Corporate Development Bank Limited
CORBLRs759.7▼ -20.3 (2.6%)
As of Sep 29, 2026 · 02:59
EPS
9.54
P/E Ratio
79.63
Book Value
139.73
PBV
5.44
1Y Yield
-59.70%
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 | 819 | 819 | 750.1 | 759.7 | -20.3 | ▼ 2.6% | 20,271 |
| Sep 28, 2026 | 792.4 | 799 | 776 | 780 | -15.1 | ▼ 1.9% | 12,293 |
| Sep 24, 2026 | 803 | 810 | 792.2 | 795.1 | -6.9 | ▼ 0.86% | 22,329 |
| Sep 23, 2026 | 819.9 | 819.9 | 802 | 802 | -14 | ▼ 1.72% | 10,093 |
| Sep 22, 2026 | 800 | 829.7 | 800 | 816 | -8 | ▼ 0.97% | 12,374 |
| Sep 18, 2026 | 830 | 836 | 820 | 824 | -9.9 | ▼ 1.19% | 10,289 |
| Sep 17, 2026 | 831.5 | 850 | 821 | 833.9 | +2.5 | ▲ 0.3% | 7,578 |
| Sep 16, 2026 | 850 | 850 | 825 | 831.4 | -7.5 | ▼ 0.89% | 8,909 |
| Sep 15, 2026 | 858 | 858 | 825.1 | 838.9 | +21 | ▲ 2.57% | 17,443 |
| Sep 14, 2026 | 817 | 825.1 | 800.1 | 817.9 | +0.9 | ▲ 0.11% | 10,517 |
| Sep 11, 2026 | 814 | 834 | 805 | 817 | +3 | ▲ 0.37% | 16,851 |
| Sep 10, 2026 | 850 | 850 | 806 | 814 | -45 | ▼ 5.24% | 30,795 |
| Sep 09, 2026 | 893 | 893.1 | 856 | 859 | -33.9 | ▼ 3.8% | 15,157 |
| Sep 07, 2026 | 896 | 907 | 885 | 892.9 | -3.1 | ▼ 0.35% | 14,518 |
| Sep 03, 2026 | 900 | 905 | 885 | 896 | +11 | ▲ 1.24% | 11,070 |
| Sep 02, 2026 | 877 | 900 | 860.1 | 885 | +2 | ▲ 0.23% | 6,634 |
| Sep 01, 2026 | 836.5 | 911 | 836.5 | 883 | +2.5 | ▲ 0.28% | 15,206 |
| Aug 31, 2026 | 900 | 903 | 880 | 880.5 | -21.7 | ▼ 2.41% | 12,108 |
| Aug 27, 2026 | 864.5 | 916 | 850 | 902.2 | +18.2 | ▲ 2.06% | 20,583 |
| Aug 26, 2026 | 953.2 | 953.2 | 882.1 | 884 | -23.9 | ▼ 2.63% | 28,484 |
| Aug 25, 2026 | 942 | 952 | 898.4 | 907.9 | -34.1 | ▼ 3.62% | 43,576 |
| Aug 24, 2026 | 970 | 985 | 941 | 942 | -30 | ▼ 3.09% | 28,323 |
| Aug 21, 2026 | 995 | 1,009 | 971.2 | 972 | -22 | ▼ 2.21% | 20,893 |
| Aug 20, 2026 | 1,028 | 1,028 | 985 | 994 | -34 | ▼ 3.31% | 31,498 |
| Aug 19, 2026 | 1,027 | 1,029.5 | 1,010 | 1,028 | +8.4 | ▲ 0.82% | 15,214 |
| Aug 18, 2026 | 1,030 | 1,045 | 1,014 | 1,019.6 | -20.4 | ▼ 1.96% | 16,496 |
| Aug 17, 2026 | 1,070 | 1,070 | 1,039 | 1,040 | -18 | ▼ 1.7% | 17,872 |
| Aug 14, 2026 | 1,055.5 | 1,088 | 1,050 | 1,058 | +2.9 | ▲ 0.27% | 24,515 |
