CYC Nepal Laghubitta Bittiya Sanstha Limited
CYCLRs1,547▼ -23 (1.46%)
As of Sep 29, 2026 · 02:59
EPS
110.66
P/E Ratio
13.98
Book Value
357.75
PBV
4.32
1Y Yield
-3.85%
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 | 1,491.5 | 1,617.2 | 1,491.5 | 1,547 | -23 | ▼ 1.46% | 10,294 |
| Sep 28, 2026 | 1,548.5 | 1,596 | 1,510 | 1,570 | -60 | ▼ 3.68% | 12,033 |
| Sep 24, 2026 | 1,494.6 | 1,630 | 1,470 | 1,630 | +99 | ▲ 6.47% | 27,028 |
| Sep 23, 2026 | 1,441 | 1,585 | 1,431 | 1,531 | +79 | ▲ 5.44% | 11,277 |
| Sep 22, 2026 | 1,482 | 1,675 | 1,406 | 1,452 | -38 | ▼ 2.55% | 25,904 |
| Sep 18, 2026 | 1,450 | 1,530 | 1,421.1 | 1,490 | +32 | ▲ 2.19% | 12,171 |
| Sep 17, 2026 | 1,496.9 | 1,544 | 1,420 | 1,458 | -42 | ▼ 2.8% | 5,738 |
| Sep 16, 2026 | 1,465 | 1,500 | 1,407.6 | 1,500 | +10 | ▲ 0.67% | 11,242 |
| Sep 15, 2026 | 1,574 | 1,574 | 1,450 | 1,490 | -10 | ▼ 0.67% | 6,753 |
| Sep 14, 2026 | 1,450 | 1,559 | 1,380 | 1,500 | -13 | ▼ 0.86% | 10,053 |
| Sep 11, 2026 | 1,450 | 1,554 | 1,450 | 1,513 | -7 | ▼ 0.46% | 4,576 |
| Sep 10, 2026 | 1,520 | 1,595 | 1,462 | 1,520 | -30 | ▼ 1.94% | 17,391 |
| Sep 09, 2026 | 1,504.8 | 1,619 | 1,504.8 | 1,550 | -34 | ▼ 2.15% | 3,748 |
| Sep 07, 2026 | 1,569.3 | 1,647 | 1,510.1 | 1,584 | -15.9 | ▼ 0.99% | 13,229 |
| Sep 03, 2026 | 1,559.3 | 1,638 | 1,515.1 | 1,599.9 | +25 | ▲ 1.59% | 12,853 |
| Sep 02, 2026 | 1,500 | 1,642 | 1,500 | 1,574.9 | +46.9 | ▲ 3.07% | 8,606 |
| Sep 01, 2026 | 1,534.3 | 1,697 | 1,521 | 1,528 | -87 | ▼ 5.39% | 5,065 |
| Aug 31, 2026 | 1,620 | 1,630 | 1,512 | 1,615 | +3 | ▲ 0.19% | 10,510 |
| Aug 27, 2026 | 1,528.6 | 1,650 | 1,528.6 | 1,612 | +3 | ▲ 0.19% | 14,132 |
| Aug 26, 2026 | 1,516.2 | 1,650 | 1,500 | 1,609 | +13 | ▲ 0.81% | 20,879 |
| Aug 25, 2026 | 1,520 | 1,633 | 1,520 | 1,596 | -4 | ▼ 0.25% | 30,200 |
| Aug 24, 2026 | 1,392.7 | 1,600 | 1,392.7 | 1,600 | +134 | ▲ 9.14% | 28,021 |
| Aug 21, 2026 | 1,382.3 | 1,544.9 | 1,382.3 | 1,466 | +11 | ▲ 0.76% | 17,878 |
| Aug 20, 2026 | 1,425 | 1,549.9 | 1,425 | 1,455 | -45 | ▼ 3% | 7,870 |
| Aug 19, 2026 | 1,415.5 | 1,551.1 | 1,415.5 | 1,500 | +10 | ▲ 0.67% | 11,379 |
| Aug 18, 2026 | 1,387 | 1,529 | 1,387 | 1,490 | +30 | ▲ 2.05% | 11,092 |
