Central Finance Co. Ltd.
CFCLRs567▲ 6 (1.07%)
As of Sep 29, 2026 · 02:59
EPS
13.44
P/E Ratio
42.19
Book Value
122.15
PBV
4.64
1Y Yield
15.71%
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 | 580 | 580 | 552 | 567 | +6 | ▲ 1.07% | 31,480 |
| Sep 28, 2026 | 563.1 | 573.8 | 560.3 | 561 | -6.9 | ▼ 1.22% | 33,406 |
| Sep 24, 2026 | 565 | 567.9 | 558 | 567.9 | +0.9 | ▲ 0.16% | 94,930 |
| Sep 23, 2026 | 607 | 607 | 561.3 | 567 | -11.2 | ▼ 1.94% | 27,553 |
| Sep 22, 2026 | 565 | 578.9 | 561 | 578.2 | -1.8 | ▼ 0.31% | 100,409 |
| Sep 18, 2026 | 587 | 587 | 555 | 580 | +10 | ▲ 1.75% | 90,109 |
| Sep 17, 2026 | 549.9 | 575 | 549.9 | 570 | +4.1 | ▲ 0.72% | 33,413 |
| Sep 16, 2026 | 545 | 570 | 545 | 565.9 | -7.1 | ▼ 1.24% | 49,832 |
| Sep 15, 2026 | 602 | 602 | 563 | 573 | -0.9 | ▼ 0.16% | 186,977 |
| Sep 14, 2026 | 591 | 591 | 562.2 | 573.9 | -10.8 | ▼ 1.85% | 99,986 |
| Sep 11, 2026 | 586 | 589 | 565 | 584.7 | -1.3 | ▼ 0.22% | 46,950 |
| Sep 10, 2026 | 560 | 586 | 560 | 586 | +25 | ▲ 4.46% | 83,530 |
| Sep 09, 2026 | 589 | 655 | 560 | 561 | -34 | ▼ 5.71% | 291,259 |
| Sep 07, 2026 | 569 | 599 | 569 | 595 | -3.4 | ▼ 0.57% | 92,390 |
| Sep 03, 2026 | 603.3 | 603.3 | 580 | 598.4 | -36.6 | ▼ 5.76% | 116,315 |
| Sep 02, 2026 | 578 | 635 | 569 | 635 | +53 | ▲ 9.11% | 157,841 |
| Sep 01, 2026 | 567 | 584.9 | 567 | 582 | +2 | ▲ 0.34% | 34,751 |
| Aug 31, 2026 | 560 | 587.7 | 560 | 580 | -5.7 | ▼ 0.97% | 45,402 |
| Aug 27, 2026 | 570 | 589 | 562.1 | 585.7 | +6.7 | ▲ 1.16% | 32,748 |
| Aug 26, 2026 | 575 | 594.4 | 565.6 | 579 | -3.2 | ▼ 0.55% | 63,426 |
| Aug 25, 2026 | 580 | 604 | 580 | 582.2 | -17.4 | ▼ 2.9% | 41,479 |
| Aug 24, 2026 | 592 | 604.4 | 592 | 599.6 | +0.6 | ▲ 0.1% | 42,409 |
| Aug 21, 2026 | 593.2 | 603.9 | 593.2 | 599 | +8.9 | ▲ 1.51% | 48,090 |
| Aug 20, 2026 | 590 | 600 | 588 | 590.1 | -9.9 | ▼ 1.65% | 47,494 |
| Aug 19, 2026 | 587 | 608.9 | 586.2 | 600 | +5 | ▲ 0.84% | 40,716 |
| Aug 18, 2026 | 610 | 618 | 589 | 595 | -15 | ▼ 2.46% | 158,580 |
| Aug 17, 2026 | 607.1 | 642.9 | 588.9 | 610 | -29 | ▼ 4.54% | 141,158 |
| Aug 14, 2026 | 615 | 681 | 615 | 639 | -7 | ▼ 1.08% | 169,405 |
| Aug 13, 2026 | 630 | 669.5 | 630 | 646 | -4 | ▼ 0.62% | 190,495 |
| Aug 12, 2026 | 625.1 | 697 | 625.1 | 650 | -8 | ▼ 1.22% | 343,174 |
