Aatmanirbhar Laghubitta Bittiya Sanstha Limited
ANLBRs4,943.9▼ -11.1 (0.22%)
As of Sep 29, 2026 · 02:59
EPS
69.71
P/E Ratio
70.92
Book Value
362.38
PBV
13.64
1Y Yield
-20.34%
Face Value
100
Fundamentals as of Q4 · 082-083
Price History · 1 Year
Daily Prices
| Date | Open | High | Low | Close | Ch | Ch% | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4,900 | 4,943.9 | 4,885 | 4,943.9 | -11.1 | ▼ 0.22% | 468 |
| Sep 28, 2026 | 4,910 | 4,973 | 4,907 | 4,955 | -32 | ▼ 0.64% | 407 |
| Sep 24, 2026 | 4,892 | 5,000 | 4,890.5 | 4,987 | +49.1 | ▲ 0.99% | 2,409 |
| Sep 23, 2026 | 4,903 | 4,937.9 | 4,900 | 4,937.9 | -42 | ▼ 0.84% | 684 |
| Sep 22, 2026 | 4,900 | 5,019.9 | 4,900 | 4,979.9 | -25.1 | ▼ 0.5% | 461 |
| Sep 18, 2026 | 4,901 | 5,100 | 4,901 | 5,005 | -30 | ▼ 0.6% | 990 |
| Sep 17, 2026 | 4,900 | 5,044 | 4,900 | 5,035 | +25 | ▲ 0.5% | 175 |
| Sep 16, 2026 | 4,980 | 5,127 | 4,920 | 5,010 | -10 | ▼ 0.2% | 558 |
| Sep 15, 2026 | 5,121 | 5,121 | 4,981 | 5,020 | +45 | ▲ 0.9% | 1,060 |
| Sep 14, 2026 | 4,800 | 4,991 | 4,800 | 4,975 | +45 | ▲ 0.91% | 553 |
| Sep 11, 2026 | 4,751 | 4,950 | 4,751 | 4,930 | +91 | ▲ 1.88% | 592 |
| Sep 10, 2026 | 4,750 | 5,200 | 4,750 | 4,839 | -31 | ▼ 0.64% | 841 |
| Sep 09, 2026 | 4,800 | 4,966.9 | 4,800 | 4,870 | -38 | ▼ 0.77% | 507 |
| Sep 07, 2026 | 4,880 | 5,015 | 4,880 | 4,908 | -115.5 | ▼ 2.3% | 753 |
| Sep 03, 2026 | 5,617 | 5,617 | 4,854.3 | 5,023.5 | -326.5 | ▼ 6.1% | 1,068 |
| Sep 02, 2026 | 4,810 | 5,350 | 4,755 | 5,350 | +491 | ▲ 10.1% | 1,484 |
| Sep 01, 2026 | 4,800 | 5,450 | 4,800 | 4,859 | -85 | ▼ 1.72% | 1,476 |
| Aug 31, 2026 | 4,800 | 4,944 | 4,800 | 4,944 | +24 | ▲ 0.49% | 1,294 |
| Aug 27, 2026 | 4,800 | 5,462 | 4,800 | 4,920 | -81.5 | ▼ 1.63% | 1,103 |
| Aug 26, 2026 | 5,003 | 5,097 | 5,001.5 | 5,001.5 | -83.5 | ▼ 1.64% | 865 |
| Aug 25, 2026 | 5,000 | 5,110 | 5,000 | 5,085 | -34 | ▼ 0.66% | 294 |
| Aug 24, 2026 | 5,000 | 5,119 | 5,000 | 5,119 | -21 | ▼ 0.41% | 727 |
| Aug 21, 2026 | 5,000 | 5,292 | 5,000 | 5,140 | +2 | ▲ 0.04% | 791 |
| Aug 20, 2026 | 5,050 | 5,140 | 4,956 | 5,138 | +38 | ▲ 0.75% | 1,420 |
| Aug 19, 2026 | 5,100 | 5,237 | 5,060 | 5,100 | -125 | ▼ 2.39% | 1,800 |
