Bishal Bazar Company Limited
BBCRs4,012▼ -88 (2.15%)
As of Sep 29, 2026 · 02:59
EPS
0.00
P/E Ratio
0.00
Book Value
100.00
PBV
40.12
1Y Yield
-18.26%
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 | 3,895 | 4,125 | 3,895 | 4,012 | -88 | ▼ 2.15% | 570 |
| Sep 28, 2026 | 4,150 | 4,150 | 4,005 | 4,100 | +9.5 | ▲ 0.23% | 305 |
| Sep 24, 2026 | 4,100 | 4,100 | 4,056 | 4,090.5 | +38.5 | ▲ 0.95% | 90 |
| Sep 23, 2026 | 4,111 | 4,177 | 4,052 | 4,052 | -50 | ▼ 1.22% | 743 |
| Sep 22, 2026 | 4,190 | 4,245 | 4,080 | 4,102 | -38 | ▼ 0.92% | 394 |
| Sep 18, 2026 | 4,091.1 | 4,159.9 | 4,051 | 4,140 | +35 | ▲ 0.85% | 234 |
| Sep 17, 2026 | 4,220 | 4,300 | 4,100 | 4,105 | +5 | ▲ 0.12% | 372 |
| Sep 16, 2026 | 4,136 | 4,195 | 4,087 | 4,100 | -36 | ▼ 0.87% | 254 |
| Sep 15, 2026 | 4,299 | 4,635 | 4,048 | 4,136 | +38 | ▲ 0.93% | 1,601 |
| Sep 14, 2026 | 3,965 | 4,098 | 3,965 | 4,098 | +58 | ▲ 1.44% | 662 |
| Sep 11, 2026 | 3,863.1 | 4,060 | 3,863.1 | 4,040 | +60 | ▲ 1.51% | 234 |
| Sep 10, 2026 | 3,956 | 4,059.9 | 3,956 | 3,980 | -21.7 | ▼ 0.54% | 386 |
| Sep 09, 2026 | 4,003 | 4,118 | 4,001 | 4,001.7 | -74.3 | ▼ 1.82% | 393 |
| Sep 07, 2026 | 4,072.7 | 4,089 | 4,002 | 4,076 | -6 | ▼ 0.15% | 87 |
| Sep 03, 2026 | 4,050 | 4,088 | 4,050 | 4,082 | +48 | ▲ 1.19% | 212 |
| Sep 02, 2026 | 3,952 | 4,044 | 3,952 | 4,034 | +31 | ▲ 0.77% | 88 |
| Sep 01, 2026 | 4,000 | 4,080 | 3,901 | 4,003 | +3 | ▲ 0.08% | 70 |
| Aug 31, 2026 | 4,067.9 | 4,070 | 3,942.1 | 4,000 | -50 | ▼ 1.23% | 668 |
| Aug 27, 2026 | 4,001 | 4,080 | 3,951 | 4,050 | +0 | 0% | 423 |
| Aug 26, 2026 | 4,128 | 4,128 | 4,030 | 4,050 | -2 | ▼ 0.05% | 189 |
| Aug 25, 2026 | 4,100 | 4,100 | 4,052 | 4,052 | -24 | ▼ 0.59% | 203 |
| Aug 24, 2026 | 4,119 | 4,155 | 4,025 | 4,076 | -24 | ▼ 0.59% | 295 |
| Aug 21, 2026 | 4,022 | 4,170 | 4,022 | 4,100 | -30 | ▼ 0.73% | 538 |
| Aug 20, 2026 | 4,250 | 4,250 | 4,095 | 4,130 | -10 | ▼ 0.24% | 372 |
| Aug 19, 2026 | 4,103 | 4,177 | 4,099 | 4,140 | +32 | ▲ 0.78% | 79 |
| Aug 18, 2026 | 4,128 | 4,190 | 4,095 | 4,108 | +19 | ▲ 0.46% | 220 |
| Aug 17, 2026 | 4,197.9 | 4,197.9 | 4,072 | 4,089 | +9 | ▲ 0.22% | 210 |
