Dhaulagiri Laghubitta Bittiya Sanstha Limited
DLBSRs1,100.4▼ -48.6 (4.23%)
As of Sep 29, 2026 · 02:55
EPS
15.72
P/E Ratio
70.00
Book Value
150.57
PBV
7.31
1Y Yield
-19.68%
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 | 1,120 | 1,147 | 1,100 | 1,100.4 | -48.6 | ▼ 4.23% | 1,219 |
| Sep 28, 2026 | 1,169 | 1,273 | 1,120 | 1,149 | -56.1 | ▼ 4.66% | 1,641 |
| Sep 24, 2026 | 1,408 | 1,408 | 1,140.7 | 1,205.1 | -136.8 | ▼ 10.19% | 2,694 |
| Sep 23, 2026 | 1,109 | 1,341.9 | 1,075.8 | 1,341.9 | +175 | ▲ 15% | 3,513 |
| Sep 22, 2026 | 1,148.5 | 1,166.9 | 1,083.2 | 1,166.9 | -17.1 | ▼ 1.44% | 1,423 |
| Sep 18, 2026 | 1,310 | 1,310 | 1,077 | 1,184 | -64 | ▼ 5.13% | 2,079 |
| Sep 17, 2026 | 1,055 | 1,248 | 1,031.1 | 1,248 | +138 | ▲ 12.43% | 4,652 |
| Sep 16, 2026 | 1,063.1 | 1,111 | 1,032 | 1,110 | -9 | ▼ 0.8% | 3,293 |
| Sep 15, 2026 | 1,001 | 1,119 | 1,001 | 1,119 | +145.6 | ▲ 14.96% | 2,315 |
| Sep 14, 2026 | 970 | 1,003.5 | 966.1 | 973.4 | -9.6 | ▼ 0.98% | 217 |
| Sep 11, 2026 | 955 | 983 | 927 | 983 | +28 | ▲ 2.93% | 447 |
| Sep 10, 2026 | 985 | 995 | 955 | 955 | -45 | ▼ 4.5% | 1,020 |
| Sep 09, 2026 | 990 | 1,005 | 990 | 1,000 | +0 | 0% | 250 |
| Sep 07, 2026 | 993 | 1,000 | 993 | 1,000 | +7 | ▲ 0.7% | 137 |
| Sep 03, 2026 | 981.2 | 1,010 | 981.2 | 993 | +7.9 | ▲ 0.8% | 302 |
| Sep 02, 2026 | 990 | 1,018 | 985.1 | 985.1 | -5 | ▼ 0.5% | 584 |
| Sep 01, 2026 | 990 | 1,018 | 990 | 990.1 | +0.1 | ▲ 0.01% | 265 |
| Aug 31, 2026 | 985 | 999.8 | 985 | 990 | -17.1 | ▼ 1.7% | 168 |
| Aug 27, 2026 | 1,003 | 1,037 | 1,003 | 1,007.1 | -26.9 | ▼ 2.6% | 513 |
| Aug 26, 2026 | 1,022 | 1,034 | 997 | 1,034 | -0.2 | ▼ 0.02% | 333 |
| Aug 25, 2026 | 1,115.5 | 1,115.5 | 1,034.2 | 1,034.2 | -115.8 | ▼ 10.07% | 163 |
| Aug 24, 2026 | 1,000.1 | 1,180 | 996.2 | 1,150 | +123 | ▲ 11.98% | 3,008 |
| Aug 21, 2026 | 1,081 | 1,088 | 1,023.6 | 1,027 | -57 | ▼ 5.26% | 2,990 |
| Aug 20, 2026 | 1,125 | 1,131 | 1,081 | 1,084 | -14.5 | ▼ 1.32% | 531 |
| Aug 19, 2026 | 1,154 | 1,154 | 1,095 | 1,098.5 | -26.5 | ▼ 2.36% | 624 |
| Aug 18, 2026 | 1,127 | 1,135 | 1,125 | 1,125 | -25 | ▼ 2.17% | 621 |
| Aug 17, 2026 | 1,180 | 1,180 | 1,130 | 1,150 | -13.2 | ▼ 1.13% | 319 |
| Aug 13, 2026 | 1,150 | 1,219 | 1,145 | 1,163.2 | +16.2 | ▲ 1.41% | 257 |
| Aug 12, 2026 | 1,145.1 | 1,214 | 1,145.1 | 1,147 | -13 | ▼ 1.12% | 408 |
| Aug 11, 2026 | 1,160 | 1,189 | 1,160 | 1,160 | -20 | ▼ 1.69% | 475 |
| Aug 10, 2026 | 1,165 | 1,225.5 | 1,165 | 1,180 | +15 | ▲ 1.29% | 328 |
| Aug 07, 2026 | 1,182.1 | 1,200 | 1,165 | 1,165 | -17.1 | ▼ 1.45% | 223 |
| Aug 06, 2026 | 1,215 | 1,244.2 | 1,160.1 | 1,182.1 | -25.9 | ▼ 2.14% | 1,233 |