| Aug 13, 2026 | 1,071 | 1,098 | 1,050 | 1,055.1 | -30.9 | ▼ 2.85% | 24,249 |
| Aug 12, 2026 | 1,174 | 1,174 | 1,070 | 1,086 | -54 | ▼ 4.74% | 38,077 |
| Aug 11, 2026 | 1,150 | 1,190 | 1,120 | 1,140 | -15.2 | ▼ 1.32% | 36,057 |
| Aug 10, 2026 | 1,065.1 | 1,163.9 | 1,051 | 1,155.2 | +90.2 | ▲ 8.47% | 67,629 |
| Aug 07, 2026 | 1,035 | 1,068 | 1,004 | 1,065 | +40 | ▲ 3.9% | 28,501 |
| Aug 06, 2026 | 990 | 1,049 | 965 | 1,025 | -10 | ▼ 0.97% | 88,936 |
| Aug 05, 2026 | 1,070 | 1,088 | 1,020 | 1,035 | -35.5 | ▼ 3.32% | 48,129 |
| Aug 04, 2026 | 1,115 | 1,115 | 1,068.1 | 1,070.5 | -44.5 | ▼ 3.99% | 41,705 |
| Aug 03, 2026 | 1,100 | 1,135 | 1,090 | 1,115 | -5 | ▼ 0.45% | 33,883 |
| Jul 31, 2026 | 1,150 | 1,189 | 1,050 | 1,120 | -35 | ▼ 3.03% | 98,227 |
| Jul 30, 2026 | 1,382.8 | 1,382.8 | 1,147 | 1,155 | -162 | ▼ 12.3% | 126,446 |
| Jul 29, 2026 | 1,350 | 1,350 | 1,200 | 1,317 | -60.9 | ▼ 4.42% | 137,425 |
| Jul 28, 2026 | 1,380 | 1,386.8 | 1,315.4 | 1,377.9 | -22 | ▼ 1.57% | 65,277 |
| Jul 27, 2026 | 1,471.6 | 1,471.6 | 1,330 | 1,399.9 | -149.1 | ▼ 9.63% | 69,345 |
| Jul 24, 2026 | 1,380 | 1,590 | 1,333.8 | 1,549 | +109 | ▲ 7.57% | 124,853 |
| Jul 23, 2026 | 1,400 | 1,610 | 1,348.3 | 1,440 | +1 | ▲ 0.07% | 99,429 |
| Jul 22, 2026 | 1,390 | 1,555 | 1,282 | 1,439 | +39 | ▲ 2.79% | 80,525 |
| Jul 21, 2026 | 1,450 | 1,450 | 1,393.3 | 1,400 | -98 | ▼ 6.54% | 110,145 |
| Jul 20, 2026 | 1,490 | 1,640 | 1,416.2 | 1,498 | -32 | ▼ 2.09% | 129,543 |
| Jul 17, 2026 | 1,516.7 | 1,543 | 1,437.6 | 1,530 | -66.5 | ▼ 4.17% | 390 |
| Jul 16, 2026 | 1,662.5 | 1,662.5 | 1,487.5 | 1,596.5 | -153.5 | ▼ 8.77% | 89,801 |
| Jul 15, 2026 | 1,627.5 | 1,750 | 1,502.6 | 1,750 | +200 | ▲ 12.9% | 60,676 |
| Jul 14, 2026 | 1,550 | 1,799 | 1,550 | 1,550 | -50 | ▼ 3.13% | 10 |
| Jul 13, 2026 | 1,600 | 1,800 | 1,560 | 1,600 | -47 | ▼ 2.85% | 23,018 |
| Jul 10, 2026 | 1,690 | 1,880 | 1,595 | 1,647 | -63 | ▼ 3.68% | 73,552 |
| Jul 09, 2026 | 1,700 | 1,710 | 1,655 | 1,710 | -65 | ▼ 3.66% | 24,208 |
| Jul 08, 2026 | 1,947.5 | 1,947.5 | 1,742.5 | 1,775 | -275 | ▼ 13.41% | 24,658 |
| Jul 07, 2026 | 1,881 | 2,150 | 1,683 | 2,050 | +70 | ▲ 3.54% | 88,493 |
| Jul 06, 2026 | 1,750 | 2,041 | 1,664.6 | 1,980 | +205 | ▲ 11.55% | 31,645 |