| Aug 14, 2026 | 4,210 | 4,210 | 4,074 | 4,080 | -120 | ▼ 2.86% | 823 |
| Aug 13, 2026 | 4,200 | 4,219 | 4,162 | 4,200 | +0 | 0% | 102 |
| Aug 12, 2026 | 4,181 | 4,250 | 4,122 | 4,200 | -9.9 | ▼ 0.24% | 271 |
| Aug 11, 2026 | 4,280 | 4,280 | 4,155 | 4,209.9 | -39.1 | ▼ 0.92% | 174 |
| Aug 10, 2026 | 4,200 | 4,293 | 4,150 | 4,249 | -40 | ▼ 0.93% | 272 |
| Aug 07, 2026 | 4,208 | 4,296 | 4,176 | 4,289 | +11 | ▲ 0.26% | 100 |
| Aug 06, 2026 | 4,300 | 4,319.9 | 4,165 | 4,278 | +28 | ▲ 0.66% | 505 |
| Aug 05, 2026 | 4,122 | 4,300 | 4,122 | 4,250 | +70 | ▲ 1.67% | 275 |
| Aug 04, 2026 | 4,289 | 4,289 | 4,166 | 4,180 | -55 | ▼ 1.3% | 172 |
| Aug 03, 2026 | 4,380 | 4,380 | 4,221 | 4,235 | -45 | ▼ 1.05% | 130 |
| Jul 31, 2026 | 4,201 | 4,297 | 4,190 | 4,280 | +0 | 0% | 161 |
| Jul 30, 2026 | 4,186 | 4,400 | 3,825 | 4,280 | -20 | ▼ 0.47% | 706 |
| Jul 29, 2026 | 4,210 | 4,328 | 4,210 | 4,300 | +0 | 0% | 150 |
| Jul 28, 2026 | 4,350 | 4,350 | 4,209 | 4,300 | +35 | ▲ 0.82% | 224 |
| Jul 27, 2026 | 4,349 | 4,377 | 4,264 | 4,265 | -110 | ▼ 2.51% | 102 |
| Jul 24, 2026 | 4,310 | 4,389 | 4,262 | 4,375 | -15 | ▼ 0.34% | 126 |
| Jul 23, 2026 | 4,379 | 4,390 | 4,241 | 4,390 | +122 | ▲ 2.86% | 397 |
| Jul 22, 2026 | 4,300 | 4,400 | 4,256 | 4,268 | -122 | ▼ 2.78% | 545 |
| Jul 21, 2026 | 4,299.7 | 4,696 | 4,156 | 4,390 | +140 | ▲ 3.29% | 1,912 |
| Jul 20, 2026 | 4,101 | 4,300 | 4,101 | 4,250 | +50.1 | ▲ 1.19% | 291 |
| Jul 17, 2026 | 4,260 | 4,260 | 4,115 | 4,199.9 | +30.9 | ▲ 0.74% | 80 |
| Jul 16, 2026 | 4,239 | 4,239 | 4,103 | 4,169 | +15 | ▲ 0.36% | 60 |
| Jul 15, 2026 | 4,126.9 | 4,175 | 4,051 | 4,154 | +26 | ▲ 0.63% | 277 |
| Jul 14, 2026 | 4,053.7 | 4,128 | 4,021.1 | 4,128 | +58 | ▲ 1.43% | 240 |
| Jul 13, 2026 | 4,091 | 4,148 | 4,055 | 4,070 | -98 | ▼ 2.35% | 272 |
| Jul 10, 2026 | 4,195 | 4,198.9 | 4,100 | 4,168 | +67 | ▲ 1.63% | 205 |
| Jul 09, 2026 | 4,115 | 4,194 | 4,101 | 4,101 | -114 | ▼ 2.7% | 155 |
| Jul 08, 2026 | 4,112 | 4,235 | 4,112 | 4,215 | -8 | ▼ 0.19% | 223 |
| Jul 07, 2026 | 4,238 | 4,238 | 4,150 | 4,223 | +87 | ▲ 2.1% | 623 |