| Aug 17, 2026 | 1,300 | 1,520 | 1,300 | 1,460 | +105 | ▲ 7.75% | 17,996 |
| Aug 14, 2026 | 1,235 | 1,387 | 1,235 | 1,355 | +55 | ▲ 4.23% | 8,893 |
| Aug 13, 2026 | 1,298.8 | 1,320 | 1,250 | 1,300 | +63 | ▲ 5.09% | 5,611 |
| Aug 12, 2026 | 1,265.1 | 1,266 | 1,221.1 | 1,237 | -28 | ▼ 2.21% | 2,655 |
| Aug 11, 2026 | 1,271 | 1,295 | 1,265 | 1,265 | -13 | ▼ 1.02% | 334 |
| Aug 10, 2026 | 1,216 | 1,297.8 | 1,216 | 1,278 | -2 | ▼ 0.16% | 1,298 |
| Aug 07, 2026 | 1,282 | 1,308 | 1,280 | 1,280 | -10 | ▼ 0.78% | 1,208 |
| Aug 06, 2026 | 1,299 | 1,309 | 1,281 | 1,290 | -18 | ▼ 1.38% | 389 |
| Aug 05, 2026 | 1,282.2 | 1,310 | 1,280.1 | 1,308 | +8 | ▲ 0.62% | 1,215 |
| Aug 04, 2026 | 1,295 | 1,321.9 | 1,281 | 1,300 | +0 | 0% | 1,353 |
| Aug 03, 2026 | 1,301 | 1,330 | 1,300 | 1,300 | -10 | ▼ 0.76% | 1,959 |
| Jul 31, 2026 | 1,300.1 | 1,315 | 1,300 | 1,310 | +10 | ▲ 0.77% | 857 |
| Jul 30, 2026 | 1,340 | 1,340 | 1,300 | 1,300 | -27 | ▼ 2.03% | 1,056 |
| Jul 29, 2026 | 1,360 | 1,360 | 1,327 | 1,327 | -33 | ▼ 2.43% | 664 |
| Jul 28, 2026 | 1,391 | 1,393 | 1,340 | 1,360 | +5 | ▲ 0.37% | 582 |
| Jul 27, 2026 | 1,345 | 1,368.9 | 1,345 | 1,355 | -21 | ▼ 1.53% | 629 |
| Jul 24, 2026 | 1,370 | 1,394 | 1,355 | 1,376 | +6 | ▲ 0.44% | 1,100 |
| Jul 23, 2026 | 1,397.9 | 1,397.9 | 1,345 | 1,370 | -5 | ▼ 0.36% | 704 |
| Jul 22, 2026 | 1,356 | 1,375 | 1,350 | 1,375 | -10 | ▼ 0.72% | 400 |
| Jul 21, 2026 | 1,337 | 1,399.9 | 1,337 | 1,385 | +25 | ▲ 1.84% | 1,045 |
| Jul 20, 2026 | 1,378.9 | 1,380 | 1,346.5 | 1,360 | +0 | 0% | 956 |
| Jul 17, 2026 | 1,328 | 1,390 | 1,328 | 1,360 | +32 | ▲ 2.41% | 1,228 |
| Jul 16, 2026 | 1,320 | 1,330 | 1,300.3 | 1,328 | +17.5 | ▲ 1.34% | 384 |
| Jul 15, 2026 | 1,335 | 1,340 | 1,310.5 | 1,310.5 | -33.5 | ▼ 2.49% | 674 |
| Jul 14, 2026 | 1,300.1 | 1,344 | 1,300 | 1,344 | +14 | ▲ 1.05% | 1,319 |
| Jul 13, 2026 | 1,301.1 | 1,335 | 1,280 | 1,330 | +10 | ▲ 0.76% | 1,819 |
| Jul 10, 2026 | 1,348.8 | 1,380 | 1,311 | 1,320 | -59.9 | ▼ 4.34% | 1,615 |
| Jul 09, 2026 | 1,351.1 | 1,390 | 1,309.5 | 1,379.9 | -0.1 | ▼ 0.01% | 1,969 |
| Jul 08, 2026 | 1,400 | 1,411.9 | 1,358 | 1,380 | -20 | ▼ 1.43% | 896 |
