Chhimek Laghubitta Bittiya Sanstha Limited
CBBLMicrofinanceListed
Rs945▼ -8 (0.84%)
As of Sep 29, 2026 · 02:59
EPS
33.41
P/E Ratio
28.28
Book Value
241.93
PBV
3.91
1Y Yield
-6.44%
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 | 954 | 955 | 944 | 945 | -8 | ▼ 0.84% | 24,231 |
| Sep 28, 2026 | 957 | 959.8 | 952 | 953 | -3.8 | ▼ 0.4% | 19,270 |
| Sep 24, 2026 | 955 | 960 | 950 | 956.8 | +7.8 | ▲ 0.82% | 9,786 |
| Sep 23, 2026 | 965 | 965 | 948 | 949 | -11.1 | ▼ 1.16% | 27,893 |
| Sep 22, 2026 | 912 | 965 | 912 | 960.1 | +0.1 | ▲ 0.01% | 47,829 |
| Sep 18, 2026 | 963 | 963.7 | 957.5 | 960 | +3.1 | ▲ 0.32% | 17,086 |
| Sep 17, 2026 | 956 | 960 | 952.5 | 956.9 | +6.9 | ▲ 0.73% | 24,040 |
| Sep 16, 2026 | 960 | 960 | 945 | 950 | -9.8 | ▼ 1.02% | 16,872 |
| Sep 15, 2026 | 998 | 998 | 950 | 959.8 | +8.8 | ▲ 0.93% | 29,907 |
| Sep 14, 2026 | 942 | 953 | 942 | 951 | +8.9 | ▲ 0.94% | 30,022 |
| Sep 11, 2026 | 940 | 946.9 | 940 | 942.1 | +0.1 | ▲ 0.01% | 11,255 |
| Sep 10, 2026 | 947.5 | 947.5 | 938 | 942 | -5 | ▼ 0.53% | 14,364 |
| Sep 09, 2026 | 940 | 954 | 940 | 947 | +4 | ▲ 0.42% | 22,863 |
| Sep 07, 2026 | 935 | 948 | 932 | 943 | +11 | ▲ 1.18% | 12,870 |
| Sep 03, 2026 | 927.7 | 933 | 927.7 | 932 | +1.5 | ▲ 0.16% | 3,931 |
| Sep 02, 2026 | 927 | 933 | 926.1 | 930.5 | +1.5 | ▲ 0.16% | 8,138 |
| Sep 01, 2026 | 939.2 | 939.2 | 923 | 929 | +8 | ▲ 0.87% | 11,355 |
| Aug 31, 2026 | 932 | 934 | 921 | 921 | -11 | ▼ 1.18% | 10,679 |
| Aug 27, 2026 | 930 | 933 | 925 | 932 | -1 | ▼ 0.11% | 5,994 |
| Aug 26, 2026 | 940 | 940 | 930 | 933 | -3 | ▼ 0.32% | 10,111 |
| Aug 25, 2026 | 935 | 938 | 932 | 936 | +0.9 | ▲ 0.1% | 10,369 |
| Aug 24, 2026 | 938 | 940 | 935.1 | 935.1 | -4.4 | ▼ 0.47% | 6,757 |
| Aug 21, 2026 | 940 | 942 | 938 | 939.5 | +0.5 | ▲ 0.05% | 12,260 |
| Aug 20, 2026 | 939.9 | 940 | 935.1 | 939 | +4 | ▲ 0.43% | 8,287 |
| Aug 19, 2026 | 934 | 940 | 934 | 935 | -1 | ▼ 0.11% | 15,799 |
| Aug 18, 2026 | 939.9 | 940 | 932 | 936 | +1 | ▲ 0.11% | 9,843 |
| Aug 17, 2026 | 935 | 936 | 933.1 | 935 | +1.5 | ▲ 0.16% | 15,140 |
| Aug 14, 2026 | 936 | 942 | 933.5 | 933.5 | -1.5 | ▼ 0.16% | 6,833 |
| Aug 13, 2026 | 933 | 935 | 930 | 935 | +2 | ▲ 0.21% | 7,611 |
| Aug 12, 2026 | 928.2 | 936 | 928.1 | 933 | +3 | ▲ 0.32% | 5,915 |