| Aug 11, 2026 | 648.1 | 659.7 | 648 | 658 | +1.5 | ▲ 0.23% | 76,435 |
| Aug 10, 2026 | 639 | 664 | 639 | 656.5 | -3.5 | ▼ 0.53% | 79,134 |
| Aug 07, 2026 | 642 | 675 | 642 | 660 | -15 | ▼ 2.22% | 45,130 |
| Aug 06, 2026 | 646 | 690 | 646 | 675 | -5 | ▼ 0.74% | 182,547 |
| Aug 05, 2026 | 643 | 690 | 643 | 680 | +4 | ▲ 0.59% | 243,275 |
| Aug 04, 2026 | 650 | 680.2 | 650 | 676 | +16 | ▲ 2.42% | 222,498 |
| Aug 03, 2026 | 629 | 670 | 629 | 660 | -2 | ▼ 0.3% | 133,958 |
| Jul 31, 2026 | 627.1 | 675 | 627.1 | 662 | +1.9 | ▲ 0.29% | 223,631 |
| Jul 30, 2026 | 611 | 661.7 | 611 | 660.1 | +17.6 | ▲ 2.74% | 133,292 |
| Jul 29, 2026 | 686 | 686 | 641 | 642.5 | -11.7 | ▼ 1.79% | 258,051 |
| Jul 28, 2026 | 627 | 699 | 627 | 654.2 | -5.8 | ▼ 0.88% | 413,605 |
| Jul 27, 2026 | 624.4 | 682.8 | 624.4 | 660 | +2.8 | ▲ 0.43% | 238,752 |
| Jul 24, 2026 | 627 | 667 | 627 | 657.2 | +7.3 | ▲ 1.12% | 182,999 |
| Jul 23, 2026 | 610 | 660 | 610 | 649.9 | +8.6 | ▲ 1.34% | 110,432 |
| Jul 22, 2026 | 602 | 650.8 | 602 | 641.3 | +8.3 | ▲ 1.31% | 113,396 |
| Jul 21, 2026 | 605 | 647 | 605 | 633 | -3 | ▼ 0.47% | 110,669 |
| Jul 20, 2026 | 601 | 640.8 | 601 | 636 | +4.4 | ▲ 0.7% | 69,994 |
| Jul 17, 2026 | 614.7 | 631.8 | 607 | 631.6 | +22.7 | ▲ 3.73% | 10 |
| Jul 16, 2026 | 604 | 616 | 604 | 608.9 | -1 | ▼ 0.16% | 36,063 |
| Jul 15, 2026 | 634.7 | 634.7 | 592 | 609.9 | +5.4 | ▲ 0.89% | 49,009 |
| Jul 14, 2026 | 610 | 610 | 590 | 604.5 | +4.4 | ▲ 0.73% | 12 |
| Jul 13, 2026 | 607 | 615 | 590 | 600.1 | -9.9 | ▼ 1.62% | 156,070 |
| Jul 10, 2026 | 622.5 | 622.5 | 605 | 610 | -4 | ▼ 0.65% | 41,982 |
| Jul 09, 2026 | 611.3 | 622 | 608 | 614 | -3.9 | ▼ 0.63% | 144,859 |
| Jul 08, 2026 | 636 | 636 | 610.1 | 617.9 | -10.1 | ▼ 1.61% | 68,234 |
| Jul 07, 2026 | 602 | 641 | 602 | 628 | -5.6 | ▼ 0.88% | 96,032 |
| Jul 06, 2026 | 589 | 646 | 589 | 633.6 | +13.6 | ▲ 2.19% | 245,145 |
| Jul 03, 2026 | 615 | 633 | 612.8 | 620 | +2.1 | ▲ 0.34% | 143,035 |
| Jul 02, 2026 | 605.6 | 619 | 605 | 617.9 | +8 | ▲ 1.31% | 66,859 |
| Jul 01, 2026 | 592 | 609.9 | 592 | 609.9 | +17.9 | ▲ 3.02% | 67,593 |
| Jun 30, 2026 | 607.5 | 618.5 | 590 | 592 | -24.7 | ▼ 4.01% | 73,934 |
| Jun 29, 2026 | 612.1 | 625 | 610 | 616.7 | -2.8 | ▼ 0.45% | 85,647 |
| Jun 26, 2026 | 593.6 | 643 | 593.6 | 619.5 | -5.3 | ▼ 0.85% | 62,869 |