| Jul 07, 2026 | 1,300 | 1,420 | 1,300 | 1,400 | +51.6 | ▲ 3.83% | 1,064 |
| Jul 06, 2026 | 1,400 | 1,424.9 | 1,348.4 | 1,348.4 | -81.6 | ▼ 5.71% | 2,525 |
| Jul 03, 2026 | 1,400.1 | 1,430 | 1,400 | 1,430 | -7.9 | ▼ 0.55% | 1,236 |
| Jul 02, 2026 | 1,503.5 | 1,503.5 | 1,390.1 | 1,437.9 | -112.1 | ▼ 7.23% | 1,969 |
| Jul 01, 2026 | 1,289.2 | 1,552.7 | 1,289.2 | 1,550 | +193 | ▲ 14.22% | 3,450 |
| Jun 30, 2026 | 1,385 | 1,390 | 1,350 | 1,357 | -28 | ▼ 2.02% | 862 |
| Jun 29, 2026 | 1,395.2 | 1,410 | 1,385 | 1,385 | -47.9 | ▼ 3.34% | 1,355 |
| Jun 26, 2026 | 1,420 | 1,444 | 1,396.2 | 1,432.9 | -29.7 | ▼ 2.03% | 2,241 |
| Jun 25, 2026 | 1,687.1 | 1,687.1 | 1,405.7 | 1,462.6 | -144.2 | ▼ 8.97% | 1,840 |
| Jun 24, 2026 | 1,400 | 1,606.8 | 1,400 | 1,606.8 | +144.8 | ▲ 9.9% | 3,422 |
| Jun 23, 2026 | 1,425 | 1,474 | 1,420 | 1,462 | -22.9 | ▼ 1.54% | 3,798 |
| Jun 22, 2026 | 1,400 | 1,484.9 | 1,400 | 1,484.9 | +55.3 | ▲ 3.87% | 3,473 |
| Jun 19, 2026 | 1,390.2 | 1,435 | 1,390.2 | 1,429.6 | +4.6 | ▲ 0.32% | 813 |
| Jun 18, 2026 | 1,425 | 1,444.9 | 1,425 | 1,425 | +0 | 0% | 1,588 |
| Jun 17, 2026 | 1,375 | 1,425 | 1,375 | 1,425 | +12 | ▲ 0.85% | 545 |
| Jun 16, 2026 | 1,395 | 1,415 | 1,380 | 1,413 | +21 | ▲ 1.51% | 755 |
| Jun 15, 2026 | 1,400 | 1,414.9 | 1,385 | 1,392 | -26.2 | ▼ 1.85% | 2,972 |
| Jun 12, 2026 | 1,418 | 1,430 | 1,417 | 1,418.2 | +0.2 | ▲ 0.01% | 873 |
| Jun 11, 2026 | 1,435 | 1,443 | 1,416 | 1,418 | -25 | ▼ 1.73% | 1,617 |
| Jun 10, 2026 | 1,441.1 | 1,459 | 1,441.1 | 1,443 | +1.7 | ▲ 0.12% | 768 |
| Jun 09, 2026 | 1,450.1 | 1,450.1 | 1,435 | 1,441.3 | -8.8 | ▼ 0.61% | 837 |
| Jun 08, 2026 | 1,450 | 1,465 | 1,450 | 1,450.1 | -4.9 | ▼ 0.34% | 511 |
| Jun 05, 2026 | 1,455 | 1,466 | 1,455 | 1,455 | -14.9 | ▼ 1.01% | 933 |
| Jun 04, 2026 | 1,466 | 1,480 | 1,466 | 1,469.9 | +6.9 | ▲ 0.47% | 256 |
| Jun 03, 2026 | 1,455 | 1,480 | 1,455 | 1,463 | -2 | ▼ 0.14% | 641 |
| Jun 02, 2026 | 1,478 | 1,478 | 1,453 | 1,465 | -13 | ▼ 0.88% | 489 |
| Jun 01, 2026 | 1,495 | 1,495 | 1,455.1 | 1,478 | +8 | ▲ 0.54% | 165 |
| May 27, 2026 | 1,480 | 1,480 | 1,452 | 1,470 | +0 | 0% | 714 |
| May 26, 2026 | 1,450.1 | 1,480 | 1,439 | 1,470 | +0 | 0% | 518 |
