct 16, 2025 | 186.9 | 186.9 | 183 | 183.4 | -1.5 | ▼ 0.81% | 48,520 |
| Oct 15, 2025 | 187 | 188.9 | 184 | 184.9 | -2.3 | ▼ 1.23% | 40,467 |
| Oct 14, 2025 | 188 | 193 | 187 | 187.2 | -2.8 | ▼ 1.47% | 30,342 |
| Oct 13, 2025 | 185 | 194 | 185 | 190 | +3 | ▲ 1.6% | 44,632 |
| Oct 12, 2025 | 190 | 191.5 | 185 | 187 | -5.5 | ▼ 2.86% | 58,952 |
| Oct 09, 2025 | 192.7 | 203 | 191.1 | 192.5 | +3.5 | ▲ 1.85% | 66,829 |
| Oct 08, 2025 | 194 | 194 | 187.5 | 189 | -3.9 | ▼ 2.02% | 77,625 |
| Oct 07, 2025 | 195 | 198 | 191.1 | 192.9 | — | — | 48,204 |