| Aug 18, 2026 | 5,220 | 5,319 | 5,175.1 | 5,225 | -85 | ▼ 1.6% | 2,311 |
| Aug 17, 2026 | 5,200 | 5,325 | 5,200 | 5,310 | -10 | ▼ 0.19% | 699 |
| Aug 14, 2026 | 5,200 | 5,548 | 5,200 | 5,320 | -80 | ▼ 1.48% | 999 |
| Aug 13, 2026 | 5,200 | 5,560 | 5,200 | 5,400 | +95 | ▲ 1.79% | 1,587 |
| Aug 12, 2026 | 5,200 | 5,755.9 | 5,200 | 5,305 | -133 | ▼ 2.45% | 2,070 |
| Aug 11, 2026 | 5,300 | 5,790 | 5,300 | 5,438 | -29 | ▼ 0.53% | 2,026 |
| Aug 10, 2026 | 5,819.1 | 5,819.1 | 5,311.8 | 5,467 | -532 | ▼ 8.87% | 2,737 |
| Aug 07, 2026 | 5,360 | 5,999 | 5,300 | 5,999 | +475 | ▲ 8.6% | 5,041 |
| Aug 06, 2026 | 5,400 | 5,560 | 5,400 | 5,524 | -20 | ▼ 0.36% | 1,194 |
| Aug 05, 2026 | 5,400 | 5,550 | 5,400 | 5,544 | -34 | ▼ 0.61% | 1,542 |
| Aug 04, 2026 | 5,507 | 5,598 | 5,476 | 5,578 | -50 | ▼ 0.89% | 862 |
| Aug 03, 2026 | 5,500 | 6,050 | 5,500 | 5,628 | -21 | ▼ 0.37% | 7,546 |
| Jul 31, 2026 | 5,500 | 6,277 | 5,460 | 5,649 | -48 | ▼ 0.84% | 1,810 |
| Jul 30, 2026 | 5,500 | 6,134 | 5,489 | 5,697 | +39 | ▲ 0.69% | 3,867 |
| Jul 29, 2026 | 5,600 | 5,658 | 5,600 | 5,658 | -77 | ▼ 1.34% | 2,170 |
| Jul 28, 2026 | 5,600 | 6,292 | 5,552 | 5,735 | -33 | ▼ 0.57% | 3,487 |
| Jul 27, 2026 | 6,326.1 | 6,326.1 | 5,660.2 | 5,768 | -891 | ▼ 13.38% | 3,018 |
| Jul 24, 2026 | 5,550 | 6,659 | 5,550 | 6,659 | +841 | ▲ 14.46% | 3,788 |
| Jul 23, 2026 | 5,600 | 6,491 | 5,600 | 5,818 | -23 | ▼ 0.39% | 1,113 |
| Jul 22, 2026 | 5,650 | 6,545 | 5,650 | 5,841 | -4 | ▼ 0.07% | 1,491 |
| Jul 21, 2026 | 5,640 | 6,345 | 5,620 | 5,845 | +145 | ▲ 2.54% | 2,620 |
| Jul 20, 2026 | 5,814 | 5,936.4 | 5,641 | 5,700 | -420 | ▼ 6.86% | 4,326 |
| Jul 17, 2026 | 7,560 | 7,560 | 6,120 | 6,120 | -1,080 | ▼ 15% | 20 |
| Jul 16, 2026 | 7,200 | 7,200 | 7,200 | 7,200 | +339.1 | ▲ 4.94% | 10 |
| Jul 15, 2026 | 7,425 | 7,425 | 6,860.9 | 6,860.9 | -212.1 | ▼ 3% | 20 |
| Jul 14, 2026 | 7,073 | 7,073 | 7,073 | 7,073 | +336.2 | ▲ 4.99% | 10 |
| Jul 13, 2026 | 6,736.8 | 6,736.8 | 6,736.8 | 6,736.8 | +320.8 | ▲ 5% | 10 |
| Jul 10, 2026 | 5,676 | 6,416 | 5,560 | 6,416 | +618 | ▲ 10.66% | 1,203 |
| Jul 09, 2026 | 5,600 | 6,274 | 5,576 | 5,798 | -71 | ▼ 1.21% | 1,731 |