| Aug 11, 2026 | 934 | 934 | 929 | 930 | +0 | 0% | 10,589 |
| Aug 10, 2026 | 929 | 930 | 927 | 930 | +1 | ▲ 0.11% | 4,726 |
| Aug 07, 2026 | 929.9 | 934.9 | 929 | 929 | -0.9 | ▼ 0.1% | 7,453 |
| Aug 06, 2026 | 925.5 | 935 | 925.1 | 929.9 | -0.1 | ▼ 0.01% | 5,944 |
| Aug 05, 2026 | 940 | 940 | 930 | 930 | -5 | ▼ 0.53% | 6,546 |
| Aug 04, 2026 | 934 | 937 | 930 | 935 | +0.8 | ▲ 0.09% | 10,998 |
| Aug 03, 2026 | 945 | 945 | 932.1 | 934.2 | +2.2 | ▲ 0.24% | 6,023 |
| Jul 31, 2026 | 932.8 | 933.7 | 927 | 932 | +3.8 | ▲ 0.41% | 14,110 |
| Jul 30, 2026 | 938 | 943 | 928 | 928.2 | -9.8 | ▼ 1.04% | 10,317 |
| Jul 29, 2026 | 940.5 | 944 | 935.3 | 938 | -2 | ▼ 0.21% | 13,735 |
| Jul 28, 2026 | 937 | 941 | 930.1 | 940 | +3 | ▲ 0.32% | 12,282 |
| Jul 27, 2026 | 932 | 945 | 932 | 937 | -1 | ▼ 0.11% | 21,752 |
| Jul 24, 2026 | 932 | 940 | 931.9 | 938 | +6 | ▲ 0.64% | 7,273 |
| Jul 23, 2026 | 929.1 | 934 | 929.1 | 932 | -1.5 | ▼ 0.16% | 11,789 |
| Jul 22, 2026 | 936 | 939 | 927 | 933.5 | -1.5 | ▼ 0.16% | 19,042 |
| Jul 21, 2026 | 936 | 947.7 | 935 | 935 | +0 | 0% | 27,633 |
| Jul 20, 2026 | 928 | 935 | 926 | 935 | +6 | ▲ 0.65% | 14,360 |
| Jul 17, 2026 | 918 | 932 | 918 | 929 | +7 | ▲ 0.76% | 12,245 |
| Jul 16, 2026 | 916 | 922 | 912 | 922 | +6 | ▲ 0.66% | 18,030 |
| Jul 15, 2026 | 918 | 918 | 911.2 | 916 | +1.1 | ▲ 0.12% | 16,222 |
| Jul 14, 2026 | 910 | 916.9 | 907 | 914.9 | +4.9 | ▲ 0.54% | 12,815 |
| Jul 13, 2026 | 920 | 920 | 909.1 | 910 | -1 | ▼ 0.11% | 15,967 |
| Jul 10, 2026 | 910 | 914.5 | 910 | 911 | -1 | ▼ 0.11% | 10,358 |
| Jul 09, 2026 | 919.9 | 919.9 | 909 | 912 | -7.9 | ▼ 0.86% | 25,423 |
| Jul 08, 2026 | 915.1 | 920 | 907 | 919.9 | -3.1 | ▼ 0.34% | 11,723 |
| Jul 07, 2026 | 912.1 | 930 | 912.1 | 923 | +7.5 | ▲ 0.82% | 21,087 |
| Jul 06, 2026 | 920 | 920.1 | 910 | 915.5 | -2.3 | ▼ 0.25% | 15,681 |
| Jul 03, 2026 | 918.7 | 918.7 | 912 | 917.8 | +7.8 | ▲ 0.86% | 16,357 |
| Jul 02, 2026 | 922.9 | 922.9 | 907 | 910 | +0 | 0% | 10,348 |
| Jul 01, 2026 | 906 | 911 | 905 | 910 | +3.5 | ▲ 0.39% | 13,798 |
| Jun 30, 2026 | 910 | 911 | 905 | 906.5 | -4.1 | ▼ 0.45% | 20,142 |
| Jun 29, 2026 | 906.1 | 915 | 905 | 910.6 | -0.1 | ▼ 0.01% | 11,251 |
| Jun 26, 2026 | 911 | 914 | 910 | 910.7 | -0.3 | ▼ 0.03% | 12,223 |
| Jun 25, 2026 | 920 | 920 | 907.1 | 911 | +0.5 | ▲ 0.05% | 10,146 |