| Jun 25, 2026 | 621 | 628.8 | 620 | 624.8 | +0.8 | ▲ 0.13% | 95,748 |
| Jun 24, 2026 | 591.9 | 634 | 591.9 | 624 | +1 | ▲ 0.16% | 99,615 |
| Jun 23, 2026 | 599 | 647.7 | 599 | 623 | -7 | ▼ 1.11% | 73,937 |
| Jun 22, 2026 | 598.5 | 645 | 598.5 | 630 | +0.1 | ▲ 0.02% | 159,138 |
| Jun 19, 2026 | 594 | 639.7 | 594 | 629.9 | +4.7 | ▲ 0.75% | 128,671 |
| Jun 18, 2026 | 611.3 | 630 | 611 | 625.2 | +8.2 | ▲ 1.33% | 110,155 |
| Jun 17, 2026 | 622 | 634.4 | 610.5 | 617 | +6 | ▲ 0.98% | 270,479 |
| Jun 16, 2026 | 589 | 638 | 589 | 611 | -9 | ▼ 1.45% | 141,008 |
| Jun 15, 2026 | 689 | 689 | 616 | 620 | -39 | ▼ 5.92% | 210,126 |
| Jun 12, 2026 | 625.1 | 690.1 | 625.1 | 659 | +1 | ▲ 0.15% | 380,639 |
| Jun 11, 2026 | 688 | 688 | 638.4 | 658 | +2 | ▲ 0.3% | 265,582 |
| Jun 10, 2026 | 630.8 | 676 | 630.8 | 656 | -8 | ▼ 1.2% | 179,057 |
| Jun 09, 2026 | 612.8 | 695 | 612.8 | 664 | +19 | ▲ 2.95% | 545,952 |
| Jun 08, 2026 | 598.5 | 656 | 598.5 | 645 | +15 | ▲ 2.38% | 318,817 |
| Jun 05, 2026 | 584 | 649.9 | 584 | 630 | +16.1 | ▲ 2.62% | 294,495 |
| Jun 04, 2026 | 557 | 615.1 | 557 | 613.9 | +28 | ▲ 4.78% | 305,818 |
| Jun 03, 2026 | 620 | 620 | 585 | 585.9 | -21.1 | ▼ 3.48% | 109,945 |
| Jun 02, 2026 | 560.7 | 610 | 540 | 607 | +73 | ▲ 13.67% | 383,099 |
| Jun 01, 2026 | 513 | 536 | 499 | 534 | +29.1 | ▲ 5.76% | 48,603 |
| May 27, 2026 | 512 | 512 | 498.2 | 504.9 | -0.1 | ▼ 0.02% | 9,756 |
| May 26, 2026 | 499.1 | 506 | 499.1 | 505 | -4 | ▼ 0.79% | 5,191 |
| May 25, 2026 | 510 | 510 | 496 | 509 | +6 | ▲ 1.19% | 5,923 |
| May 22, 2026 | 490 | 505 | 490 | 503 | +3.2 | ▲ 0.64% | 4,733 |
| May 21, 2026 | 526.9 | 526.9 | 496 | 499.8 | -2.1 | ▼ 0.42% | 2,938 |
| May 20, 2026 | 522.5 | 522.5 | 488 | 501.9 | +4.2 | ▲ 0.84% | 7,420 |
| May 19, 2026 | 490 | 497.7 | 490 | 497.7 | +0.7 | ▲ 0.14% | 4,720 |
| May 18, 2026 | 501 | 501 | 489 | 497 | +3 | ▲ 0.61% | 3,520 |
| May 15, 2026 | 516.6 | 516.6 | 490 | 494 | +2 | ▲ 0.41% | 4,085 |
| May 14, 2026 | 522.9 | 522.9 | 485 | 492 | -6 | ▼ 1.2% | 11,473 |
| May 13, 2026 | 491 | 500.3 | 490 | 498 | -4.9 | ▼ 0.97% | 7,628 |
| May 12, 2026 | 534.3 | 534.3 | 492 | 502.9 | -6 | ▼ 1.18% | 8,664 |
| May 11, 2026 | 504 | 518.9 | 500 | 508.9 | +9.9 | ▲ 1.98% | 20,305 |
| May 08, 2026 | 491 | 501 | 491 | 499 | +12 | ▲ 2.46% | 7,739 |