| Jul 03, 2026 | 1,775 | 1,800 | 1,705 | 1,775 | +75 | ▲ 4.41% | 2,314 |
| Jul 02, 2026 | 1,833 | 2,050 | 1,690 | 1,700 | -100 | ▼ 5.56% | 27,014 |
| Jul 01, 2026 | 1,804.1 | 2,150 | 1,693.1 | 1,800 | -99 | ▼ 5.21% | 36,575 |
| Jun 30, 2026 | 1,660 | 1,900 | 1,630.2 | 1,899 | +219 | ▲ 13.04% | 7,961 |
| Jun 29, 2026 | 1,714 | 1,745 | 1,650.1 | 1,680 | -34 | ▼ 1.98% | 3,472 |
| Jun 26, 2026 | 1,700 | 1,729.9 | 1,680.1 | 1,714 | +13.8 | ▲ 0.81% | 2,695 |
| Jun 25, 2026 | 1,730 | 1,730 | 1,700.2 | 1,700.2 | -12 | ▼ 0.7% | 2,785 |
| Jun 24, 2026 | 1,766 | 1,766 | 1,702.1 | 1,712.2 | -22.6 | ▼ 1.3% | 2,603 |
| Jun 23, 2026 | 1,710 | 1,743.9 | 1,710 | 1,734.8 | +17.8 | ▲ 1.04% | 3,944 |
| Jun 22, 2026 | 1,679 | 1,750 | 1,679 | 1,717 | +2 | ▲ 0.12% | 2,909 |
| Jun 19, 2026 | 1,711.2 | 1,745.8 | 1,695 | 1,715 | -20 | ▼ 1.15% | 7,302 |
| Jun 18, 2026 | 1,750 | 1,750 | 1,710.2 | 1,735 | -15 | ▼ 0.86% | 6,019 |
| Jun 17, 2026 | 1,740 | 1,789.8 | 1,740 | 1,750 | -35.9 | ▼ 2.01% | 4,481 |
| Jun 16, 2026 | 1,820 | 1,820 | 1,700.2 | 1,785.9 | -9.3 | ▼ 0.52% | 16,529 |
| Jun 15, 2026 | 1,840 | 1,840 | 1,750.1 | 1,795.2 | -4.8 | ▼ 0.27% | 4,893 |
| Jun 12, 2026 | 1,788.1 | 1,840 | 1,780 | 1,800 | -25 | ▼ 1.37% | 19,669 |
| Jun 11, 2026 | 1,760 | 1,854 | 1,760 | 1,825 | +16 | ▲ 0.88% | 5,996 |
| Jun 10, 2026 | 1,850 | 1,900 | 1,740.7 | 1,809 | -41 | ▼ 2.22% | 31,866 |
| Jun 09, 2026 | 1,900.1 | 1,929.8 | 1,738.9 | 1,850 | -85 | ▼ 4.39% | 23,254 |
| Jun 08, 2026 | 1,950 | 1,975 | 1,920 | 1,935 | -31.1 | ▼ 1.58% | 5,788 |
| Jun 05, 2026 | 2,026 | 2,026 | 1,930 | 1,966.1 | -32.9 | ▼ 1.65% | 8,899 |
| Jun 04, 2026 | 1,933.6 | 2,047 | 1,933.6 | 1,999 | -35.5 | ▼ 1.74% | 8,636 |
| Jun 03, 2026 | 2,000 | 2,034.9 | 1,983.1 | 2,034.5 | +34.4 | ▲ 1.72% | 7,476 |
| Jun 02, 2026 | 1,977.1 | 2,040 | 1,977.1 | 2,000.1 | -36.9 | ▼ 1.81% | 3,345 |
| Jun 01, 2026 | 1,991 | 2,200 | 1,970.5 | 2,037 | +46 | ▲ 2.31% | 10,784 |
| May 27, 2026 | 2,000 | 2,037.7 | 1,977.9 | 1,991 | -91 | ▼ 4.37% | 17,133 |
| May 26, 2026 | 2,000 | 2,280 | 1,999.3 | 2,082 | +32.1 | ▲ 1.57% | 33,497 |
| May 25, 2026 | 2,050 | 2,079 | 2,000 | 2,049.9 | -16.1 | ▼ 0.78% | 16,617 |