| Jul 06, 2026 | 4,192 | 4,263.9 | 4,136 | 4,136 | -150 | ▼ 3.5% | 351 |
| Jul 03, 2026 | 4,298.9 | 4,298.9 | 4,201 | 4,286 | +26 | ▲ 0.61% | 127 |
| Jul 02, 2026 | 4,160.3 | 4,277 | 4,160.3 | 4,260 | -19 | ▼ 0.44% | 150 |
| Jul 01, 2026 | 4,234.9 | 4,280 | 4,126.1 | 4,279 | +117 | ▲ 2.81% | 375 |
| Jun 30, 2026 | 4,141 | 4,261 | 4,141 | 4,162 | -84.9 | ▼ 2% | 193 |
| Jun 29, 2026 | 4,279.9 | 4,280 | 4,155 | 4,246.9 | -13.1 | ▼ 0.31% | 211 |
| Jun 26, 2026 | 4,290 | 4,293 | 4,190 | 4,260 | +60 | ▲ 1.43% | 254 |
| Jun 25, 2026 | 4,298 | 4,333 | 4,185.2 | 4,200 | -98 | ▼ 2.28% | 200 |
| Jun 24, 2026 | 4,123 | 4,480 | 4,123 | 4,298 | +47.9 | ▲ 1.13% | 602 |
| Jun 23, 2026 | 4,250 | 4,345 | 4,220.5 | 4,250.1 | -74.9 | ▼ 1.73% | 280 |
| Jun 22, 2026 | 4,349 | 4,349 | 4,191.1 | 4,325 | +40 | ▲ 0.93% | 694 |
| Jun 19, 2026 | 4,285 | 4,300 | 4,181 | 4,285 | +31 | ▲ 0.73% | 496 |
| Jun 18, 2026 | 4,270 | 4,270 | 4,175 | 4,254 | +14 | ▲ 0.33% | 348 |
| Jun 17, 2026 | 4,100 | 4,289 | 4,100 | 4,240 | -29 | ▼ 0.68% | 160 |
| Jun 16, 2026 | 4,400 | 4,400 | 4,186 | 4,269 | +19 | ▲ 0.45% | 220 |
| Jun 15, 2026 | 4,310 | 4,310 | 4,234 | 4,250 | -60 | ▼ 1.39% | 140 |
| Jun 12, 2026 | 4,300 | 4,324.9 | 4,218 | 4,310 | +18 | ▲ 0.42% | 341 |
| Jun 11, 2026 | 4,310 | 4,340 | 4,291.1 | 4,292 | -58 | ▼ 1.33% | 266 |
| Jun 10, 2026 | 4,261 | 4,388 | 4,261 | 4,350 | -20 | ▼ 0.46% | 198 |
| Jun 09, 2026 | 4,425 | 4,425 | 4,206 | 4,370 | -18 | ▼ 0.41% | 1,549 |
| Jun 08, 2026 | 4,388.1 | 4,450 | 4,296 | 4,388 | -87 | ▼ 1.94% | 1,266 |
| Jun 05, 2026 | 4,482.1 | 4,510 | 4,400 | 4,475 | -7.1 | ▼ 0.16% | 493 |
| Jun 04, 2026 | 4,570 | 4,584 | 4,457 | 4,482.1 | -87.9 | ▼ 1.92% | 258 |
| Jun 03, 2026 | 4,444 | 4,599 | 4,444 | 4,570 | -10 | ▼ 0.22% | 480 |
| Jun 02, 2026 | 4,500 | 4,600 | 4,271.1 | 4,580 | +65 | ▲ 1.44% | 3,117 |
| Jun 01, 2026 | 4,600 | 4,738 | 4,466 | 4,515 | -321 | ▼ 6.64% | 2,775 |
| May 27, 2026 | 4,879 | 4,880 | 4,751 | 4,836 | +26 | ▲ 0.54% | 391 |
| May 26, 2026 | 4,800 | 4,823.9 | 4,755 | 4,810 | -5 | ▼ 0.1% | 200 |
| May 25, 2026 | 4,818.9 | 4,832.9 | 4,766.1 | 4,815 | +15 | ▲ 0.31% | 215 |