| Jun 24, 2026 | 912 | 915 | 908.1 | 910.5 | -2.6 | ▼ 0.28% | 15,062 |
| Jun 23, 2026 | 911 | 917 | 910.1 | 913.1 | -2.9 | ▼ 0.32% | 7,543 |
| Jun 22, 2026 | 915 | 917.5 | 912 | 916 | +3.5 | ▲ 0.38% | 15,609 |
| Jun 19, 2026 | 911 | 913 | 910 | 912.5 | +0 | 0% | 11,568 |
| Jun 18, 2026 | 911 | 915 | 910 | 912.5 | -1 | ▼ 0.11% | 10,266 |
| Jun 17, 2026 | 915 | 916 | 910 | 913.5 | -1.5 | ▼ 0.16% | 14,144 |
| Jun 16, 2026 | 916 | 916 | 914 | 915 | -1 | ▼ 0.11% | 12,234 |
| Jun 15, 2026 | 926 | 965 | 911.1 | 916 | +4.9 | ▲ 0.54% | 29,099 |
| Jun 12, 2026 | 917 | 917 | 908.2 | 911.1 | -3.9 | ▼ 0.43% | 21,920 |
| Jun 11, 2026 | 918.1 | 925 | 914 | 915 | -2 | ▼ 0.22% | 13,034 |
| Jun 10, 2026 | 929 | 970 | 917 | 917 | +1 | ▲ 0.11% | 18,844 |
| Jun 09, 2026 | 920 | 927.9 | 915 | 916 | -4 | ▼ 0.43% | 11,894 |
| Jun 08, 2026 | 929 | 929 | 918 | 920 | -1 | ▼ 0.11% | 13,313 |
| Jun 05, 2026 | 926.6 | 928 | 901 | 921 | -6 | ▼ 0.65% | 22,138 |
| Jun 04, 2026 | 928.3 | 931 | 926 | 927 | -1.3 | ▼ 0.14% | 10,409 |
| Jun 03, 2026 | 920 | 930 | 920 | 928.3 | +2.4 | ▲ 0.26% | 12,440 |
| Jun 02, 2026 | 924 | 926.9 | 922.1 | 925.9 | +2 | ▲ 0.22% | 11,455 |
| Jun 01, 2026 | 940 | 940 | 920 | 923.9 | -5.1 | ▼ 0.55% | 16,794 |
| May 27, 2026 | 923 | 929.9 | 923 | 929 | +6 | ▲ 0.65% | 15,992 |
| May 26, 2026 | 925 | 925 | 919 | 923 | +0 | 0% | 20,524 |
| May 25, 2026 | 924.3 | 924.3 | 918 | 923 | +6 | ▲ 0.65% | 18,301 |
| May 22, 2026 | 915 | 918 | 910 | 917 | +2 | ▲ 0.22% | 6,793 |
| May 21, 2026 | 920 | 924 | 915 | 915 | -3 | ▼ 0.33% | 10,162 |
| May 20, 2026 | 910 | 918.5 | 910 | 918 | +6 | ▲ 0.66% | 12,167 |
| May 19, 2026 | 921 | 921 | 900 | 912 | -0.5 | ▼ 0.05% | 23,982 |
| May 18, 2026 | 907 | 917.9 | 907 | 912.5 | +5.5 | ▲ 0.61% | 10,523 |
| May 15, 2026 | 911.1 | 920 | 895 | 907 | -4.5 | ▼ 0.49% | 43,845 |
| May 14, 2026 | 915 | 930 | 897.5 | 911.5 | -7.5 | ▼ 0.82% | 28,597 |
| May 13, 2026 | 916 | 925 | 915 | 919 | +0 | 0% | 9,865 |
| May 12, 2026 | 929.9 | 930 | 915 | 919 | -4 | ▼ 0.43% | 17,323 |
| May 11, 2026 | 906 | 925 | 905.1 | 923 | +23 | ▲ 2.56% | 15,544 |
| May 08, 2026 | 910 | 914 | 899.5 | 900 | +0 | 0% | 33,751 |
| May 07, 2026 | 910 | 914 | 894 | 900 | -4 | ▼ 0.44% | 23,285 |
| May 06, 2026 | 904 | 914.9 | 887 | 904 | +0 | 0% | 23,482 |