| May 07, 2026 | 493 | 493 | 486 | 487 | -4.6 | ▼ 0.94% | 2,534 |
| May 06, 2026 | 490.4 | 500 | 489 | 491.6 | -4.1 | ▼ 0.83% | 6,483 |
| May 05, 2026 | 488.8 | 499 | 488.8 | 495.7 | +6.9 | ▲ 1.41% | 4,343 |
| May 04, 2026 | 488.1 | 500 | 480 | 488.8 | -4.2 | ▼ 0.85% | 8,847 |
| Apr 30, 2026 | 491 | 496 | 482.1 | 493 | -3.9 | ▼ 0.78% | 8,441 |
| Apr 29, 2026 | 496.1 | 505 | 492 | 496.9 | -12.1 | ▼ 2.38% | 2,620 |
| Apr 28, 2026 | 505.9 | 509 | 497 | 509 | +3.1 | ▲ 0.61% | 6,971 |
| Apr 27, 2026 | 505 | 510 | 503 | 505.9 | +0.9 | ▲ 0.18% | 3,607 |
| Apr 24, 2026 | 534.4 | 534.4 | 490 | 505 | -4 | ▼ 0.79% | 6,030 |
| Apr 23, 2026 | 514 | 514 | 495 | 509 | +1.5 | ▲ 0.3% | 9,818 |
| Apr 22, 2026 | 505.1 | 517 | 500 | 507.5 | -4 | ▼ 0.78% | 15,789 |
| Apr 21, 2026 | 543.7 | 543.7 | 508 | 511.5 | -6.4 | ▼ 1.24% | 4,802 |
| Apr 20, 2026 | 540.7 | 540.7 | 500 | 517.9 | +2.9 | ▲ 0.56% | 9,507 |
| Apr 17, 2026 | 534.3 | 534.3 | 512 | 515 | -8.9 | ▼ 1.7% | 8,932 |
| Apr 16, 2026 | 525 | 526 | 515 | 523.9 | -6.1 | ▼ 1.15% | 7,392 |
| Apr 15, 2026 | 538.1 | 539 | 521.3 | 530 | +1.9 | ▲ 0.36% | 11,343 |
| Apr 13, 2026 | 529 | 530 | 522 | 528.1 | -1.8 | ▼ 0.34% | 8,362 |
| Apr 10, 2026 | 542 | 547.5 | 521.5 | 529.9 | -7.1 | ▼ 1.32% | 11,951 |
| Apr 09, 2026 | 519.2 | 538 | 519 | 537 | +15 | ▲ 2.87% | 20,314 |
| Apr 08, 2026 | 512.3 | 523.8 | 509.3 | 522 | +8 | ▲ 1.56% | 17,409 |
| Apr 07, 2026 | 520 | 528.3 | 508 | 514 | -4 | ▼ 0.77% | 7,172 |
| Apr 06, 2026 | 488 | 522 | 480 | 518 | +29.1 | ▲ 5.95% | 34,492 |
| Apr 05, 2026 | 507 | 522.9 | 486 | 488.9 | -28.1 | ▼ 5.44% | 25,383 |
| Apr 02, 2026 | 520 | 534 | 502 | 517 | -12.8 | ▼ 2.42% | 22,301 |
| Apr 01, 2026 | 535 | 540 | 522 | 529.8 | -12.1 | ▼ 2.23% | 29,560 |
| Mar 31, 2026 | 551.8 | 551.8 | 529 | 541.9 | -0.1 | ▼ 0.02% | 23,807 |
| Mar 30, 2026 | 539 | 549 | 534 | 542 | -7.7 | ▼ 1.4% | 21,520 |
| Mar 29, 2026 | 561 | 564 | 538.6 | 549.7 | -17.3 | ▼ 3.05% | 47,872 |
| Mar 26, 2026 | 568 | 570 | 558 | 567 | +0 | 0% | 17,159 |
| Mar 25, 2026 | 577 | 577 | 556.7 | 567 | -10 | ▼ 1.73% | 22,024 |
| Mar 24, 2026 | 580 | 580 | 568.1 | 577 | +5 | ▲ 0.87% | 35,597 |
| Mar 23, 2026 | 584 | 584 | 565 | 572 | -1 | ▼ 0.17% | 26,137 |
| Mar 22, 2026 | 573 | 584 | 570 | 573 | -0.3 | ▼ 0.05% | 49,092 |