| May 22, 2026 | 2,001 | 2,066 | 2,000 | 2,066 | +16.1 | ▲ 0.79% | 24,768 |
| May 21, 2026 | 1,897 | 2,091.9 | 1,897 | 2,049.9 | +54.9 | ▲ 2.75% | 19,991 |
| May 20, 2026 | 2,185 | 2,497 | 1,994.4 | 1,995 | -305 | ▼ 13.26% | 86,464 |
| May 19, 2026 | 2,070 | 2,300 | 1,955 | 2,300 | +287 | ▲ 14.26% | 40,216 |
| May 18, 2026 | 2,065.8 | 2,065.8 | 2,000 | 2,013 | +2 | ▲ 0.1% | 3,896 |
| May 15, 2026 | 2,020 | 2,045 | 1,995.2 | 2,011 | -21 | ▼ 1.03% | 3,465 |
| May 14, 2026 | 2,050 | 2,050 | 1,991 | 2,032 | -1 | ▼ 0.05% | 9,431 |
| May 13, 2026 | 1,970 | 2,049 | 1,970 | 2,033 | +30.9 | ▲ 1.54% | 9,835 |
| May 12, 2026 | 2,086 | 2,086 | 2,000.2 | 2,002.1 | -83.9 | ▼ 4.02% | 9,949 |
| May 11, 2026 | 1,934.2 | 2,100 | 1,934.2 | 2,086 | +50.1 | ▲ 2.46% | 4,304 |
| May 08, 2026 | 2,000 | 2,042.9 | 2,000 | 2,035.9 | +35.9 | ▲ 1.8% | 2,724 |
| May 07, 2026 | 1,944.2 | 2,000 | 1,944.1 | 2,000 | +23 | ▲ 1.16% | 4,456 |
| May 06, 2026 | 2,024 | 2,050 | 1,950 | 1,977 | -9 | ▼ 0.45% | 19,360 |
| May 05, 2026 | 2,200 | 2,200 | 1,934 | 1,986 | -112 | ▼ 5.34% | 10,856 |
| May 04, 2026 | 2,300 | 2,300 | 2,040 | 2,098 | -302 | ▼ 12.58% | 41,148 |
| Apr 30, 2026 | 2,544.1 | 2,544.1 | 2,276.3 | 2,400 | -278 | ▼ 10.38% | 47,404 |
| Apr 29, 2026 | 2,470.6 | 2,678 | 2,117.6 | 2,678 | +325 | ▲ 13.81% | 78,592 |
| Apr 28, 2026 | 2,629.6 | 3,183 | 2,352.8 | 2,353 | -415 | ▼ 14.99% | 118,337 |
| Apr 27, 2026 | 2,286.7 | 2,768 | 2,107.8 | 2,768 | +361 | ▲ 15% | 56,156 |
| Apr 24, 2026 | 2,100 | 2,457.7 | 1,985 | 2,407 | +269.8 | ▲ 12.62% | 60,220 |
| Apr 23, 2026 | 2,015.1 | 2,160 | 1,960 | 2,137.2 | +180.7 | ▲ 9.24% | 21,099 |
| Apr 22, 2026 | 2,050 | 2,340 | 1,956.5 | 1,956.5 | -166.5 | ▼ 7.84% | 54,068 |
| Apr 21, 2026 | 1,850 | 2,123 | 1,793.6 | 2,123 | +274 | ▲ 14.82% | 54,300 |
| Apr 20, 2026 | 1,841.9 | 1,955.6 | 1,746 | 1,849 | +59 | ▲ 3.3% | 5,441 |
| Apr 17, 2026 | 1,785 | 1,825.7 | 1,745 | 1,790 | -10 | ▼ 0.56% | 8,141 |
| Apr 16, 2026 | 1,815 | 1,885 | 1,786.3 | 1,800 | -49 | ▼ 2.65% | 2,799 |
| Apr 15, 2026 | 1,800 | 1,968.4 | 1,800 | 1,849 | +26 | ▲ 1.43% | 6,202 |
| Apr 13, 2026 | 1,831.7 | 1,897 | 1,795 | 1,823 | -46 | ▼ 2.46% | 2,100 |
| Apr 10, 2026 | 1,773 | 1,890 | 1,772 | 1,869 | +60.9 | ▲ 3.37% | 11,053 |