| Aug 05, 2026 | 1,248.6 | 1,248.6 | 1,175 | 1,208 | -1 | ▼ 0.08% | 237 |
| Aug 04, 2026 | 1,160 | 1,298 | 1,160 | 1,209 | +19 | ▲ 1.6% | 772 |
| Aug 03, 2026 | 1,190 | 1,195 | 1,190 | 1,190 | -24 | ▼ 1.98% | 164 |
| Jul 31, 2026 | 1,165 | 1,215 | 1,165 | 1,214 | +24 | ▲ 2.02% | 233 |
| Jul 30, 2026 | 1,193.2 | 1,224 | 1,171.2 | 1,190 | -11 | ▼ 0.92% | 1,295 |
| Jul 29, 2026 | 1,248.6 | 1,248.6 | 1,184 | 1,201 | -14 | ▼ 1.15% | 241 |
| Jul 28, 2026 | 1,220.3 | 1,240 | 1,200.1 | 1,215 | -43 | ▼ 3.42% | 146 |
| Jul 27, 2026 | 1,210 | 1,285 | 1,190.2 | 1,258 | +37.9 | ▲ 3.11% | 4,370 |
| Jul 24, 2026 | 1,248.8 | 1,248.8 | 1,220 | 1,220.1 | +6.1 | ▲ 0.5% | 150 |
| Jul 23, 2026 | 1,264 | 1,264 | 1,211 | 1,214 | -35 | ▼ 2.8% | 311 |
| Jul 22, 2026 | 1,200 | 1,287.5 | 1,200 | 1,249 | +33 | ▲ 2.71% | 5,635 |
| Jul 21, 2026 | 1,200 | 1,233.9 | 1,200 | 1,216 | -3 | ▼ 0.25% | 219 |
| Jul 20, 2026 | 1,240 | 1,249 | 1,200 | 1,219 | -16 | ▼ 1.3% | 216 |
| Jul 17, 2026 | 1,215 | 1,235 | 1,185 | 1,235 | +26 | ▲ 2.15% | 139 |
| Jul 16, 2026 | 1,133 | 1,209 | 1,133 | 1,209 | +44 | ▲ 3.78% | 495 |
| Jul 15, 2026 | 1,200 | 1,210 | 1,164 | 1,165 | -35 | ▼ 2.92% | 476 |
| Jul 14, 2026 | 1,167 | 1,200 | 1,135 | 1,200 | +0.1 | ▲ 0.01% | 755 |
| Jul 13, 2026 | 1,200 | 1,202.5 | 1,165 | 1,199.9 | -0.1 | ▼ 0.01% | 751 |
| Jul 10, 2026 | 1,169 | 1,235.9 | 1,169 | 1,200 | +0 | 0% | 279 |
| Jul 09, 2026 | 1,220 | 1,222 | 1,200 | 1,200 | -1 | ▼ 0.08% | 245 |
| Jul 08, 2026 | 1,186.1 | 1,215 | 1,186.1 | 1,201 | -15.1 | ▼ 1.24% | 1,638 |
| Jul 07, 2026 | 1,237 | 1,265 | 1,207 | 1,216.1 | -23.9 | ▼ 1.93% | 923 |
| Jul 06, 2026 | 1,299 | 1,299 | 1,237.1 | 1,240 | -67 | ▼ 5.13% | 400 |
| Jul 03, 2026 | 1,398.4 | 1,398.4 | 1,251.6 | 1,307 | -165 | ▼ 11.21% | 2,110 |
| Jul 02, 2026 | 1,235 | 1,472 | 1,235 | 1,472 | +177 | ▲ 13.67% | 5,030 |
| Jul 01, 2026 | 1,349.5 | 1,349.5 | 1,235.1 | 1,295 | -54 | ▼ 4% | 1,371 |
| Jun 30, 2026 | 1,349 | 1,349 | 1,207 | 1,349 | -71 | ▼ 5% | 3,324 |
| Jun 29, 2026 | 1,225 | 1,420 | 1,190 | 1,420 | +185 | ▲ 14.98% | 1,472 |
| Jun 26, 2026 | 1,238.9 | 1,298.9 | 1,211.1 | 1,235 | -42.2 | ▼ 3.3% | 740 |
| Jun 25, 2026 | 1,275 | 1,291 | 1,083.8 | 1,277.2 | +2.2 | ▲ 0.17% | 1,148 |
| Jun 24, 2026 | 1,237 | 1,275 | 1,201.3 | 1,275 | +38 | ▲ 3.07% | 2,295 |
| Jun 23, 2026 | 1,260 | 1,260 | 1,222.3 | 1,237 | -23 | ▼ 1.83% | 104 |
| Jun 22, 2026 | 1,260 | 1,260 | 1,255 | 1,260 | +4.4 | ▲ 0.35% | 179 |
| Jun 19, 2026 | 1,240 | 1,288 | 1,240 | 1,255.6 | -0.5 | ▼ 0.04% | 130 |
| Jun 18, 2026 | 1,230 | 1,420 | 1,230 | 1,256.1 | -15.9 | ▼ 1.25% | 485 |
| Jun 17, 2026 | 1,250 | 1,293 | 1,250 | 1,272 | +26.9 | ▲ 2.16% | 313 |