| May 22, 2026 | 4,833 | 4,833 | 4,750.2 | 4,800 | -20 | ▼ 0.41% | 135 |
| May 21, 2026 | 4,850 | 4,949 | 4,765 | 4,820 | +0 | 0% | 171 |
| May 20, 2026 | 4,826 | 4,826 | 4,745 | 4,820 | +77.9 | ▲ 1.64% | 148 |
| May 19, 2026 | 4,826 | 4,836 | 4,726 | 4,742.1 | -62.9 | ▼ 1.31% | 364 |
| May 18, 2026 | 4,888 | 4,888 | 4,734.5 | 4,805 | -25 | ▼ 0.52% | 96 |
| May 15, 2026 | 4,830 | 4,844 | 4,728 | 4,830 | +16.4 | ▲ 0.34% | 139 |
| May 14, 2026 | 4,705 | 4,820 | 4,705 | 4,813.6 | +13.6 | ▲ 0.28% | 100 |
| May 13, 2026 | 4,833 | 4,833 | 4,731.3 | 4,800 | +66.9 | ▲ 1.41% | 251 |
| May 12, 2026 | 4,900 | 4,948 | 4,731 | 4,733.1 | -115.7 | ▼ 2.39% | 575 |
| May 11, 2026 | 4,849 | 4,849 | 4,746 | 4,848.8 | +53.8 | ▲ 1.12% | 381 |
| May 08, 2026 | 4,844 | 4,844 | 4,740 | 4,795 | -4 | ▼ 0.08% | 351 |
| May 07, 2026 | 4,814 | 4,814 | 4,722.1 | 4,799 | +83.9 | ▲ 1.78% | 301 |
| May 06, 2026 | 4,831 | 4,831 | 4,707 | 4,715.1 | -14.9 | ▼ 0.32% | 321 |
| May 05, 2026 | 4,701.2 | 4,814 | 4,701.2 | 4,730 | -20 | ▼ 0.42% | 240 |
| May 04, 2026 | 4,730.2 | 4,830 | 4,700.2 | 4,750 | -64.9 | ▼ 1.35% | 459 |
| Apr 30, 2026 | 4,840 | 4,840 | 4,710 | 4,814.9 | -26.1 | ▼ 0.54% | 130 |
| Apr 29, 2026 | 4,884 | 4,884 | 4,755.1 | 4,841 | +61 | ▲ 1.28% | 515 |
| Apr 28, 2026 | 4,799 | 5,242 | 4,757.1 | 4,780 | -19 | ▼ 0.4% | 511 |
| Apr 27, 2026 | 4,888.8 | 4,896 | 4,780.1 | 4,799 | -89.8 | ▼ 1.84% | 372 |
| Apr 24, 2026 | 4,755 | 4,889.9 | 4,719 | 4,888.8 | +24.8 | ▲ 0.51% | 488 |
| Apr 23, 2026 | 4,880 | 4,900 | 4,790 | 4,864 | +24.1 | ▲ 0.5% | 459 |
| Apr 22, 2026 | 4,774 | 4,900 | 4,774 | 4,839.9 | -55.1 | ▼ 1.13% | 315 |
| Apr 21, 2026 | 4,836 | 4,920 | 4,785 | 4,895 | -50 | ▼ 1.01% | 400 |
| Apr 20, 2026 | 4,780.1 | 4,990 | 4,780.1 | 4,945 | +31 | ▲ 0.63% | 660 |
| Apr 17, 2026 | 4,968.8 | 4,968.8 | 4,835 | 4,914 | +4 | ▲ 0.08% | 161 |
| Apr 16, 2026 | 4,975 | 4,975 | 4,851 | 4,910 | -59 | ▼ 1.19% | 562 |
| Apr 15, 2026 | 4,928.9 | 5,000 | 4,920 | 4,969 | +117.9 | ▲ 2.43% | 435 |
| Apr 13, 2026 | 4,775 | 4,931 | 4,775 | 4,851.1 | -5.9 | ▼ 0.12% | 472 |
| Apr 10, 2026 | 4,960 | 5,006.7 | 4,857 | 4,857 | -55 | ▼ 1.12% | 712 |