| Jul 08, 2026 | 5,685 | 5,870 | 5,685 | 5,869 | +9 | ▲ 0.15% | 380 |
| Jul 07, 2026 | 7,136 | 7,136 | 5,777.1 | 5,860 | -936.5 | ▼ 13.78% | 1,841 |
| Jul 06, 2026 | 7,356 | 7,356 | 6,796.5 | 6,796.5 | -210.1 | ▼ 3% | 26 |
| Jul 03, 2026 | 7,006.6 | 7,006.6 | 7,006.6 | 7,006.6 | +333.6 | ▲ 5% | 10 |
| Jul 02, 2026 | 5,761 | 6,673 | 5,450 | 6,673 | +611.5 | ▲ 10.09% | 10,311 |
| Jul 01, 2026 | 5,707 | 6,061.5 | 5,707 | 6,061.5 | +179.5 | ▲ 3.05% | 387 |
| Jun 30, 2026 | 5,714 | 5,882 | 5,711.6 | 5,882 | -2.9 | ▼ 0.05% | 372 |
| Jun 29, 2026 | 5,722.6 | 5,884.9 | 5,722 | 5,884.9 | -9.1 | ▼ 0.15% | 509 |
| Jun 26, 2026 | 5,725.1 | 5,894 | 5,721 | 5,894 | -6 | ▼ 0.1% | 333 |
| Jun 25, 2026 | 5,711 | 5,900 | 5,709 | 5,900 | +25 | ▲ 0.43% | 309 |
| Jun 24, 2026 | 5,899 | 5,899 | 5,723 | 5,875 | -24 | ▼ 0.41% | 161 |
| Jun 23, 2026 | 5,777 | 5,899 | 5,730 | 5,899 | -1 | ▼ 0.02% | 627 |
| Jun 22, 2026 | 5,780 | 5,910 | 5,780 | 5,900 | -29 | ▼ 0.49% | 172 |
| Jun 19, 2026 | 6,933 | 6,933 | 5,806 | 5,929 | -674 | ▼ 10.21% | 913 |
| Jun 18, 2026 | 5,580 | 6,603 | 5,541 | 6,603 | +735 | ▲ 12.53% | 1,107 |
| Jun 17, 2026 | 5,707 | 5,868 | 5,701 | 5,868 | +25 | ▲ 0.43% | 128 |
| Jun 16, 2026 | 5,846 | 5,929 | 5,735 | 5,843 | +23.1 | ▲ 0.4% | 272 |
| Jun 15, 2026 | 5,800 | 5,849.9 | 5,750 | 5,819.9 | +19.9 | ▲ 0.34% | 205 |
| Jun 12, 2026 | 5,750 | 5,800 | 5,750 | 5,800 | +25 | ▲ 0.43% | 127 |
| Jun 11, 2026 | 5,751 | 5,852 | 5,751 | 5,775 | -99.9 | ▼ 1.7% | 178 |
| Jun 10, 2026 | 5,751 | 5,875 | 5,751 | 5,874.9 | +0.9 | ▲ 0.02% | 182 |
| Jun 09, 2026 | 5,750.1 | 5,886 | 5,750.1 | 5,874 | +4 | ▲ 0.07% | 854 |
| Jun 08, 2026 | 5,780.1 | 5,950 | 5,780.1 | 5,870 | -70 | ▼ 1.18% | 401 |
| Jun 05, 2026 | 5,801 | 5,944.9 | 5,801 | 5,940 | -25 | ▼ 0.42% | 865 |
| Jun 04, 2026 | 5,800 | 6,070 | 5,800 | 5,965 | +30.2 | ▲ 0.51% | 179 |
| Jun 03, 2026 | 5,815 | 5,945 | 5,815 | 5,934.8 | +134.8 | ▲ 2.32% | 564 |
| Jun 02, 2026 | 5,681 | 6,392 | 5,681 | 5,800 | -180 | ▼ 3.01% | 1,616 |
| Jun 01, 2026 | 5,900 | 5,980 | 5,810 | 5,980 | +10.1 | ▲ 0.17% | 157 |
| May 27, 2026 | 5,760 | 5,998 | 5,760 | 5,969.9 | +79.9 | ▲ 1.36% | 154 |
| May 26, 2026 | 5,899 | 5,990 | 5,890 | 5,890 | -148 | ▼ 2.45% | 358 |