| May 25, 2026 | 1,482 | 1,485 | 1,463 | 1,470 | -0.1 | ▼ 0.01% | 843 |
| May 22, 2026 | 1,487 | 1,492 | 1,465 | 1,470.1 | -16.9 | ▼ 1.14% | 367 |
| May 21, 2026 | 1,491 | 1,514.9 | 1,451 | 1,487 | -4.9 | ▼ 0.33% | 482 |
| May 20, 2026 | 1,488 | 1,492 | 1,469 | 1,491.9 | +3.9 | ▲ 0.26% | 262 |
| May 19, 2026 | 1,443 | 1,490 | 1,443 | 1,488 | +13.1 | ▲ 0.89% | 480 |
| May 18, 2026 | 1,457 | 1,498 | 1,457 | 1,474.9 | +8.8 | ▲ 0.6% | 437 |
| May 15, 2026 | 1,450 | 1,490 | 1,450 | 1,466.1 | -5.9 | ▼ 0.4% | 231 |
| May 14, 2026 | 1,470 | 1,488 | 1,470 | 1,472 | +0 | 0% | 176 |
| May 13, 2026 | 1,443.2 | 1,552.2 | 1,443.2 | 1,472 | +7.9 | ▲ 0.54% | 521 |
| May 12, 2026 | 1,491 | 1,525.9 | 1,460.1 | 1,464.1 | -35.9 | ▼ 2.39% | 963 |
| May 11, 2026 | 1,470 | 1,506.9 | 1,470 | 1,500 | +30 | ▲ 2.04% | 454 |
| May 08, 2026 | 1,457 | 1,487.9 | 1,457 | 1,470 | +13 | ▲ 0.89% | 1,694 |
| May 07, 2026 | 1,453.3 | 1,484.8 | 1,453.1 | 1,457 | +3.7 | ▲ 0.25% | 495 |
| May 06, 2026 | 1,462 | 1,463 | 1,453.3 | 1,453.3 | -38.7 | ▼ 2.59% | 580 |
| May 05, 2026 | 1,431.1 | 1,503 | 1,431.1 | 1,492 | +32 | ▲ 2.19% | 572 |
| May 04, 2026 | 1,515 | 1,515 | 1,455 | 1,460 | -30 | ▼ 2.01% | 1,148 |
| Apr 30, 2026 | 1,480 | 1,497 | 1,455.3 | 1,490 | +10 | ▲ 0.68% | 643 |
| Apr 29, 2026 | 1,495 | 1,519.8 | 1,467.3 | 1,480 | -15 | ▼ 1% | 994 |
| Apr 28, 2026 | 1,497 | 1,523.9 | 1,460 | 1,495 | -2 | ▼ 0.13% | 3,194 |
| Apr 27, 2026 | 1,492 | 1,536 | 1,495 | 1,497 | +5 | ▲ 0.34% | 1,102 |
| Apr 24, 2026 | 1,518 | 1,525 | 1,455 | 1,492 | -26 | ▼ 1.71% | 6,797 |
| Apr 23, 2026 | 1,540 | 1,540 | 1,518 | 1,518 | -22 | ▼ 1.43% | 545 |
| Apr 22, 2026 | 1,545 | 1,545 | 1,508 | 1,540 | -5 | ▼ 0.32% | 2,805 |
| Apr 21, 2026 | 1,634 | 1,634 | 1,500.1 | 1,545 | -11.8 | ▼ 0.76% | 4,088 |
| Apr 20, 2026 | 1,627.5 | 1,627.5 | 1,531.4 | 1,556.8 | +6.8 | ▲ 0.44% | 979 |
| Apr 17, 2026 | 1,526.9 | 1,632 | 1,526.9 | 1,550 | -8 | ▼ 0.51% | 1,530 |
| Apr 16, 2026 | 1,574 | 1,600 | 1,530 | 1,558 | -12 | ▼ 0.76% | 3,176 |
| Apr 15, 2026 | 1,531.8 | 1,574 | 1,531.8 | 1,570 | +7 | ▲ 0.45% | 511 |
| Apr 13, 2026 | 1,552 | 1,565 | 1,551 | 1,563 | -7 | ▼ 0.45% | 178 |