| Apr 09, 2026 | 4,968 | 5,060 | 4,869.7 | 4,912 | +24 | ▲ 0.49% | 1,044 |
| Apr 08, 2026 | 4,956.1 | 4,956.1 | 4,798.1 | 4,888 | +29 | ▲ 0.6% | 964 |
| Apr 07, 2026 | 5,050 | 5,050 | 4,859 | 4,859 | -99 | ▼ 2% | 584 |
| Apr 06, 2026 | 4,827 | 4,998 | 4,827 | 4,958 | +121 | ▲ 2.5% | 558 |
| Apr 05, 2026 | 5,024 | 5,024 | 4,729.5 | 4,837 | -187 | ▼ 3.72% | 1,686 |
| Apr 02, 2026 | 4,801 | 5,082 | 4,791 | 5,024 | +138 | ▲ 2.82% | 572 |
| Apr 01, 2026 | 5,100 | 5,197 | 4,850 | 4,886 | -214 | ▼ 4.2% | 853 |
| Mar 31, 2026 | 4,966 | 5,479 | 4,905 | 5,100 | +37 | ▲ 0.73% | 927 |
| Mar 30, 2026 | 5,096 | 5,187 | 4,994 | 5,063 | -137 | ▼ 2.63% | 1,386 |
| Mar 29, 2026 | 5,225.4 | 5,300 | 5,067.6 | 5,200 | -132 | ▼ 2.48% | 1,472 |
| Mar 26, 2026 | 5,391 | 5,495 | 5,202 | 5,332 | -167 | ▼ 3.04% | 1,209 |
| Mar 25, 2026 | 5,200 | 5,600 | 5,100 | 5,499 | +200 | ▲ 3.77% | 6,884 |
| Mar 24, 2026 | 4,887.9 | 5,303 | 4,850 | 5,299 | +478 | ▲ 9.91% | 5,425 |
| Mar 23, 2026 | 4,939.9 | 4,939.9 | 4,800 | 4,821 | -30.1 | ▼ 0.62% | 593 |
| Mar 22, 2026 | 4,870 | 4,900 | 4,851.1 | 4,851.1 | -6.9 | ▼ 0.14% | 594 |
| Mar 19, 2026 | 4,910 | 4,910 | 4,794 | 4,858 | +15 | ▲ 0.31% | 872 |
| Mar 17, 2026 | 4,918 | 4,918 | 4,773 | 4,843 | -15.6 | ▼ 0.32% | 222 |
| Mar 16, 2026 | 4,890 | 4,890 | 4,792.2 | 4,858.6 | -8.4 | ▼ 0.17% | 470 |
| Mar 15, 2026 | 4,720 | 5,187 | 4,701 | 4,867 | +141 | ▲ 2.98% | 1,802 |
| Mar 12, 2026 | 4,701 | 4,789.9 | 4,701 | 4,726 | +10.1 | ▲ 0.21% | 378 |
| Mar 11, 2026 | 4,792.6 | 4,886.9 | 4,710 | 4,715.9 | -174.1 | ▼ 3.56% | 815 |
| Mar 10, 2026 | 5,050 | 5,050 | 4,793 | 4,890 | -110 | ▼ 2.2% | 1,394 |
| Mar 09, 2026 | 4,713 | 5,000 | 4,713 | 5,000 | +379 | ▲ 8.2% | 70 |
| Mar 03, 2026 | 4,581.4 | 4,748.9 | 4,581.4 | 4,621 | -47 | ▼ 1.01% | 1,051 |
| Mar 01, 2026 | 4,601 | 4,696.5 | 4,582 | 4,668 | +48 | ▲ 1.04% | 301 |
| Feb 26, 2026 | 4,695.9 | 4,695.9 | 4,600 | 4,620 | +12.8 | ▲ 0.28% | 626 |
| Feb 25, 2026 | 4,600.5 | 4,683.7 | 4,600.5 | 4,607.2 | -62.8 | ▼ 1.34% | 431 |
| Feb 24, 2026 | 4,659 | 4,689 | 4,601 | 4,670 | +70 | ▲ 1.52% | 156 |