| Mar 19, 2026 | 565 | 575 | 557 | 573.3 | +16.3 | ▲ 2.93% | 49,887 |
| Mar 17, 2026 | 560 | 560 | 548.2 | 557 | +0 | 0% | 23,673 |
| Mar 16, 2026 | 563.7 | 570 | 554 | 557 | -0.8 | ▼ 0.14% | 49,815 |
| Mar 15, 2026 | 550 | 557.9 | 546.1 | 557.8 | +7.8 | ▲ 1.42% | 44,580 |
| Mar 12, 2026 | 545 | 555.5 | 542 | 550 | +5 | ▲ 0.92% | 39,882 |
| Mar 11, 2026 | 559 | 559 | 541 | 545 | -13 | ▼ 2.33% | 26,742 |
| Mar 10, 2026 | 570 | 570 | 549 | 558 | -1.6 | ▼ 0.29% | 51,162 |
| Mar 09, 2026 | 548.7 | 559.6 | 548.7 | 559.6 | +21.6 | ▲ 4.01% | 470 |
| Mar 03, 2026 | 530 | 541.7 | 530 | 538 | +1 | ▲ 0.19% | 18,628 |
| Mar 01, 2026 | 520 | 540 | 510 | 537 | +14.7 | ▲ 2.81% | 28,477 |
| Feb 26, 2026 | 520.9 | 527 | 520 | 522.3 | -0.7 | ▼ 0.13% | 17,005 |
| Feb 25, 2026 | 539.8 | 541.7 | 518 | 523 | -12.9 | ▼ 2.41% | 36,130 |
| Feb 24, 2026 | 533.9 | 548.2 | 527 | 535.9 | +8.9 | ▲ 1.69% | 11,679 |
| Feb 23, 2026 | 534 | 543 | 524 | 527 | -7 | ▼ 1.31% | 15,131 |
| Feb 22, 2026 | 539 | 539.9 | 528.2 | 534 | -1 | ▼ 0.19% | 21,745 |
| Feb 17, 2026 | 550 | 554 | 535 | 535 | -19 | ▼ 3.43% | 23,391 |
| Feb 16, 2026 | 524 | 555 | 524 | 554 | +29 | ▲ 5.52% | 82,621 |
| Feb 12, 2026 | 518 | 559 | 518 | 525 | -2.9 | ▼ 0.55% | 20,838 |
| Feb 11, 2026 | 543 | 545 | 525.4 | 527.9 | -7 | ▼ 1.31% | 12,933 |
| Feb 10, 2026 | 535 | 549 | 532.3 | 534.9 | -8.1 | ▼ 1.49% | 19,957 |
| Feb 09, 2026 | 555.1 | 560 | 541.1 | 543 | -23 | ▼ 4.06% | 35,002 |
| Feb 08, 2026 | 568 | 579.8 | 552 | 566 | +6.1 | ▲ 1.09% | 45,616 |
| Feb 05, 2026 | 560 | 571.2 | 550 | 559.9 | -0.1 | ▼ 0.02% | 42,108 |
| Feb 04, 2026 | 563 | 574 | 550.3 | 560 | +5 | ▲ 0.9% | 22,190 |
| Feb 03, 2026 | 564.1 | 570 | 551.5 | 555 | +1.9 | ▲ 0.34% | 28,552 |
| Feb 02, 2026 | 548.8 | 578.3 | 548.8 | 553.1 | -6.9 | ▼ 1.23% | 38,115 |
| Feb 01, 2026 | 579 | 582 | 550.1 | 560 | -20 | ▼ 3.45% | 73,720 |
| Jan 29, 2026 | 597 | 608.5 | 575 | 580 | -12 | ▼ 2.03% | 94,204 |
| Jan 28, 2026 | 580 | 596.5 | 570 | 592 | +12.1 | ▲ 2.09% | 96,023 |
| Jan 27, 2026 | 573.2 | 602 | 572 | 579.9 | +7.8 | ▲ 1.36% | 240,939 |
| Jan 26, 2026 | 580 | 595 | 561 | 572.1 | -5.8 | ▼ 1% | 132,013 |
| Jan 25, 2026 | 572 | 583 | 567 | 577.9 | +7.9 | ▲ 1.39% | 108,309 |
| Jan 22, 2026 | 535 | 575 | 535 | 570 | +26.1 | ▲ 4.8% | 102,757 |