| May 05, 2026 | 900 | 909.9 | 895.1 | 904 | +2 | ▲ 0.22% | 13,968 |
| May 04, 2026 | 901 | 915.5 | 901 | 902 | -1 | ▼ 0.11% | 9,662 |
| Apr 30, 2026 | 904 | 905.7 | 898 | 903 | +1 | ▲ 0.11% | 10,091 |
| Apr 29, 2026 | 916.4 | 916.5 | 900 | 902 | -8 | ▼ 0.88% | 16,442 |
| Apr 28, 2026 | 910 | 918 | 900.1 | 910 | +0 | 0% | 17,360 |
| Apr 27, 2026 | 898 | 915 | 905 | 910 | +12 | ▲ 1.34% | 10,195 |
| Apr 24, 2026 | 900 | 906 | 895 | 898 | -6 | ▼ 0.66% | 23,801 |
| Apr 23, 2026 | 914.9 | 915 | 900 | 904 | -5 | ▼ 0.55% | 12,899 |
| Apr 22, 2026 | 907 | 914 | 900.2 | 909 | +2 | ▲ 0.22% | 14,967 |
| Apr 21, 2026 | 911 | 927 | 907 | 907 | -4 | ▼ 0.44% | 12,798 |
| Apr 20, 2026 | 920 | 920 | 911 | 911 | -9 | ▼ 0.98% | 15,036 |
| Apr 17, 2026 | 924 | 924 | 913 | 920 | -4.5 | ▼ 0.49% | 19,327 |
| Apr 16, 2026 | 928 | 928.9 | 911 | 924.5 | +3.5 | ▲ 0.38% | 16,976 |
| Apr 15, 2026 | 915 | 924 | 910.1 | 921 | +9 | ▲ 0.99% | 10,670 |
| Apr 13, 2026 | 918 | 925 | 905 | 912 | -6 | ▼ 0.65% | 32,284 |
| Apr 10, 2026 | 929 | 948 | 911 | 918 | -12 | ▼ 1.29% | 35,512 |
| Apr 09, 2026 | 939.9 | 939.9 | 922 | 930 | +5 | ▲ 0.54% | 16,119 |
| Apr 08, 2026 | 925 | 931 | 915 | 925 | +5 | ▲ 0.54% | 19,676 |
| Apr 07, 2026 | 918 | 926 | 900.1 | 920 | +13 | ▲ 1.43% | 34,988 |
| Apr 06, 2026 | 898 | 919 | 882 | 907 | +9 | ▲ 1% | 43,153 |
| Apr 05, 2026 | 916 | 916 | 898 | 898 | -24.9 | ▼ 2.7% | 57,291 |
| Apr 02, 2026 | 918 | 930 | 914 | 922.9 | +2.9 | ▲ 0.32% | 24,396 |
| Apr 01, 2026 | 933 | 943 | 916.5 | 920 | -13 | ▼ 1.39% | 37,094 |
| Mar 31, 2026 | 929 | 940 | 912 | 933 | +4 | ▲ 0.43% | 48,881 |
| Mar 30, 2026 | 937.2 | 947.9 | 927 | 929 | -10.1 | ▼ 1.08% | 53,009 |
| Mar 29, 2026 | 963 | 963 | 936 | 939.1 | -23.9 | ▼ 2.48% | 86,579 |
| Mar 26, 2026 | 955 | 965 | 950 | 963 | +8 | ▲ 0.84% | 25,508 |
| Mar 25, 2026 | 969.9 | 971 | 951.2 | 955 | -14.9 | ▼ 1.54% | 47,742 |
| Mar 24, 2026 | 953.5 | 971 | 950 | 969.9 | +0.9 | ▲ 0.09% | 53,747 |
| Mar 23, 2026 | 980 | 980 | 959 | 969 | +0 | 0% | 60,242 |
| Mar 22, 2026 | 948 | 972 | 940 | 969 | +34 | ▲ 3.64% | 102,139 |
| Mar 19, 2026 | 932 | 950 | 931.1 | 935 | +4 | ▲ 0.43% | 57,682 |
| Mar 17, 2026 | 941 | 941.8 | 927 | 931 | -10 | ▼ 1.06% | 31,184 |
| Mar 16, 2026 | 940 | 945 | 930.1 | 941 | -3 | ▼ 0.32% | 43,821 |