| May 25, 2026 | 5,901 | 6,050 | 5,733 | 6,038 | +137 | ▲ 2.32% | 1,185 |
| May 22, 2026 | 5,938 | 5,946 | 5,844 | 5,901 | -37 | ▼ 0.62% | 168 |
| May 21, 2026 | 6,352.3 | 6,352.3 | 5,835.1 | 5,938 | -111.9 | ▼ 1.85% | 321 |
| May 20, 2026 | 5,965.5 | 6,049.9 | 5,790 | 6,049.9 | -100.1 | ▼ 1.63% | 999 |
| May 19, 2026 | 5,750 | 6,150 | 5,750 | 6,150 | +157 | ▲ 2.62% | 62 |
| May 18, 2026 | 5,899 | 5,996 | 5,825 | 5,993 | -27 | ▼ 0.45% | 248 |
| May 15, 2026 | 5,800 | 6,382 | 5,630 | 6,020 | +15 | ▲ 0.25% | 630 |
| May 14, 2026 | 5,872 | 6,044.7 | 5,870 | 6,005 | -45 | ▼ 0.74% | 661 |
| May 13, 2026 | 5,800 | 6,050 | 5,500 | 6,050 | -15 | ▼ 0.25% | 2,480 |
| May 12, 2026 | 6,266.2 | 6,266.2 | 5,919 | 6,065 | -395 | ▼ 6.11% | 841 |
| May 11, 2026 | 5,747.5 | 6,466 | 5,747.5 | 6,460 | +410 | ▲ 6.78% | 1,021 |
| May 08, 2026 | 5,625.1 | 6,050 | 5,625.1 | 6,050 | +130.1 | ▲ 2.2% | 371 |
| May 07, 2026 | 5,772 | 5,919.9 | 5,607.2 | 5,919.9 | -30.1 | ▼ 0.51% | 687 |
| May 06, 2026 | 5,800 | 6,000 | 5,800 | 5,950 | -143.9 | ▼ 2.36% | 207 |
| May 05, 2026 | 5,821 | 6,100 | 5,760.1 | 6,093.9 | +93.8 | ▲ 1.56% | 2,059 |
| May 04, 2026 | 6,100 | 6,100 | 6,000 | 6,000.1 | -284.9 | ▼ 4.53% | 213 |
| Apr 30, 2026 | 6,200 | 6,285 | 6,200 | 6,285 | +10 | ▲ 0.16% | 21 |
| Apr 29, 2026 | 6,100 | 6,275 | 6,100 | 6,275 | +24 | ▲ 0.38% | 101 |
| Apr 28, 2026 | 6,282 | 6,251 | 6,115.1 | 6,251 | -31 | ▼ 0.49% | 524 |
| Apr 27, 2026 | 6,282 | 6,330 | 6,135 | 6,282 | +0 | 0% | 164 |
| Apr 24, 2026 | 6,235.9 | 6,282 | 6,096 | 6,282 | +46.1 | ▲ 0.74% | 503 |
| Apr 23, 2026 | 6,111.1 | 6,244 | 6,106.1 | 6,235.9 | -49.1 | ▼ 0.78% | 265 |
| Apr 22, 2026 | 6,056 | 6,424 | 6,056 | 6,285 | -44 | ▼ 0.7% | 588 |
| Apr 21, 2026 | 6,200 | 6,329.9 | 6,200 | 6,329 | -51 | ▼ 0.8% | 268 |
| Apr 20, 2026 | 6,300 | 6,477 | 6,215 | 6,380 | -24.9 | ▼ 0.39% | 1,362 |
| Apr 17, 2026 | 6,329.7 | 6,987 | 6,203.2 | 6,404.9 | -53.9 | ▼ 0.83% | 459 |
| Apr 16, 2026 | 6,458.2 | 6,989 | 6,310 | 6,458.8 | -131.2 | ▼ 1.99% | 833 |
| Apr 15, 2026 | 6,336 | 6,655 | 6,230 | 6,590 | +125 | ▲ 1.93% | 441 |
| Apr 13, 2026 | 6,240.8 | 6,492 | 6,240.8 | 6,465 | +96.9 | ▲ 1.52% | 492 |