| Apr 10, 2026 | 1,600 | 1,600 | 1,538 | 1,570 | +1 | ▲ 0.06% | 1,149 |
| Apr 09, 2026 | 1,585 | 1,585 | 1,534.1 | 1,569 | +11 | ▲ 0.71% | 1,134 |
| Apr 08, 2026 | 1,551 | 1,565 | 1,536.1 | 1,558 | +18 | ▲ 1.17% | 1,723 |
| Apr 07, 2026 | 1,552 | 1,574.8 | 1,540 | 1,540 | -28 | ▼ 1.79% | 2,511 |
| Apr 06, 2026 | 1,540 | 1,574.9 | 1,540 | 1,568 | +37.9 | ▲ 2.48% | 1,357 |
| Apr 05, 2026 | 1,560 | 1,598 | 1,530 | 1,530.1 | -59.9 | ▼ 3.77% | 6,571 |
| Apr 02, 2026 | 1,558.3 | 1,600 | 1,558.3 | 1,590 | +0 | 0% | 3,144 |
| Apr 01, 2026 | 1,595.2 | 1,649 | 1,568.9 | 1,590 | -30 | ▼ 1.85% | 6,102 |
| Mar 31, 2026 | 1,600 | 1,690 | 1,598 | 1,620 | -10 | ▼ 0.61% | 5,571 |
| Mar 30, 2026 | 1,715 | 1,715 | 1,620.2 | 1,630 | -120 | ▼ 6.86% | 3,331 |
| Mar 29, 2026 | 1,609.1 | 1,768.4 | 1,607.1 | 1,750 | +116 | ▲ 7.1% | 5,491 |
| Mar 26, 2026 | 1,612.1 | 1,634 | 1,612.1 | 1,634 | -10.9 | ▼ 0.66% | 1,512 |
| Mar 25, 2026 | 1,615.1 | 1,650 | 1,615.1 | 1,644.9 | -3.1 | ▼ 0.19% | 2,662 |
| Mar 24, 2026 | 1,612.1 | 1,650 | 1,612.1 | 1,648 | +3 | ▲ 0.18% | 687 |
| Mar 23, 2026 | 1,681 | 1,681 | 1,613 | 1,645 | -4 | ▼ 0.24% | 3,389 |
| Mar 22, 2026 | 1,637 | 1,650 | 1,606.5 | 1,649 | +44 | ▲ 2.74% | 7,476 |
| Mar 19, 2026 | 1,581 | 1,606 | 1,581 | 1,605 | +5 | ▲ 0.31% | 2,186 |
| Mar 17, 2026 | 1,604 | 1,607.5 | 1,580 | 1,600 | -4 | ▼ 0.25% | 1,244 |
| Mar 16, 2026 | 1,600 | 1,620 | 1,580 | 1,604 | -6 | ▼ 0.37% | 6,977 |
| Mar 15, 2026 | 1,640 | 1,640 | 1,591.1 | 1,610 | +2 | ▲ 0.12% | 1,910 |
| Mar 12, 2026 | 1,632 | 1,632 | 1,580.4 | 1,608 | +8 | ▲ 0.5% | 19,632 |
| Mar 11, 2026 | 1,590 | 1,615 | 1,586 | 1,600 | -9.9 | ▼ 0.61% | 3,136 |
| Mar 10, 2026 | 1,661 | 1,665 | 1,580 | 1,609.9 | -51.1 | ▼ 3.08% | 5,686 |
| Mar 09, 2026 | 1,628.9 | 1,661 | 1,628.9 | 1,661 | +64 | ▲ 4.01% | 40 |
| Mar 03, 2026 | 1,573 | 1,599 | 1,560 | 1,597 | +24 | ▲ 1.53% | 638 |
| Mar 01, 2026 | 1,543.1 | 1,577.8 | 1,543.1 | 1,573 | +23 | ▲ 1.48% | 4,365 |
| Feb 26, 2026 | 1,555 | 1,589 | 1,549 | 1,550 | -30 | ▼ 1.9% | 2,565 |
| Feb 25, 2026 | 1,528 | 1,588.9 | 1,528 | 1,580 | +28.9 | ▲ 1.86% | 6,059 |
| Feb 24, 2026 | 1,550 | 1,581 | 1,540 | 1,551.1 | -12.9 | ▼ 0.82% | 1,587 |