| Feb 23, 2026 | 4,692 | 4,739 | 4,600 | 4,600 | +0 | 0% | 812 |
| Feb 22, 2026 | 4,700 | 4,794 | 4,515.1 | 4,600 | -193 | ▼ 4.03% | 2,702 |
| Feb 17, 2026 | 4,825 | 4,837 | 4,750 | 4,793 | +13 | ▲ 0.27% | 547 |
| Feb 16, 2026 | 4,769 | 4,834 | 4,769 | 4,780 | -37 | ▼ 0.77% | 322 |
| Feb 12, 2026 | 4,820 | 4,840 | 4,768 | 4,817 | -9 | ▼ 0.19% | 460 |
| Feb 11, 2026 | 4,770 | 4,865 | 4,770 | 4,826 | -17 | ▼ 0.35% | 170 |
| Feb 10, 2026 | 4,773.4 | 4,909.9 | 4,773.4 | 4,843 | +27.1 | ▲ 0.56% | 330 |
| Feb 09, 2026 | 4,859 | 4,859 | 4,773.3 | 4,815.9 | +15.9 | ▲ 0.33% | 280 |
| Feb 08, 2026 | 4,811 | 4,888.9 | 4,778 | 4,800 | -65 | ▼ 1.34% | 1,287 |
| Feb 05, 2026 | 4,800 | 4,894.4 | 4,800 | 4,865 | -24 | ▼ 0.49% | 452 |
| Feb 04, 2026 | 4,762 | 4,925 | 4,762 | 4,889 | +30 | ▲ 0.62% | 708 |
| Feb 03, 2026 | 4,900 | 4,900 | 4,786.4 | 4,859 | -24 | ▼ 0.49% | 655 |
| Feb 02, 2026 | 4,790 | 4,970 | 4,790 | 4,883 | +4 | ▲ 0.08% | 957 |
| Feb 01, 2026 | 4,802.3 | 4,900 | 4,802.3 | 4,879 | +30.1 | ▲ 0.62% | 1,088 |
| Jan 29, 2026 | 4,856.6 | 4,878 | 4,808.1 | 4,848.9 | -7.7 | ▼ 0.16% | 275 |
| Jan 28, 2026 | 4,878 | 4,878 | 4,781 | 4,856.6 | +2.6 | ▲ 0.05% | 254 |
| Jan 27, 2026 | 4,895 | 4,895 | 4,809 | 4,854 | -24 | ▼ 0.49% | 312 |
| Jan 26, 2026 | 4,964.9 | 4,965 | 4,816 | 4,878 | -0.3 | ▼ 0.01% | 492 |
| Jan 25, 2026 | 4,890 | 4,890 | 4,805 | 4,878.3 | +77.3 | ▲ 1.61% | 661 |
| Jan 22, 2026 | 4,820 | 4,932 | 4,801 | 4,801 | -59 | ▼ 1.21% | 1,078 |
| Jan 21, 2026 | 4,966.7 | 4,966.7 | 4,860 | 4,860 | -74 | ▼ 1.5% | 277 |
| Jan 20, 2026 | 4,926 | 4,951 | 4,850 | 4,934 | +20 | ▲ 0.41% | 733 |
| Jan 18, 2026 | 4,797 | 4,920 | 4,796 | 4,914 | +28 | ▲ 0.57% | 649 |
| Jan 14, 2026 | 4,800 | 4,899.8 | 4,800 | 4,886 | +36 | ▲ 0.74% | 340 |
| Jan 13, 2026 | 4,880 | 4,880 | 4,800 | 4,850 | +50 | ▲ 1.04% | 540 |
| Jan 12, 2026 | 4,802 | 4,874.3 | 4,769 | 4,800 | -65 | ▼ 1.34% | 853 |
| Jan 08, 2026 | 4,831 | 4,890 | 4,806 | 4,865 | -15 | ▼ 0.31% | 390 |
| Jan 07, 2026 | 4,785.1 | 4,888.7 | 4,785.1 | 4,880 | +2.1 | ▲ 0.04% | 280 |
| Jan 06, 2026 | 4,779 | 4,879.9 | 4,779 | 4,877.9 | +29.9 | ▲ 0.62% | 497 |