| Apr 10, 2026 | 6,128.6 | 6,399.8 | 6,128.6 | 6,368.1 | +239.5 | ▲ 3.91% | 552 |
| Apr 09, 2026 | 5,682.8 | 6,128.6 | 5,682.8 | 6,128.6 | -236.8 | ▼ 3.72% | 1,470 |
| Apr 08, 2026 | 6,476 | 6,599 | 6,361 | 6,365.4 | -110.6 | ▼ 1.71% | 881 |
| Apr 07, 2026 | 6,370 | 6,476 | 6,331 | 6,476 | -24 | ▼ 0.37% | 287 |
| Apr 06, 2026 | 6,184.8 | 6,548 | 6,184.8 | 6,500 | +189 | ▲ 2.99% | 1,122 |
| Apr 05, 2026 | 6,420.1 | 6,450 | 6,295 | 6,311 | -238.8 | ▼ 3.65% | 326 |
| Apr 02, 2026 | 6,316 | 6,549.8 | 6,316 | 6,549.8 | +233.8 | ▲ 3.7% | 791 |
| Apr 01, 2026 | 6,381 | 6,474.9 | 6,303 | 6,316 | -65 | ▼ 1.02% | 694 |
| Mar 31, 2026 | 6,506.3 | 6,540 | 6,381 | 6,381 | -125.3 | ▼ 1.93% | 298 |
| Mar 30, 2026 | 6,515 | 6,597 | 6,506.3 | 6,506.3 | -132.7 | ▼ 2% | 351 |
| Mar 29, 2026 | 6,514.1 | 6,639 | 6,455 | 6,639 | -8 | ▼ 0.12% | 175 |
| Mar 26, 2026 | 6,400 | 6,649 | 6,400 | 6,647 | +185.7 | ▲ 2.87% | 4,414 |
| Mar 25, 2026 | 6,561 | 6,561 | 6,461.3 | 6,461.3 | -125.7 | ▼ 1.91% | 110 |
| Mar 24, 2026 | 6,560 | 6,587 | 6,460.2 | 6,587 | +23 | ▲ 0.35% | 351 |
| Mar 23, 2026 | 6,448.4 | 6,597 | 6,438.6 | 6,564 | -16 | ▼ 0.24% | 552 |
| Mar 22, 2026 | 6,500 | 6,624 | 6,370 | 6,580 | +80 | ▲ 1.23% | 314 |
| Mar 19, 2026 | 6,370 | 6,599 | 6,266.1 | 6,500 | +0 | 0% | 710 |
| Mar 17, 2026 | 6,421 | 6,500 | 6,420 | 6,500 | +50 | ▲ 0.78% | 202 |
| Mar 16, 2026 | 6,425 | 6,450 | 6,401.1 | 6,450 | -28.9 | ▼ 0.45% | 246 |
| Mar 15, 2026 | 6,415.1 | 6,478.9 | 6,400 | 6,478.9 | +68.8 | ▲ 1.07% | 282 |
| Mar 12, 2026 | 6,400 | 6,524.8 | 6,400 | 6,410.1 | -29.8 | ▼ 0.46% | 239 |
| Mar 11, 2026 | 6,350 | 6,477 | 6,350 | 6,439.9 | +98.8 | ▲ 1.56% | 802 |
| Mar 10, 2026 | 6,600 | 6,600 | 6,341.1 | 6,341.1 | -186.9 | ▼ 2.86% | 107 |
| Mar 09, 2026 | 6,528 | 6,528 | 6,528 | 6,528 | +128 | ▲ 2% | 10 |
| Mar 03, 2026 | 6,350 | 6,460 | 6,350 | 6,400 | +50 | ▲ 0.79% | 925 |
| Mar 01, 2026 | 6,325 | 6,390 | 6,315.1 | 6,350 | -5.4 | ▼ 0.08% | 1,355 |
| Feb 26, 2026 | 6,230.8 | 6,355.4 | 6,230.8 | 6,355.4 | -2.5 | ▼ 0.04% | 218 |
| Feb 25, 2026 | 6,394.9 | 6,394.9 | 6,300 | 6,357.9 | +37.9 | ▲ 0.6% | 259 |