| Feb 23, 2026 | 1,532.8 | 1,589 | 1,532.8 | 1,564 | +0 | 0% | 1,723 |
| Feb 22, 2026 | 1,572 | 1,599.5 | 1,540 | 1,564 | +22 | ▲ 1.43% | 2,827 |
| Feb 17, 2026 | 1,501 | 1,616.5 | 1,501 | 1,542 | +22 | ▲ 1.45% | 18,915 |
| Feb 16, 2026 | 1,520 | 1,540 | 1,507.6 | 1,520 | -18 | ▼ 1.17% | 2,834 |
| Feb 12, 2026 | 1,530 | 1,560 | 1,516.1 | 1,538 | -7 | ▼ 0.45% | 2,093 |
| Feb 11, 2026 | 1,525 | 1,570.8 | 1,499.4 | 1,545 | +16.2 | ▲ 1.06% | 2,968 |
| Feb 10, 2026 | 1,535 | 1,573 | 1,528.8 | 1,528.8 | -31.2 | ▼ 2% | 3,596 |
| Feb 09, 2026 | 1,553.1 | 1,584 | 1,522 | 1,560 | -24 | ▼ 1.52% | 3,750 |
| Feb 08, 2026 | 1,555.1 | 1,600 | 1,540 | 1,584 | -2 | ▼ 0.13% | 5,648 |
| Feb 05, 2026 | 1,554 | 1,597 | 1,530 | 1,586 | +1 | ▲ 0.06% | 8,529 |
| Feb 04, 2026 | 1,548.4 | 1,605 | 1,518 | 1,585 | +5 | ▲ 0.32% | 6,265 |
| Feb 03, 2026 | 1,530.8 | 1,624 | 1,530.8 | 1,580 | +18 | ▲ 1.15% | 6,654 |
| Feb 02, 2026 | 1,560 | 1,599 | 1,560 | 1,562 | -16 | ▼ 1.01% | 16,002 |
| Feb 01, 2026 | 1,549 | 1,608 | 1,549 | 1,578 | -2 | ▼ 0.13% | 1,645 |
| Jan 29, 2026 | 1,573.9 | 1,647 | 1,561 | 1,580 | -26 | ▼ 1.62% | 19,937 |
| Jan 28, 2026 | 1,549 | 1,606 | 1,549 | 1,606 | +41 | ▲ 2.62% | 4,563 |
| Jan 27, 2026 | 1,570 | 1,590 | 1,565 | 1,565 | -15 | ▼ 0.95% | 2,998 |
| Jan 26, 2026 | 1,599 | 1,599 | 1,577.1 | 1,580 | -20 | ▼ 1.25% | 3,152 |
| Jan 25, 2026 | 1,573.9 | 1,611 | 1,567 | 1,600 | +26.1 | ▲ 1.66% | 9,507 |
| Jan 22, 2026 | 1,530 | 1,575 | 1,530 | 1,573.9 | +32.9 | ▲ 2.13% | 7,271 |
| Jan 21, 2026 | 1,582 | 1,582 | 1,535 | 1,541 | -39 | ▼ 2.47% | 3,083 |
| Jan 20, 2026 | 1,536.2 | 1,584 | 1,536.2 | 1,580 | +15.1 | ▲ 0.96% | 2,361 |
| Jan 18, 2026 | 1,506 | 1,615 | 1,506 | 1,564.9 | +37.9 | ▲ 2.48% | 3,718 |
| Jan 14, 2026 | 1,511 | 1,528 | 1,505 | 1,527 | +16.7 | ▲ 1.11% | 1,351 |
| Jan 13, 2026 | 1,515 | 1,535 | 1,505.2 | 1,510.3 | -34.7 | ▼ 2.25% | 930 |
| Jan 12, 2026 | 1,513.1 | 1,545 | 1,513 | 1,545 | +17.1 | ▲ 1.12% | 2,032 |
| Jan 08, 2026 | 1,510.5 | 1,530 | 1,510.5 | 1,527.9 | +12.9 | ▲ 0.85% | 1,089 |
| Jan 07, 2026 | 1,530 | 1,530.3 | 1,515 | 1,515 | -7 | ▼ 0.46% | 2,242 |
| Jan 06, 2026 | 1,526 | 1,549.9 | 1,520 | 1,522 | -18 | ▼ 1.17% | 1,860 |