| Jan 05, 2026 | 4,766 | 4,860 | 4,766 | 4,848 | +9 | ▲ 0.19% | 332 |
| Jan 04, 2026 | 4,847 | 4,848 | 4,755 | 4,839 | +20.1 | ▲ 0.42% | 135 |
| Jan 01, 2026 | 4,829 | 4,869 | 4,795 | 4,818.9 | -58.1 | ▼ 1.19% | 417 |
| Dec 31, 2025 | 4,860 | 4,888.7 | 4,840 | 4,877 | +17 | ▲ 0.35% | 166 |
| Dec 29, 2025 | 4,800 | 4,895.6 | 4,800 | 4,860 | -36.6 | ▼ 0.75% | 260 |
| Dec 28, 2025 | 4,900 | 4,900 | 4,820.7 | 4,896.6 | +32.6 | ▲ 0.67% | 156 |
| Dec 24, 2025 | 4,755.1 | 4,938.9 | 4,755.1 | 4,864 | +14 | ▲ 0.29% | 234 |
| Dec 23, 2025 | 4,859 | 4,859 | 4,820 | 4,850 | +0 | 0% | 123 |
| Dec 22, 2025 | 4,820 | 4,865.7 | 4,811 | 4,850 | +29.9 | ▲ 0.62% | 80 |
| Dec 21, 2025 | 4,790.1 | 4,873 | 4,790.1 | 4,820.1 | -53.8 | ▼ 1.1% | 291 |
| Dec 18, 2025 | 4,807.1 | 4,882 | 4,807.1 | 4,873.9 | +24.8 | ▲ 0.51% | 162 |
| Dec 17, 2025 | 4,860 | 4,890 | 4,849 | 4,849.1 | -13.9 | ▼ 0.29% | 174 |
| Dec 16, 2025 | 4,792.1 | 4,871.9 | 4,792.1 | 4,863 | -6.9 | ▼ 0.14% | 177 |
| Dec 15, 2025 | 4,878.9 | 4,878.9 | 4,797 | 4,869.9 | +14.9 | ▲ 0.31% | 98 |
| Dec 14, 2025 | 4,820 | 4,888.9 | 4,793.4 | 4,855 | -24.9 | ▼ 0.51% | 136 |
| Dec 11, 2025 | 4,883.8 | 4,887 | 4,806.3 | 4,879.9 | +0.9 | ▲ 0.02% | 163 |
| Dec 10, 2025 | 4,895 | 4,895 | 4,733.7 | 4,879 | -4 | ▼ 0.08% | 1,220 |
| Dec 09, 2025 | 4,925 | 4,925 | 4,842.3 | 4,883 | +3.1 | ▲ 0.06% | 161 |
| Dec 08, 2025 | 4,840 | 4,903.5 | 4,840 | 4,879.9 | +19.9 | ▲ 0.41% | 160 |
| Dec 07, 2025 | 4,920 | 4,920 | 4,831 | 4,860 | -64.9 | ▼ 1.32% | 289 |
| Dec 03, 2025 | 4,985 | 4,985 | 4,840.3 | 4,924.9 | -13.1 | ▼ 0.27% | 599 |
| Dec 02, 2025 | 4,835 | 4,940 | 4,835 | 4,938 | +38 | ▲ 0.78% | 110 |
| Dec 01, 2025 | 4,997 | 4,997 | 4,802.1 | 4,900 | -4.3 | ▼ 0.09% | 1,302 |
| Nov 30, 2025 | 4,855 | 5,398 | 4,855 | 4,904.3 | -23.7 | ▼ 0.48% | 1,406 |
| Nov 27, 2025 | 4,990 | 5,000 | 4,890.1 | 4,928 | -11 | ▼ 0.22% | 251 |
| Nov 26, 2025 | 4,989 | 4,989 | 4,890.3 | 4,939 | +38.9 | ▲ 0.79% | 177 |
| Nov 25, 2025 | 5,000 | 5,000 | 4,900.1 | 4,900.1 | -66.7 | ▼ 1.34% | 324 |
| Nov 24, 2025 | 4,960 | 4,996 | 4,862.1 | 4,966.8 | +37.8 | ▲ 0.77% | 433 |