| Feb 24, 2026 | 6,255.1 | 6,345 | 6,250 | 6,320 | +20 | ▲ 0.32% | 644 |
| Feb 23, 2026 | 6,250 | 6,315 | 6,125 | 6,300 | +50 | ▲ 0.8% | 573 |
| Feb 22, 2026 | 6,329.9 | 6,398 | 5,950 | 6,250 | -49.9 | ▼ 0.79% | 2,452 |
| Feb 17, 2026 | 6,172.6 | 6,338.9 | 6,172.6 | 6,299.9 | +3 | ▲ 0.05% | 181 |
| Feb 16, 2026 | 6,250 | 6,315 | 6,200.2 | 6,296.9 | +96.9 | ▲ 1.56% | 291 |
| Feb 12, 2026 | 6,010.7 | 6,375 | 6,010.1 | 6,200 | +76 | ▲ 1.24% | 1,318 |
| Feb 11, 2026 | 6,161.9 | 6,200 | 6,124 | 6,124 | -163.6 | ▼ 2.6% | 84 |
| Feb 10, 2026 | 6,167 | 6,289.9 | 6,110.2 | 6,287.6 | +241.5 | ▲ 3.99% | 238 |
| Feb 09, 2026 | 6,160 | 6,283 | 6,040 | 6,046.1 | +5.1 | ▲ 0.08% | 762 |
| Feb 08, 2026 | 6,031.1 | 6,222 | 5,999 | 6,041 | +11 | ▲ 0.18% | 1,220 |
| Feb 05, 2026 | 5,930 | 6,150.6 | 5,930 | 6,030 | +5.2 | ▲ 0.09% | 569 |
| Feb 04, 2026 | 5,900 | 6,222 | 5,900 | 6,024.8 | +23.8 | ▲ 0.4% | 5,649 |
| Feb 03, 2026 | 5,940.1 | 6,005 | 5,940.1 | 6,001 | -9 | ▼ 0.15% | 72 |
| Feb 02, 2026 | 6,002 | 6,120 | 6,002 | 6,010 | +8 | ▲ 0.13% | 370 |
| Feb 01, 2026 | 6,051 | 6,110.9 | 6,000 | 6,002 | -49 | ▼ 0.81% | 146 |
| Jan 29, 2026 | 6,004.3 | 6,124 | 6,004 | 6,051 | -75 | ▼ 1.22% | 108 |
| Jan 28, 2026 | 6,009 | 6,126 | 6,009 | 6,126 | -3.9 | ▼ 0.06% | 98 |
| Jan 27, 2026 | 6,000 | 6,160 | 6,000 | 6,129.9 | +29.9 | ▲ 0.49% | 299 |
| Jan 26, 2026 | 6,099 | 6,100 | 6,010 | 6,100 | +50 | ▲ 0.83% | 323 |
| Jan 25, 2026 | 6,139.9 | 6,139.9 | 6,050 | 6,050 | +30 | ▲ 0.5% | 245 |
| Jan 22, 2026 | 6,021 | 6,110 | 6,020 | 6,020 | -1 | ▼ 0.02% | 194 |
| Jan 21, 2026 | 6,096.9 | 6,101.9 | 6,021 | 6,021 | -75.9 | ▼ 1.24% | 279 |
| Jan 20, 2026 | 6,020 | 6,098.5 | 6,020 | 6,096.9 | -3.1 | ▼ 0.05% | 244 |
| Jan 18, 2026 | 6,088 | 6,100 | 6,081 | 6,100 | +80 | ▲ 1.33% | 95 |
| Jan 14, 2026 | 6,150 | 6,190 | 6,016 | 6,020 | -80 | ▼ 1.31% | 345 |
| Jan 13, 2026 | 6,050 | 6,100 | 6,001 | 6,100 | -19.8 | ▼ 0.32% | 261 |
| Jan 12, 2026 | 6,060.1 | 6,119.8 | 6,060.1 | 6,119.8 | +19.8 | ▲ 0.32% | 164 |
| Jan 08, 2026 | 6,099.9 | 6,198 | 6,099.9 | 6,100 | +0 | 0% | 2,169 |
| Jan 07, 2026 | 6,144.9 | 6,391 | 6,015 | 6,100 | +75 | ▲ 1.24% | 640 |
| Jan 06, 2026 | 6,005 | 6,455 | 6,005 | 6,025 | -58.9 | ▼ 0.97% | 833 |