| Apr 09, 2026 | 1,805 | 1,864.9 | 1,750 | 1,808.1 | -31.9 | ▼ 1.73% | 8,266 |
| Apr 08, 2026 | 1,769.4 | 1,984.4 | 1,769.4 | 1,840 | +34.6 | ▲ 1.92% | 7,009 |
| Apr 07, 2026 | 1,812 | 1,836 | 1,764 | 1,805.4 | -6.6 | ▼ 0.36% | 3,553 |
| Apr 06, 2026 | 1,617.1 | 1,813.9 | 1,616.1 | 1,812 | +163 | ▲ 9.88% | 11,030 |
| Apr 05, 2026 | 1,768.9 | 1,785 | 1,648.4 | 1,649 | -156 | ▼ 8.64% | 11,002 |
| Apr 02, 2026 | 1,795.3 | 1,840 | 1,724.8 | 1,805 | -25.7 | ▼ 1.4% | 7,693 |
| Apr 01, 2026 | 1,938 | 1,938 | 1,794 | 1,830.7 | -69.3 | ▼ 3.65% | 5,662 |
| Mar 31, 2026 | 1,851.1 | 1,914 | 1,830.4 | 1,900 | +28.2 | ▲ 1.51% | 8,508 |
| Mar 30, 2026 | 1,915 | 1,973.9 | 1,871.8 | 1,871.8 | -77.2 | ▼ 3.96% | 7,482 |
| Mar 29, 2026 | 1,965 | 2,004.5 | 1,920 | 1,949 | -54 | ▼ 2.7% | 8,065 |
| Mar 26, 2026 | 2,028.7 | 2,060 | 1,988.2 | 2,003 | -67.1 | ▼ 3.24% | 12,862 |
| Mar 25, 2026 | 2,174.7 | 2,174.7 | 2,070 | 2,070.1 | -148.9 | ▼ 6.71% | 12,538 |
| Mar 24, 2026 | 2,071.6 | 2,263.3 | 1,913.1 | 2,219 | +105.2 | ▲ 4.98% | 47,528 |
| Mar 23, 2026 | 2,120 | 2,120 | 1,941.3 | 2,113.8 | -43.1 | ▼ 2% | 37,712 |
| Mar 22, 2026 | 2,000.1 | 2,156.9 | 1,930.7 | 2,156.9 | +196 | ▲ 10% | 44,644 |
| Mar 19, 2026 | 1,818.3 | 1,960.9 | 1,679 | 1,960.9 | +178.2 | ▲ 10% | 59,999 |
| Mar 17, 2026 | 1,733.8 | 1,782.7 | 1,691.1 | 1,782.7 | +65.8 | ▲ 3.83% | 17,049 |
| Mar 16, 2026 | 1,688 | 1,722.7 | 1,668.1 | 1,716.9 | +27.9 | ▲ 1.65% | 12,744 |
| Mar 15, 2026 | 1,650 | 1,689 | 1,625 | 1,689 | +42 | ▲ 2.55% | 8,065 |
| Mar 12, 2026 | 1,641 | 1,660 | 1,631.3 | 1,647 | -1.2 | ▼ 0.07% | 5,461 |
| Mar 11, 2026 | 1,650 | 1,684 | 1,642.3 | 1,648.2 | -18.8 | ▼ 1.13% | 8,389 |
| Mar 10, 2026 | 1,786.2 | 1,786.2 | 1,640 | 1,667 | -84.2 | ▼ 4.81% | 20,140 |
| Mar 09, 2026 | 1,623.8 | 1,751.2 | 1,623.8 | 1,751.2 | +159.2 | ▲ 10% | 75 |
| Mar 03, 2026 | 1,550.7 | 1,605 | 1,550.7 | 1,592 | +35.3 | ▲ 2.27% | 7,702 |
| Mar 01, 2026 | 1,589 | 1,641 | 1,526.2 | 1,556.7 | -58.3 | ▼ 3.61% | 8,549 |
| Feb 26, 2026 | 1,605.1 | 1,637.2 | 1,601 | 1,615 | -5.2 | ▼ 0.32% | 5,110 |
| Feb 25, 2026 | 1,606.1 | 1,649 | 1,606.1 | 1,620.2 | -9.8 | ▼ 0.6% | 2,649 |