| Jan 21, 2026 | 559.7 | 559.8 | 531.4 | 543.9 | -6.2 | ▼ 1.13% | 54,808 |
| Jan 20, 2026 | 545 | 565.5 | 540.4 | 550.1 | -5.2 | ▼ 0.94% | 110,212 |
| Jan 18, 2026 | 520.2 | 556 | 519 | 555.3 | +45.3 | ▲ 8.88% | 122,358 |
| Jan 14, 2026 | 484.2 | 517 | 484.2 | 510 | +16 | ▲ 3.24% | 60,792 |
| Jan 13, 2026 | 488.1 | 505.9 | 488.1 | 494 | -4 | ▼ 0.8% | 12,190 |
| Jan 12, 2026 | 500 | 510 | 494 | 498 | -3.8 | ▼ 0.76% | 24,834 |
| Jan 08, 2026 | 495 | 502.6 | 490 | 501.8 | +6.6 | ▲ 1.33% | 26,423 |
| Jan 07, 2026 | 495 | 506.8 | 488 | 495.2 | +8.4 | ▲ 1.73% | 81,059 |
| Jan 06, 2026 | 477 | 489.5 | 475 | 486.8 | +11.8 | ▲ 2.48% | 27,550 |
| Jan 05, 2026 | 475 | 475 | 470 | 475 | +3.7 | ▲ 0.79% | 5,931 |
| Jan 04, 2026 | 466 | 475 | 465.2 | 471.3 | +1.3 | ▲ 0.28% | 3,631 |
| Jan 01, 2026 | 484 | 484 | 470 | 470 | -7 | ▼ 1.47% | 10,110 |
| Dec 31, 2025 | 485 | 486 | 476.3 | 477 | +0 | 0% | 7,518 |
| Dec 29, 2025 | 480 | 488 | 475 | 477 | +2 | ▲ 0.42% | 23,985 |
| Dec 28, 2025 | 467 | 477 | 463.1 | 475 | +12.9 | ▲ 2.79% | 13,482 |
| Dec 24, 2025 | 460.6 | 470 | 460.6 | 462.1 | -7.9 | ▼ 1.68% | 11,470 |
| Dec 23, 2025 | 465 | 473.9 | 460.5 | 470 | +1 | ▲ 0.21% | 7,752 |
| Dec 22, 2025 | 460.6 | 473.4 | 460.6 | 469 | -1 | ▼ 0.21% | 10,056 |
| Dec 21, 2025 | 466.1 | 476 | 466.1 | 470 | -5.5 | ▼ 1.16% | 5,214 |
| Dec 18, 2025 | 480 | 483.5 | 472.2 | 475.5 | -4.5 | ▼ 0.94% | 12,128 |
| Dec 17, 2025 | 471.1 | 484.1 | 471 | 480 | +11 | ▲ 2.35% | 29,443 |
| Dec 16, 2025 | 467.1 | 480 | 467.1 | 469 | +0 | 0% | 11,234 |
| Dec 15, 2025 | 468.1 | 473.8 | 466 | 469 | -5 | ▼ 1.05% | 13,290 |
| Dec 14, 2025 | 472.1 | 476 | 467 | 474 | -5 | ▼ 1.04% | 15,653 |
| Dec 11, 2025 | 480 | 480 | 472 | 479 | +3 | ▲ 0.63% | 7,085 |
| Dec 10, 2025 | 481 | 481.5 | 475 | 476 | -7 | ▼ 1.45% | 19,296 |
| Dec 09, 2025 | 482 | 488 | 480.1 | 483 | +0.8 | ▲ 0.17% | 6,248 |
| Dec 08, 2025 | 492 | 492.1 | 482 | 482.2 | -13.8 | ▼ 2.78% | 15,684 |
| Dec 07, 2025 | 501 | 509 | 490 | 496 | -4 | ▼ 0.8% | 17,400 |
| Dec 03, 2025 | 499.3 | 505 | 492.2 | 500 | +5.3 | ▲ 1.07% | 35,578 |
| Dec 02, 2025 | 500 | 500 | 489.1 | 494.7 | -0.2 | ▼ 0.04% | 9,172 |
| Dec 01, 2025 | 485.1 | 497 | 485 | 494.9 | +9.9 | ▲ 2.04% | 18,462 |
| Nov 30, 2025 | 485 | 501 | 485 | 485 | +0.1 | ▲ 0.02% | 89,040 |