| Jan 05, 2026 | 1,550 | 1,569 | 1,519 | 1,540 | -30 | ▼ 1.91% | 6,210 |
| Jan 04, 2026 | 1,606.3 | 1,606.3 | 1,547 | 1,570 | -69 | ▼ 4.21% | 3,981 |
| Jan 01, 2026 | 1,548.4 | 1,640 | 1,527 | 1,639 | +59 | ▲ 3.73% | 4,101 |
| Dec 31, 2025 | 1,587.6 | 1,587.6 | 1,528 | 1,580 | -40 | ▼ 2.47% | 2,795 |
| Dec 29, 2025 | 1,534.7 | 1,660 | 1,520.3 | 1,620 | +54 | ▲ 3.45% | 5,155 |
| Dec 28, 2025 | 1,555 | 1,566 | 1,510.1 | 1,566 | +37.5 | ▲ 2.45% | 1,430 |
| Dec 24, 2025 | 1,553.7 | 1,580 | 1,527 | 1,528.5 | -36.5 | ▼ 2.33% | 1,819 |
| Dec 23, 2025 | 1,629.4 | 1,629.4 | 1,506 | 1,565 | -97.6 | ▼ 5.87% | 4,867 |
| Dec 22, 2025 | 1,570 | 1,662.6 | 1,510.5 | 1,662.6 | +92.6 | ▲ 5.9% | 5,704 |
| Dec 21, 2025 | 1,540.6 | 1,598 | 1,509.2 | 1,570 | -2 | ▼ 0.13% | 6,728 |
| Dec 18, 2025 | 1,469.1 | 1,579 | 1,469.1 | 1,572 | +73 | ▲ 4.87% | 8,000 |
| Dec 17, 2025 | 1,495 | 1,505 | 1,481 | 1,499 | +4 | ▲ 0.27% | 794 |
| Dec 16, 2025 | 1,466.2 | 1,507 | 1,466 | 1,495 | +23.8 | ▲ 1.62% | 3,549 |
| Dec 15, 2025 | 1,490 | 1,500 | 1,471.2 | 1,471.2 | -8.7 | ▼ 0.59% | 1,378 |
| Dec 14, 2025 | 1,519 | 1,524 | 1,462 | 1,479.9 | -39.1 | ▼ 2.57% | 3,733 |
| Dec 11, 2025 | 1,479.8 | 1,539 | 1,479.8 | 1,519 | +9 | ▲ 0.6% | 2,961 |
| Dec 10, 2025 | 1,520 | 1,525 | 1,500 | 1,510 | -10 | ▼ 0.66% | 3,775 |
| Dec 09, 2025 | 1,486.8 | 1,546 | 1,486.8 | 1,520 | +2.9 | ▲ 0.19% | 1,132 |
| Dec 08, 2025 | 1,509.2 | 1,562 | 1,501.1 | 1,517.1 | -22.8 | ▼ 1.48% | 1,376 |
| Dec 07, 2025 | 1,502.4 | 1,581 | 1,502.4 | 1,539.9 | +6.9 | ▲ 0.45% | 7,251 |
| Dec 03, 2025 | 1,560 | 1,563 | 1,520 | 1,533 | -4 | ▼ 0.26% | 5,663 |
| Dec 02, 2025 | 1,502 | 1,553 | 1,502 | 1,537 | +7 | ▲ 0.46% | 879 |
| Dec 01, 2025 | 1,462.2 | 1,540 | 1,462.2 | 1,530 | +38 | ▲ 2.55% | 3,937 |
| Nov 30, 2025 | 1,480.1 | 1,539.1 | 1,480.1 | 1,492 | +2 | ▲ 0.13% | 2,793 |
| Nov 27, 2025 | 1,500 | 1,500 | 1,487 | 1,490 | -10 | ▼ 0.67% | 2,443 |
| Nov 26, 2025 | 1,501 | 1,519.9 | 1,500 | 1,500 | -19.9 | ▼ 1.31% | 2,065 |
| Nov 25, 2025 | 1,530 | 1,530 | 1,502 | 1,519.9 | +3.9 | ▲ 0.26% | 2,136 |
| Nov 24, 2025 | 1,514 | 1,527.9 | 1,500 | 1,516 | +22 | ▲ 1.47% | 2,195 |