| Feb 24, 2026 | 1,603.7 | 1,643 | 1,603.7 | 1,630 | -6.4 | ▼ 0.39% | 3,112 |
| Feb 23, 2026 | 1,579.8 | 1,669.9 | 1,562 | 1,636.4 | +24.4 | ▲ 1.51% | 5,109 |
| Feb 22, 2026 | 1,580 | 1,647 | 1,580 | 1,612 | +2 | ▲ 0.12% | 5,739 |
| Feb 17, 2026 | 1,610 | 1,654.5 | 1,601.3 | 1,610 | -20 | ▼ 1.23% | 4,665 |
| Feb 16, 2026 | 1,630.1 | 1,666 | 1,605 | 1,630 | -30 | ▼ 1.81% | 4,166 |
| Feb 12, 2026 | 1,643 | 1,675.8 | 1,612 | 1,660 | +17 | ▲ 1.03% | 5,627 |
| Feb 11, 2026 | 1,610 | 1,654.4 | 1,610 | 1,643 | +33 | ▲ 2.05% | 4,943 |
| Feb 10, 2026 | 1,699 | 1,709 | 1,604.4 | 1,610 | -89 | ▼ 5.24% | 20,253 |
| Feb 09, 2026 | 1,735.1 | 1,740 | 1,676 | 1,699 | -70 | ▼ 3.96% | 11,364 |
| Feb 08, 2026 | 1,890.5 | 1,890.5 | 1,736.1 | 1,769 | -160 | ▼ 8.29% | 12,585 |
| Feb 05, 2026 | 1,886.5 | 1,997.5 | 1,741.5 | 1,929 | +4 | ▲ 0.21% | 49,281 |
| Feb 04, 2026 | 1,774 | 1,926 | 1,752 | 1,925 | +126 | ▲ 7% | 21,489 |
| Feb 03, 2026 | 1,800.1 | 1,860 | 1,765 | 1,799 | -37 | ▼ 2.02% | 5,624 |
| Feb 02, 2026 | 1,744 | 1,844 | 1,709.2 | 1,836 | +56.6 | ▲ 3.18% | 11,132 |
| Feb 01, 2026 | 1,937.6 | 1,937.6 | 1,779.4 | 1,779.4 | -197.7 | ▼ 10% | 21,174 |
| Jan 29, 2026 | 2,152.8 | 2,152.8 | 1,977.1 | 1,977.1 | -219.6 | ▼ 10% | 18,704 |
| Jan 28, 2026 | 1,957.1 | 2,196.7 | 1,881.6 | 2,196.7 | +199.7 | ▲ 10% | 21,524 |
| Jan 27, 2026 | 1,911.3 | 2,048 | 1,836.5 | 1,997 | +123.1 | ▲ 6.57% | 27,962 |
| Jan 26, 2026 | 1,680.1 | 1,874 | 1,675 | 1,873.9 | +168.9 | ▲ 9.91% | 42,687 |
| Jan 25, 2026 | 1,793.8 | 1,793.8 | 1,601 | 1,705 | -70.3 | ▼ 3.96% | 8,837 |
| Jan 22, 2026 | 1,582.1 | 1,775.4 | 1,582.1 | 1,775.3 | +161.3 | ▲ 9.99% | 13,355 |
| Jan 21, 2026 | 1,593 | 1,622 | 1,570 | 1,614 | -9 | ▼ 0.55% | 3,335 |
| Jan 20, 2026 | 1,567.9 | 1,659.9 | 1,567.9 | 1,623 | +23.2 | ▲ 1.45% | 10,407 |
| Jan 18, 2026 | 1,541.1 | 1,599.9 | 1,541.1 | 1,599.8 | +28.8 | ▲ 1.83% | 3,590 |
| Jan 14, 2026 | 1,550 | 1,571 | 1,535 | 1,571 | +21 | ▲ 1.35% | 6,311 |
| Jan 13, 2026 | 1,564.2 | 1,595.4 | 1,540.3 | 1,550 | -13 | ▼ 0.83% | 3,930 |
| Jan 12, 2026 | 1,545 | 1,605 | 1,531 | 1,563 | -11 | ▼ 0.7% | 4,026 |
| Jan 08, 2026 | 1,570 | 1,575 | 1,547.1 | 1,574 | +4 | ▲ 0.25% | 4,798 |
| Jan 07, 2026 | 1,632 | 1,632 | 1,568 | 1,570 | -30 | ▼ 1.88% | 1,564 |