| Nov 27, 2025 | 478 | 485 | 477.5 | 484.9 | +2.6 | ▲ 0.54% | 5,789 |
| Nov 26, 2025 | 480.5 | 486.9 | 478.7 | 482.3 | -5.6 | ▼ 1.15% | 7,075 |
| Nov 25, 2025 | 492 | 492 | 480 | 487.9 | +2.8 | ▲ 0.58% | 6,881 |
| Nov 24, 2025 | 489.9 | 489.9 | 481.1 | 485.1 | +1.1 | ▲ 0.23% | 13,939 |
| Nov 23, 2025 | 477.9 | 485 | 474 | 484 | +12 | ▲ 2.54% | 10,067 |
| Nov 20, 2025 | 476.5 | 479 | 470.3 | 472 | -4.5 | ▼ 0.94% | 4,613 |
| Nov 19, 2025 | 480 | 480 | 471.1 | 476.5 | +0.5 | ▲ 0.11% | 3,780 |
| Nov 18, 2025 | 480 | 482.9 | 470.2 | 476 | +2 | ▲ 0.42% | 27,572 |
| Nov 17, 2025 | 477 | 479 | 470.1 | 474 | -1 | ▼ 0.21% | 6,859 |
| Nov 16, 2025 | 480 | 485 | 475 | 475 | -7 | ▼ 1.45% | 9,396 |
| Nov 13, 2025 | 481.5 | 485 | 479.1 | 482 | -1 | ▼ 0.21% | 9,626 |
| Nov 12, 2025 | 492 | 495.3 | 480.5 | 483 | -2.6 | ▼ 0.54% | 6,210 |
| Nov 11, 2025 | 483 | 488.9 | 481 | 485.6 | -0.4 | ▼ 0.08% | 7,604 |
| Nov 10, 2025 | 495 | 495 | 481 | 486 | -6 | ▼ 1.22% | 10,720 |
| Nov 09, 2025 | 495 | 506 | 486.2 | 492 | -13 | ▼ 2.57% | 17,622 |
| Nov 06, 2025 | 509.7 | 525.3 | 500 | 505 | -5 | ▼ 0.98% | 41,345 |
| Nov 05, 2025 | 497 | 510 | 479 | 510 | +20.5 | ▲ 4.19% | 27,197 |
| Nov 04, 2025 | 504 | 509.9 | 485 | 489.5 | -15.4 | ▼ 3.05% | 6,742 |
| Nov 03, 2025 | 504 | 513 | 492 | 504.9 | +2.1 | ▲ 0.42% | 12,041 |
| Nov 02, 2025 | 485.9 | 502.8 | 484 | 502.8 | +23.8 | ▲ 4.97% | 18,994 |
| Oct 30, 2025 | 477 | 480 | 462.4 | 479 | +8.6 | ▲ 1.83% | 8,466 |
| Oct 29, 2025 | 489 | 489 | 470.4 | 470.4 | -11.6 | ▼ 2.41% | 4,645 |
| Oct 28, 2025 | 455 | 482.3 | 455 | 482 | +18.2 | ▲ 3.92% | 8,175 |
| Oct 26, 2025 | 455.1 | 463.8 | 455 | 463.8 | -0.2 | ▼ 0.04% | 2,364 |
| Oct 19, 2025 | 472.2 | 490 | 461.5 | 464 | +1 | ▲ 0.22% | 2,631 |
| Oct 16, 2025 | 479 | 479 | 463 | 463 | -9 | ▼ 1.91% | 6,822 |
| Oct 15, 2025 | 472 | 481.7 | 463.1 | 472 | +0 | 0% | 7,807 |
| Oct 14, 2025 | 470 | 474 | 466 | 472 | -3 | ▼ 0.63% | 2,605 |
| Oct 13, 2025 | 468.1 | 475 | 465 | 475 | +6.9 | ▲ 1.47% | 5,934 |
| Oct 12, 2025 | 478 | 478 | 467.5 | 468.1 | -14.9 | ▼ 3.08% | 9,329 |
| Oct 09, 2025 | 488.5 | 526.9 | 482 | 483 | +4 | ▲ 0.84% | 8,028 |
| Oct 08, 2025 | 482 | 484.5 | 470 | 479 | -11 | ▼ 2.24% | 5,205 |
| Oct 07, 2025 | 491.1 | 495 | 480 | 490 | — | — | 5,348 |