| Jan 05, 2026 | 6,025 | 6,085 | 6,000 | 6,083.9 | +1.9 | ▲ 0.03% | 238 |
| Jan 04, 2026 | 6,079.9 | 6,082 | 5,961 | 6,082 | +2.1 | ▲ 0.03% | 630 |
| Jan 01, 2026 | 6,021.1 | 6,085 | 6,020 | 6,079.9 | -30.1 | ▼ 0.49% | 135 |
| Dec 31, 2025 | 6,100 | 6,110 | 6,022 | 6,110 | +10 | ▲ 0.16% | 70 |
| Dec 29, 2025 | 6,000.3 | 6,100 | 6,000.3 | 6,100 | -14.9 | ▼ 0.24% | 68 |
| Dec 28, 2025 | 6,035.1 | 6,144 | 6,021.2 | 6,114.9 | -35.1 | ▼ 0.57% | 212 |
| Dec 24, 2025 | 6,060.1 | 6,150 | 6,006.4 | 6,150 | +21.1 | ▲ 0.34% | 515 |
| Dec 23, 2025 | 6,010 | 6,128.9 | 6,010 | 6,128.9 | +30.9 | ▲ 0.51% | 168 |
| Dec 22, 2025 | 6,000 | 6,100 | 6,000 | 6,098 | -2 | ▼ 0.03% | 100 |
| Dec 21, 2025 | 6,044.9 | 6,100 | 6,044.9 | 6,100 | -68.2 | ▼ 1.11% | 55 |
| Dec 18, 2025 | 6,294 | 6,294 | 6,168.2 | 6,168.2 | -11.8 | ▼ 0.19% | 20 |
| Dec 17, 2025 | 6,100 | 6,180 | 6,061 | 6,180 | +30 | ▲ 0.49% | 178 |
| Dec 16, 2025 | 6,028.4 | 6,150 | 6,028.4 | 6,150 | +0 | 0% | 417 |
| Dec 15, 2025 | 6,270 | 6,270 | 6,035 | 6,150 | +0.1 | ▲ 0% | 124 |
| Dec 14, 2025 | 6,050 | 6,149.9 | 6,050 | 6,149.9 | -0.1 | ▼ 0% | 78 |
| Dec 11, 2025 | 6,101 | 6,150 | 6,100 | 6,150 | +50 | ▲ 0.82% | 130 |
| Dec 10, 2025 | 6,081.1 | 6,150 | 6,081.1 | 6,100 | -100 | ▼ 1.61% | 118 |
| Dec 09, 2025 | 6,071.1 | 6,206.7 | 6,071.1 | 6,200 | +12.1 | ▲ 0.2% | 228 |
| Dec 08, 2025 | 6,100 | 6,187.9 | 6,100 | 6,187.9 | -2 | ▼ 0.03% | 49 |
| Dec 07, 2025 | 6,065 | 6,189.9 | 6,065 | 6,189.9 | +3.9 | ▲ 0.06% | 120 |
| Dec 03, 2025 | 6,165 | 6,662 | 6,165 | 6,186 | -101.9 | ▼ 1.62% | 296 |
| Dec 02, 2025 | 6,165.1 | 6,287.9 | 6,165.1 | 6,287.9 | -0.9 | ▼ 0.01% | 20 |
| Dec 01, 2025 | 6,290 | 6,290 | 6,172.3 | 6,288.8 | -0.1 | ▼ 0% | 81 |
| Nov 30, 2025 | 6,320.1 | 6,320.1 | 5,950 | 6,288.9 | -160.1 | ▼ 2.48% | 1,380 |
| Nov 27, 2025 | 6,206.3 | 6,449 | 5,961.4 | 6,449 | +116.1 | ▲ 1.83% | 82 |
| Nov 26, 2025 | 6,285.8 | 6,334 | 5,900 | 6,332.9 | -81.1 | ▼ 1.26% | 956 |
| Nov 25, 2025 | 6,169.1 | 6,495 | 6,100 | 6,414 | +119.1 | ▲ 1.89% | 1,610 |
| Nov 24, 2025 | 6,199 | 6,294.9 | 6,199 | 6,294.9 | +100.1 | ▲ 1.62% | 545 |