| Mar 15, 2026 | 955 | 964 | 930 | 944 | -4 | ▼ 0.42% | 51,257 |
| Mar 12, 2026 | 960 | 960 | 940 | 948 | +0 | 0% | 27,762 |
| Mar 11, 2026 | 975.1 | 979.9 | 948 | 948 | -27 | ▼ 2.77% | 33,189 |
| Mar 10, 2026 | 995.2 | 1,015.1 | 950 | 975 | -0.7 | ▼ 0.07% | 56,660 |
| Mar 09, 2026 | 956.6 | 975.7 | 956.6 | 975.7 | +37.8 | ▲ 4.03% | 240 |
| Mar 03, 2026 | 920 | 937.9 | 920 | 937.9 | +17.9 | ▲ 1.95% | 24,899 |
| Mar 01, 2026 | 923 | 948.6 | 900 | 920 | -3 | ▼ 0.33% | 36,248 |
| Feb 26, 2026 | 931 | 935 | 916.3 | 923 | -8 | ▼ 0.86% | 18,401 |
| Feb 25, 2026 | 930 | 938 | 924 | 931 | -1 | ▼ 0.11% | 11,098 |
| Feb 24, 2026 | 920 | 932 | 906.2 | 932 | +14 | ▲ 1.53% | 13,290 |
| Feb 23, 2026 | 920.1 | 925 | 904 | 918 | -2.1 | ▼ 0.23% | 20,245 |
| Feb 22, 2026 | 934 | 956 | 910.2 | 920.1 | +0.1 | ▲ 0.01% | 52,728 |
| Feb 17, 2026 | 921 | 925 | 917 | 920 | -4 | ▼ 0.43% | 9,733 |
| Feb 16, 2026 | 918 | 926 | 918 | 924 | +4.8 | ▲ 0.52% | 39,958 |
| Feb 12, 2026 | 935 | 936 | 919 | 919.2 | -4 | ▼ 0.43% | 20,721 |
| Feb 11, 2026 | 939.4 | 949.8 | 921 | 923.2 | +2.2 | ▲ 0.24% | 22,598 |
| Feb 10, 2026 | 935 | 935 | 916.3 | 921 | -9 | ▼ 0.97% | 18,078 |
| Feb 09, 2026 | 935 | 935 | 921.2 | 930 | -6 | ▼ 0.64% | 13,467 |
| Feb 08, 2026 | 945 | 948 | 935 | 936 | -4 | ▼ 0.43% | 13,387 |
| Feb 05, 2026 | 931 | 942 | 925.4 | 940 | +12.8 | ▲ 1.38% | 11,683 |
| Feb 04, 2026 | 933.1 | 946 | 927 | 927.2 | -5.8 | ▼ 0.62% | 12,706 |
| Feb 03, 2026 | 935 | 935 | 925.1 | 933 | -2 | ▼ 0.21% | 11,195 |
| Feb 02, 2026 | 945 | 945 | 932 | 935 | -5.5 | ▼ 0.58% | 5,318 |
| Feb 01, 2026 | 932 | 944.5 | 931 | 940.5 | +4.5 | ▲ 0.48% | 13,311 |
| Jan 29, 2026 | 946 | 946 | 935 | 936 | -4 | ▼ 0.43% | 16,279 |
| Jan 28, 2026 | 940.1 | 953 | 940 | 940 | -3 | ▼ 0.32% | 11,778 |
| Jan 27, 2026 | 955 | 962 | 943 | 943 | -17 | ▼ 1.77% | 39,235 |
| Jan 26, 2026 | 970 | 976.8 | 951 | 960 | -10 | ▼ 1.03% | 103,242 |
| Jan 25, 2026 | 966 | 972 | 955 | 970 | +11 | ▲ 1.15% | 26,121 |
| Jan 22, 2026 | 948 | 959 | 937 | 959 | +14 | ▲ 1.48% | 15,234 |
| Jan 21, 2026 | 943 | 954.7 | 925.1 | 945 | +3 | ▲ 0.32% | 29,963 |
| Jan 20, 2026 | 935 | 950 | 930 | 942 | +18.9 | ▲ 2.05% | 20,078 |
| Jan 18, 2026 | 923 | 934 | 920 | 923.1 | +3.2 | ▲ 0.35% | 16,777 |