| Nov 23, 2025 | 4,832 | 4,990 | 4,832 | 4,929 | +9 | ▲ 0.18% | 350 |
| Nov 20, 2025 | 4,823 | 4,939.9 | 4,823 | 4,920 | +5.4 | ▲ 0.11% | 270 |
| Nov 19, 2025 | 4,994 | 4,994 | 4,857 | 4,914.6 | +16.6 | ▲ 0.34% | 333 |
| Nov 18, 2025 | 4,935 | 4,935 | 4,868 | 4,898 | +3 | ▲ 0.06% | 81 |
| Nov 17, 2025 | 4,814 | 4,939.8 | 4,811 | 4,895 | +0 | 0% | 479 |
| Nov 16, 2025 | 4,945 | 4,945 | 4,804 | 4,895 | -5 | ▼ 0.1% | 170 |
| Nov 13, 2025 | 4,939 | 4,939 | 4,783 | 4,900 | +40 | ▲ 0.82% | 438 |
| Nov 12, 2025 | 4,892 | 4,947 | 4,785.4 | 4,860 | -121 | ▼ 2.43% | 879 |
| Nov 11, 2025 | 4,998 | 4,998 | 4,800 | 4,981 | +31 | ▲ 0.63% | 341 |
| Nov 10, 2025 | 5,023 | 5,023 | 4,792.1 | 4,950 | +22.6 | ▲ 0.46% | 601 |
| Nov 09, 2025 | 5,047 | 5,047 | 4,855 | 4,927.4 | -24.9 | ▼ 0.5% | 370 |
| Nov 06, 2025 | 5,050 | 5,458 | 4,952.3 | 4,952.3 | -9.7 | ▼ 0.2% | 977 |
| Nov 05, 2025 | 4,974 | 5,432 | 4,925.3 | 4,962 | +23 | ▲ 0.47% | 1,491 |
| Nov 04, 2025 | 4,852 | 4,953.9 | 4,852 | 4,939 | -8 | ▼ 0.16% | 484 |
| Nov 03, 2025 | 4,980 | 4,980 | 4,881 | 4,947 | +49.9 | ▲ 1.02% | 231 |
| Nov 02, 2025 | 4,863 | 5,024 | 4,854 | 4,897.1 | -52.9 | ▼ 1.07% | 401 |
| Oct 30, 2025 | 4,817 | 5,294 | 4,817 | 4,950 | +40 | ▲ 0.81% | 621 |
| Oct 29, 2025 | 4,895 | 4,978 | 4,879 | 4,910 | +109 | ▲ 2.27% | 1,616 |
| Oct 28, 2025 | 4,849 | 4,939.9 | 4,795 | 4,801 | -44 | ▼ 0.91% | 1,630 |
| Oct 26, 2025 | 4,750 | 4,845 | 4,660.1 | 4,845 | +45 | ▲ 0.94% | 430 |
| Oct 19, 2025 | 4,815 | 4,819.9 | 4,731 | 4,800 | +35 | ▲ 0.73% | 70 |
| Oct 16, 2025 | 4,872 | 4,872 | 4,700 | 4,765 | -15 | ▼ 0.31% | 551 |
| Oct 15, 2025 | 4,805 | 4,897 | 4,707 | 4,780 | -109 | ▼ 2.23% | 594 |
| Oct 14, 2025 | 4,899 | 5,090 | 4,801.1 | 4,889 | +79 | ▲ 1.64% | 1,878 |
| Oct 13, 2025 | 4,582 | 4,986 | 4,582 | 4,810 | +144 | ▲ 3.09% | 1,859 |
| Oct 12, 2025 | 4,750 | 4,905 | 4,480 | 4,666 | -144 | ▼ 2.99% | 1,433 |
| Oct 09, 2025 | 4,983 | 5,180 | 4,810 | 4,810 | -76 | ▼ 1.56% | 1,923 |
| Oct 08, 2025 | 4,825 | 4,995 | 4,741 | 4,886 | -22 | ▼ 0.45% | 860 |
| Oct 07, 2025 | 5,000 | 5,062 | 4,871.1 | 4,908 | — | — | 823 |