| Nov 23, 2025 | 6,174.9 | 6,200 | 6,100.5 | 6,194.8 | +19.9 | ▲ 0.32% | 154 |
| Nov 20, 2025 | 6,100 | 6,180 | 6,100 | 6,174.9 | +35 | ▲ 0.57% | 361 |
| Nov 19, 2025 | 6,074.5 | 6,139.9 | 6,074.5 | 6,139.9 | -34.9 | ▼ 0.57% | 41 |
| Nov 18, 2025 | 6,075.3 | 6,174.8 | 6,075.3 | 6,174.8 | +99.5 | ▲ 1.64% | 124 |
| Nov 17, 2025 | 6,249.9 | 6,249.9 | 6,075.3 | 6,075.3 | -99.6 | ▼ 1.61% | 35 |
| Nov 16, 2025 | 6,124 | 6,215.1 | 6,124 | 6,174.9 | -74 | ▼ 1.18% | 85 |
| Nov 13, 2025 | 6,070 | 6,305 | 6,070 | 6,248.9 | +63 | ▲ 1.02% | 517 |
| Nov 12, 2025 | 6,250 | 6,250 | 6,131.1 | 6,185.9 | -69 | ▼ 1.1% | 168 |
| Nov 11, 2025 | 6,163.3 | 6,277 | 6,140 | 6,254.9 | -34.1 | ▼ 0.54% | 66 |
| Nov 10, 2025 | 6,145 | 6,289 | 6,100.2 | 6,289 | +149 | ▲ 2.43% | 1,004 |
| Nov 09, 2025 | 6,050.1 | 6,140 | 6,032 | 6,140 | -4 | ▼ 0.07% | 778 |
| Nov 06, 2025 | 6,050 | 6,144 | 6,050 | 6,144 | -19.9 | ▼ 0.32% | 380 |
| Nov 05, 2025 | 6,055.1 | 6,176 | 6,055.1 | 6,163.9 | -12.1 | ▼ 0.2% | 235 |
| Nov 04, 2025 | 6,063.2 | 6,176 | 6,063.2 | 6,176 | -10.9 | ▼ 0.18% | 337 |
| Nov 03, 2025 | 6,164.2 | 6,186.9 | 6,100 | 6,186.9 | -103.1 | ▼ 1.64% | 577 |
| Nov 02, 2025 | 6,316.1 | 6,316.1 | 6,170 | 6,290 | -155 | ▼ 2.4% | 465 |
| Oct 30, 2025 | 6,076 | 6,445 | 6,025.1 | 6,445 | +245 | ▲ 3.95% | 1,180 |
| Oct 29, 2025 | 6,129.9 | 6,239 | 6,030 | 6,200 | -55 | ▼ 0.88% | 383 |
| Oct 28, 2025 | 6,272.2 | 6,273 | 6,146.8 | 6,255 | -145.2 | ▼ 2.27% | 544 |
| Oct 26, 2025 | 6,800 | 6,800 | 6,039 | 6,400.2 | -309.8 | ▼ 4.62% | 132 |
| Oct 19, 2025 | 6,210 | 6,710 | 6,002.1 | 6,710 | +609.9 | ▲ 10% | 804 |
| Oct 16, 2025 | 6,126.1 | 6,248.6 | 6,003.6 | 6,100.1 | -149.9 | ▼ 2.4% | 1,396 |
| Oct 15, 2025 | 6,151.1 | 6,395 | 6,143.7 | 6,250 | -18.9 | ▼ 0.3% | 503 |
| Oct 14, 2025 | 6,131.1 | 6,378 | 6,122.2 | 6,268.9 | +21.9 | ▲ 0.35% | 676 |
| Oct 13, 2025 | 6,105.4 | 6,253 | 6,101 | 6,247 | +17 | ▲ 0.27% | 906 |
| Oct 12, 2025 | 6,230.9 | 6,240 | 6,000 | 6,230 | -128 | ▼ 2.01% | 1,993 |
| Oct 09, 2025 | 6,448.4 | 6,448.4 | 6,100 | 6,358 | -222 | ▼ 3.37% | 949 |
| Oct 08, 2025 | 6,081.9 | 6,580 | 6,081.9 | 6,580 | +374 | ▲ 6.03% | 609 |
| Oct 07, 2025 | 6,100 | 6,227.1 | 6,100 | 6,206 | — | — | 313 |