| Jan 06, 2026 | 1,558.2 | 1,685 | 1,558.2 | 1,600 | +10 | ▲ 0.63% | 4,017 |
| Jan 05, 2026 | 1,565.1 | 1,599.9 | 1,565.1 | 1,590 | +3 | ▲ 0.19% | 3,421 |
| Jan 04, 2026 | 1,560 | 1,600 | 1,560 | 1,587 | +7 | ▲ 0.44% | 1,996 |
| Jan 01, 2026 | 1,587 | 1,620 | 1,575.7 | 1,580 | -39 | ▼ 2.41% | 5,594 |
| Dec 31, 2025 | 1,600 | 1,647.9 | 1,600 | 1,619 | +39 | ▲ 2.47% | 10,502 |
| Dec 29, 2025 | 1,509 | 1,599 | 1,509 | 1,580 | +100 | ▲ 6.76% | 8,679 |
| Dec 28, 2025 | 1,467 | 1,480 | 1,431 | 1,480 | +30 | ▲ 2.07% | 3,267 |
| Dec 24, 2025 | 1,500 | 1,509.9 | 1,439 | 1,450 | -61 | ▼ 4.04% | 10,914 |
| Dec 23, 2025 | 1,520 | 1,520 | 1,500 | 1,511 | +1 | ▲ 0.07% | 3,399 |
| Dec 22, 2025 | 1,526.5 | 1,550 | 1,497 | 1,510 | -40 | ▼ 2.58% | 4,806 |
| Dec 21, 2025 | 1,650 | 1,650 | 1,494.3 | 1,550 | -110.3 | ▼ 6.64% | 19,241 |
| Dec 18, 2025 | 1,638.4 | 1,705 | 1,638.4 | 1,660.3 | -11.5 | ▼ 0.69% | 10,898 |
| Dec 17, 2025 | 1,631.1 | 1,693.2 | 1,631.1 | 1,671.8 | +20.8 | ▲ 1.26% | 2,094 |
| Dec 16, 2025 | 1,641.2 | 1,651 | 1,625 | 1,651 | -8 | ▼ 0.48% | 5,911 |
| Dec 15, 2025 | 1,635.1 | 1,666.8 | 1,635.1 | 1,659 | -4.9 | ▼ 0.29% | 940 |
| Dec 14, 2025 | 1,641.1 | 1,676 | 1,630 | 1,663.9 | -9.1 | ▼ 0.54% | 3,050 |
| Dec 11, 2025 | 1,663.9 | 1,680 | 1,650.1 | 1,673 | -24.8 | ▼ 1.46% | 1,545 |
| Dec 10, 2025 | 1,698.3 | 1,730 | 1,667 | 1,697.8 | -35.1 | ▼ 2.03% | 3,458 |
| Dec 09, 2025 | 1,645 | 1,780 | 1,623 | 1,732.9 | +77.9 | ▲ 4.71% | 22,509 |
| Dec 08, 2025 | 1,650 | 1,683 | 1,620 | 1,655 | -20 | ▼ 1.19% | 4,229 |
| Dec 07, 2025 | 1,680 | 1,696 | 1,647 | 1,675 | -25 | ▼ 1.47% | 3,706 |
| Dec 03, 2025 | 1,685 | 1,715 | 1,680 | 1,700 | -14 | ▼ 0.82% | 2,001 |
| Dec 02, 2025 | 1,700 | 1,728.6 | 1,676 | 1,714 | +19 | ▲ 1.12% | 13,151 |
| Dec 01, 2025 | 1,698.1 | 1,698.3 | 1,650 | 1,695 | +30 | ▲ 1.8% | 5,557 |
| Nov 30, 2025 | 1,669.1 | 1,697 | 1,665 | 1,665 | -10 | ▼ 0.6% | 6,105 |
| Nov 27, 2025 | 1,714 | 1,715 | 1,664.1 | 1,675 | -15 | ▼ 0.89% | 4,215 |
| Nov 26, 2025 | 1,671.1 | 1,704.5 | 1,671.1 | 1,690 | +0 | 0% | 2,518 |
| Nov 25, 2025 | 1,663 | 1,713.8 | 1,663 | 1,690 | -3 | ▼ 0.18% | 6,031 |