| Nov 23, 2025 | 1,480 | 1,505 | 1,480 | 1,494 | +14 | ▲ 0.95% | 1,869 |
| Nov 20, 2025 | 1,472.3 | 1,492.5 | 1,472.3 | 1,480 | -16 | ▼ 1.07% | 1,120 |
| Nov 19, 2025 | 1,490 | 1,500 | 1,481 | 1,496 | -4 | ▼ 0.27% | 1,626 |
| Nov 18, 2025 | 1,515.9 | 1,519 | 1,488.7 | 1,500 | +10 | ▲ 0.67% | 1,161 |
| Nov 17, 2025 | 1,470 | 1,507 | 1,466.2 | 1,490 | +0.1 | ▲ 0.01% | 2,819 |
| Nov 16, 2025 | 1,481 | 1,499 | 1,480 | 1,489.9 | -14.1 | ▼ 0.94% | 1,851 |
| Nov 13, 2025 | 1,500 | 1,522.9 | 1,485 | 1,504 | -7 | ▼ 0.46% | 4,298 |
| Nov 12, 2025 | 1,560 | 1,560 | 1,511 | 1,511 | -47 | ▼ 3.02% | 4,587 |
| Nov 11, 2025 | 1,590 | 1,660.4 | 1,556 | 1,558 | -7 | ▼ 0.45% | 1,738 |
| Nov 10, 2025 | 1,585 | 1,585 | 1,529 | 1,565 | -14.9 | ▼ 0.94% | 5,887 |
| Nov 09, 2025 | 1,600 | 1,600 | 1,549 | 1,579.9 | -20.1 | ▼ 1.26% | 3,283 |
| Nov 06, 2025 | 1,600 | 1,604 | 1,569 | 1,600 | +1 | ▲ 0.06% | 8,020 |
| Nov 05, 2025 | 1,600 | 1,615 | 1,597.1 | 1,599 | -1 | ▼ 0.06% | 713 |
| Nov 04, 2025 | 1,577.3 | 1,675 | 1,577.3 | 1,600 | -9 | ▼ 0.56% | 1,646 |
| Nov 03, 2025 | 1,599.2 | 1,615 | 1,599 | 1,609 | -20 | ▼ 1.23% | 1,761 |
| Nov 02, 2025 | 1,580 | 1,632 | 1,580 | 1,629 | +27 | ▲ 1.69% | 1,836 |
| Oct 30, 2025 | 1,551 | 1,610 | 1,551 | 1,602 | +20.9 | ▲ 1.32% | 1,870 |
| Oct 29, 2025 | 1,575 | 1,590 | 1,541 | 1,581.1 | +6.1 | ▲ 0.39% | 1,920 |
| Oct 28, 2025 | 1,534 | 1,580 | 1,534 | 1,575 | +48 | ▲ 3.14% | 1,184 |
| Oct 26, 2025 | 1,492 | 1,612 | 1,473 | 1,527 | +7 | ▲ 0.46% | 2,743 |
| Oct 19, 2025 | 1,502 | 1,530 | 1,502 | 1,520 | +13.5 | ▲ 0.9% | 677 |
| Oct 16, 2025 | 1,520 | 1,550 | 1,505.1 | 1,506.5 | -3.5 | ▼ 0.23% | 1,212 |
| Oct 15, 2025 | 1,583 | 1,583 | 1,500.1 | 1,510 | -43 | ▼ 2.77% | 2,816 |
| Oct 14, 2025 | 1,550 | 1,581 | 1,550 | 1,553 | -17 | ▼ 1.08% | 985 |
| Oct 13, 2025 | 1,525 | 1,577.9 | 1,518.3 | 1,570 | +21 | ▲ 1.36% | 1,200 |
| Oct 12, 2025 | 1,551 | 1,610 | 1,520 | 1,549 | -31 | ▼ 1.96% | 2,517 |
| Oct 09, 2025 | 1,605 | 1,669.8 | 1,580 | 1,580 | -5.9 | ▼ 0.37% | 4,529 |
| Oct 08, 2025 | 1,590 | 1,610 | 1,555 | 1,585.9 | -23.1 | ▼ 1.44% | 4,459 |
| Oct 07, 2025 | 1,644 | 1,644 | 1,600 | 1,609 | — | — | 851 |