| Jan 14, 2026 | 925 | 925 | 918.3 | 919.9 | -2.1 | ▼ 0.23% | 18,468 |
| Jan 13, 2026 | 911.5 | 924 | 911.5 | 922 | +7 | ▲ 0.77% | 15,124 |
| Jan 12, 2026 | 920 | 927 | 915 | 915 | -3 | ▼ 0.33% | 15,559 |
| Jan 08, 2026 | 914 | 925 | 912.4 | 918 | -1 | ▼ 0.11% | 15,537 |
| Jan 07, 2026 | 933 | 933 | 915.2 | 919 | +4 | ▲ 0.44% | 8,951 |
| Jan 06, 2026 | 919 | 919 | 911 | 915 | +4.1 | ▲ 0.45% | 27,702 |
| Jan 05, 2026 | 916 | 919 | 900 | 910.9 | -5.1 | ▼ 0.56% | 24,298 |
| Jan 04, 2026 | 939 | 939 | 916 | 916 | -16 | ▼ 1.72% | 18,007 |
| Jan 01, 2026 | 937 | 937 | 925.4 | 932 | -5 | ▼ 0.53% | 11,892 |
| Dec 31, 2025 | 935 | 940 | 929 | 937 | -107.9 | ▼ 10.33% | 28,957 |
| Dec 29, 2025 | 1,050 | 1,054 | 1,044 | 1,044.9 | +5.9 | ▲ 0.57% | 79,255 |
| Dec 28, 2025 | 1,040 | 1,045 | 1,030 | 1,039 | +11.1 | ▲ 1.08% | 44,062 |
| Dec 24, 2025 | 1,001.1 | 1,034.9 | 1,001.1 | 1,027.9 | +6.9 | ▲ 0.68% | 17,968 |
| Dec 23, 2025 | 1,028 | 1,028 | 1,015.2 | 1,021 | +2.1 | ▲ 0.21% | 18,051 |
| Dec 22, 2025 | 1,015.6 | 1,025 | 1,015.5 | 1,018.9 | -0.1 | ▼ 0.01% | 14,427 |
| Dec 21, 2025 | 1,039.9 | 1,039.9 | 1,018.6 | 1,019 | -5 | ▼ 0.49% | 22,264 |
| Dec 18, 2025 | 1,037.5 | 1,037.5 | 1,021 | 1,024 | +0.9 | ▲ 0.09% | 23,443 |
| Dec 17, 2025 | 1,040 | 1,040 | 1,020.2 | 1,023.1 | -1.9 | ▼ 0.19% | 34,424 |
| Dec 16, 2025 | 1,027.1 | 1,040 | 1,015 | 1,025 | +18 | ▲ 1.79% | 70,909 |
| Dec 15, 2025 | 1,001 | 1,011 | 1,001 | 1,007 | +2 | ▲ 0.2% | 8,943 |
| Dec 14, 2025 | 1,000 | 1,009 | 998 | 1,005 | -2 | ▼ 0.2% | 14,171 |
| Dec 11, 2025 | 1,000 | 1,012 | 1,000 | 1,007 | +6 | ▲ 0.6% | 17,545 |
| Dec 10, 2025 | 1,000.1 | 1,008 | 1,000 | 1,001 | -3.7 | ▼ 0.37% | 9,309 |
| Dec 09, 2025 | 1,013.5 | 1,013.5 | 1,000 | 1,004.7 | +3.7 | ▲ 0.37% | 9,324 |
| Dec 08, 2025 | 1,000.5 | 1,012 | 994.1 | 1,001 | +0 | 0% | 30,309 |
| Dec 07, 2025 | 1,018 | 1,020 | 997.5 | 1,001 | -19.6 | ▼ 1.92% | 30,844 |
| Dec 03, 2025 | 1,032.2 | 1,040 | 1,019.5 | 1,020.6 | -11.6 | ▼ 1.12% | 11,079 |
| Dec 02, 2025 | 1,045 | 1,048 | 1,030.6 | 1,032.2 | -7.8 | ▼ 0.75% | 9,267 |
| Dec 01, 2025 | 1,054.9 | 1,054.9 | 1,037.1 | 1,040 | -7 | ▼ 0.67% | 29,309 |
| Nov 30, 2025 | 1,037.7 | 1,049 | 1,036.1 | 1,047 | +9.3 | ▲ 0.9% | 50,069 |
| Nov 27, 2025 | 1,030 | 1,044 | 1,020 | 1,037.7 | +4.7 | ▲ 0.45% | 26,714 |