| Nov 24, 2025 | 1,680 | 1,716 | 1,657 | 1,693 | +3 | ▲ 0.18% | 6,289 |
| Nov 23, 2025 | 1,701 | 1,729 | 1,650 | 1,690 | +10 | ▲ 0.6% | 8,251 |
| Nov 20, 2025 | 1,778 | 1,778 | 1,570.5 | 1,680 | -65 | ▼ 3.72% | 34,013 |
| Nov 19, 2025 | 1,819.9 | 1,873 | 1,687 | 1,745 | -112 | ▼ 6.03% | 16,171 |
| Nov 18, 2025 | 1,787 | 1,875 | 1,780 | 1,857 | +34 | ▲ 1.87% | 9,787 |
| Nov 17, 2025 | 1,679 | 1,845 | 1,669 | 1,823 | +123 | ▲ 7.24% | 15,081 |
| Nov 16, 2025 | 1,687 | 1,719 | 1,686.3 | 1,700 | -19.7 | ▼ 1.15% | 294 |
| Nov 13, 2025 | 1,669.1 | 1,729 | 1,669.1 | 1,719.7 | +19.7 | ▲ 1.16% | 742 |
| Nov 12, 2025 | 1,673.2 | 1,739 | 1,673.2 | 1,700 | -7 | ▼ 0.41% | 2,434 |
| Nov 11, 2025 | 1,684 | 1,707 | 1,684 | 1,707 | -8 | ▼ 0.47% | 1,070 |
| Nov 10, 2025 | 1,688.6 | 1,720 | 1,688.6 | 1,715 | -8 | ▼ 0.46% | 2,874 |
| Nov 09, 2025 | 1,740 | 1,750 | 1,686.6 | 1,723 | -48 | ▼ 2.71% | 2,689 |
| Nov 06, 2025 | 1,720 | 1,779.9 | 1,720 | 1,771 | +39 | ▲ 2.25% | 3,174 |
| Nov 05, 2025 | 1,730 | 1,764 | 1,730 | 1,732 | -18 | ▼ 1.03% | 1,914 |
| Nov 04, 2025 | 1,741 | 1,769.9 | 1,737.5 | 1,750 | -20 | ▼ 1.13% | 1,423 |
| Nov 03, 2025 | 1,750 | 1,784 | 1,715 | 1,770 | +20 | ▲ 1.14% | 1,938 |
| Nov 02, 2025 | 1,715 | 1,785 | 1,715 | 1,750 | +1 | ▲ 0.06% | 4,248 |
| Oct 30, 2025 | 1,730 | 1,775 | 1,711 | 1,749 | -8 | ▼ 0.46% | 2,101 |
| Oct 29, 2025 | 1,750 | 1,855 | 1,651.3 | 1,757 | -24 | ▼ 1.35% | 9,210 |
| Oct 28, 2025 | 1,664.1 | 1,832 | 1,664.1 | 1,781 | +85 | ▲ 5.01% | 2,983 |
| Oct 26, 2025 | 1,690 | 1,730 | 1,657 | 1,696 | -8 | ▼ 0.47% | 3,429 |
| Oct 19, 2025 | 1,703 | 1,750 | 1,696 | 1,704 | -26 | ▼ 1.5% | 2,280 |
| Oct 16, 2025 | 1,741 | 1,746 | 1,696 | 1,730 | -38 | ▼ 2.15% | 4,676 |
| Oct 15, 2025 | 1,762 | 1,810 | 1,740 | 1,768 | -26 | ▼ 1.45% | 2,664 |
| Oct 14, 2025 | 1,765 | 1,835 | 1,765 | 1,794 | -6 | ▼ 0.33% | 3,777 |
| Oct 13, 2025 | 1,862 | 1,862 | 1,789 | 1,800 | -100 | ▼ 5.26% | 14,333 |
| Oct 12, 2025 | 1,837.3 | 1,949 | 1,780 | 1,900 | +25.3 | ▲ 1.35% | 5,030 |
| Oct 09, 2025 | 1,836 | 1,980 | 1,836 | 1,874.7 | +74.7 | ▲ 4.15% | 6,949 |
| Oct 08, 2025 | 1,850 | 1,879 | 1,786 | 1,800 | -85 | ▼ 4.51% | 6,048 |
| Oct 07, 2025 | 1,933.6 | 1,933.6 | 1,830 | 1,885 | — | — | 2,472 |