| Nov 26, 2025 | 1,029.9 | 1,046 | 1,020.6 | 1,033 | +3.1 | ▲ 0.3% | 23,664 |
| Nov 25, 2025 | 1,032 | 1,037 | 1,020 | 1,029.9 | -2.1 | ▼ 0.2% | 25,955 |
| Nov 24, 2025 | 1,011 | 1,032 | 1,010 | 1,032 | +21.2 | ▲ 2.1% | 23,239 |
| Nov 23, 2025 | 1,010 | 1,017 | 1,005.4 | 1,010.8 | +12.8 | ▲ 1.28% | 16,482 |
| Nov 20, 2025 | 999 | 1,001 | 995 | 998 | -2 | ▼ 0.2% | 6,464 |
| Nov 19, 2025 | 1,005 | 1,007.4 | 999 | 1,000 | -2 | ▼ 0.2% | 9,538 |
| Nov 18, 2025 | 1,004 | 1,006.9 | 999 | 1,002 | +8.9 | ▲ 0.9% | 12,046 |
| Nov 17, 2025 | 1,000 | 1,000 | 990 | 993.1 | -1.8 | ▼ 0.18% | 13,025 |
| Nov 16, 2025 | 1,000 | 1,004 | 991 | 994.9 | -2.6 | ▼ 0.26% | 12,555 |
| Nov 13, 2025 | 990 | 999 | 990 | 997.5 | +4.5 | ▲ 0.45% | 6,258 |
| Nov 12, 2025 | 991 | 998.5 | 990.1 | 993 | +0 | 0% | 11,855 |
| Nov 11, 2025 | 1,005 | 1,005 | 991 | 993 | +2.8 | ▲ 0.28% | 8,253 |
| Nov 10, 2025 | 1,008 | 1,008 | 990 | 990.2 | -0.9 | ▼ 0.09% | 8,683 |
| Nov 09, 2025 | 1,014 | 1,014 | 991.1 | 991.1 | -8.8 | ▼ 0.88% | 15,012 |
| Nov 06, 2025 | 1,022 | 1,022 | 998.2 | 999.9 | -4.1 | ▼ 0.41% | 11,096 |
| Nov 05, 2025 | 993 | 1,007 | 993 | 1,004 | +4.3 | ▲ 0.43% | 9,875 |
| Nov 04, 2025 | 1,032 | 1,032 | 999.7 | 999.7 | -20.3 | ▼ 1.99% | 24,288 |
| Nov 03, 2025 | 995 | 1,020 | 995 | 1,020 | +22 | ▲ 2.2% | 26,898 |
| Nov 02, 2025 | 995 | 1,005 | 985 | 998 | +14.8 | ▲ 1.51% | 15,349 |
| Oct 30, 2025 | 992 | 992 | 969 | 983.2 | +5.7 | ▲ 0.58% | 10,997 |
| Oct 29, 2025 | 982 | 990.9 | 970 | 977.5 | +4.5 | ▲ 0.46% | 12,194 |
| Oct 28, 2025 | 960 | 986 | 942.5 | 973 | +19.2 | ▲ 2.01% | 9,596 |
| Oct 26, 2025 | 950 | 957 | 944 | 953.8 | -9.2 | ▼ 0.96% | 24,574 |
| Oct 19, 2025 | 955 | 979 | 955 | 963 | +3 | ▲ 0.31% | 10,370 |
| Oct 16, 2025 | 977 | 977 | 952 | 960 | -17 | ▼ 1.74% | 27,353 |
| Oct 15, 2025 | 984 | 985 | 976 | 977 | -8 | ▼ 0.81% | 14,057 |
| Oct 14, 2025 | 986 | 987.5 | 980 | 985 | -1 | ▼ 0.1% | 14,198 |
| Oct 13, 2025 | 980 | 990 | 970 | 986 | +8 | ▲ 0.82% | 10,058 |
| Oct 12, 2025 | 982 | 989 | 975 | 978 | -20 | ▼ 2% | 41,116 |
| Oct 09, 2025 | 1,013 | 1,050 | 995 | 998 | +4 | ▲ 0.4% | 25,151 |
| Oct 08, 2025 | 1,000.1 | 1,010 | 986 | 994 | -16 | ▼ 1.58% | 43,950 |
| Oct 07, 2025 | 1,035 | 1,035 | 1,000 | 1,010 | — | — | 31,517 |