| Jun 16, 2026 | 1,253 | 1,368 | 1,245.1 | 1,245.1 | -6.9 | ▼ 0.55% | 742 |
| Jun 15, 2026 | 1,288 | 1,288 | 1,250 | 1,252 | +1.5 | ▲ 0.12% | 121 |
| Jun 12, 2026 | 1,263.5 | 1,263.5 | 1,250 | 1,250.5 | -13 | ▼ 1.03% | 56 |
| Jun 11, 2026 | 1,263 | 1,263.5 | 1,263 | 1,263.5 | -26.5 | ▼ 2.05% | 95 |
| Jun 10, 2026 | 1,250.1 | 1,294 | 1,232.1 | 1,290 | +19.9 | ▲ 1.57% | 218 |
| Jun 09, 2026 | 1,252 | 1,279 | 1,250.1 | 1,270.1 | +8.1 | ▲ 0.64% | 519 |
| Jun 08, 2026 | 1,263 | 1,266 | 1,260.6 | 1,262 | -4 | ▼ 0.32% | 185 |
| Jun 05, 2026 | 1,269 | 1,295 | 1,266 | 1,266 | -3 | ▼ 0.24% | 403 |
| Jun 04, 2026 | 1,299.2 | 1,299.2 | 1,267 | 1,269 | -30.2 | ▼ 2.32% | 996 |
| Jun 03, 2026 | 1,305 | 1,462 | 1,252.1 | 1,299.2 | +24.2 | ▲ 1.9% | 640 |
| Jun 02, 2026 | 1,250.1 | 1,275.4 | 1,250.1 | 1,275 | -0.5 | ▼ 0.04% | 545 |
| Jun 01, 2026 | 1,276 | 1,276 | 1,270 | 1,275.5 | -39.5 | ▼ 3% | 113 |
| May 27, 2026 | 1,313 | 1,317 | 1,280.1 | 1,315 | +2 | ▲ 0.15% | 1,900 |
| May 26, 2026 | 1,314 | 1,314 | 1,275 | 1,313 | -1 | ▼ 0.08% | 670 |
| May 25, 2026 | 1,275 | 1,315 | 1,271 | 1,314 | +39 | ▲ 3.06% | 526 |
| May 22, 2026 | 1,310 | 1,310 | 1,257 | 1,275 | -5 | ▼ 0.39% | 201 |
| May 21, 2026 | 1,270.1 | 1,280 | 1,265.5 | 1,280 | +9.9 | ▲ 0.78% | 254 |
| May 20, 2026 | 1,328.7 | 1,328.7 | 1,253 | 1,270.1 | +4.6 | ▲ 0.36% | 294 |
| May 19, 2026 | 1,246 | 1,318 | 1,245 | 1,265.5 | -14.5 | ▼ 1.13% | 1,995 |
| May 18, 2026 | 1,315 | 1,320 | 1,280 | 1,280 | -35 | ▼ 2.66% | 475 |
| May 15, 2026 | 1,323 | 1,325 | 1,288.1 | 1,315 | -8 | ▼ 0.6% | 894 |
| May 14, 2026 | 1,290 | 1,323 | 1,288 | 1,323 | -5 | ▼ 0.38% | 483 |
| May 13, 2026 | 1,420.3 | 1,420.3 | 1,300 | 1,328 | -167 | ▼ 11.17% | 3,640 |
| May 12, 2026 | 1,235 | 1,495 | 1,235 | 1,495 | +195 | ▲ 15% | 2,236 |
| May 11, 2026 | 1,350 | 1,350 | 1,280.4 | 1,300 | -19 | ▼ 1.44% | 249 |
| May 08, 2026 | 1,214.3 | 1,447 | 1,214.3 | 1,319 | +40.8 | ▲ 3.19% | 2,503 |
| May 07, 2026 | 1,271 | 1,309.1 | 1,271 | 1,278.2 | -29.8 | ▼ 2.28% | 891 |
| May 06, 2026 | 1,421.7 | 1,421.7 | 1,260 | 1,308 | -46 | ▼ 3.4% | 3,225 |
| May 05, 2026 | 1,255 | 1,409 | 1,255 | 1,354 | +89 | ▲ 7.04% | 1,346 |
| May 04, 2026 | 1,270.5 | 1,300 | 1,265 | 1,265 | -25 | ▼ 1.94% | 1,119 |
| Apr 30, 2026 | 1,333 | 1,333 | 1,255 | 1,290 | -30 | ▼ 2.27% | 310 |
| Apr 29, 2026 | 1,290 | 1,364.7 | 1,260 | 1,320 | +30 | ▲ 2.33% | 1,292 |
| Apr 28, 2026 | 1,290 | 1,291 | 1,265.2 | 1,290 | +0 | 0% | 337 |
| Apr 27, 2026 | 1,300 | 1,300 | 1,265 | 1,290 | -10 | ▼ 0.77% | 208 |
| Apr 24, 2026 | 1,309 | 1,300 | 1,288 | 1,300 | -9 | ▼ 0.69% | 340 |
| Apr 23, 2026 | 1,305 | 1,311 | 1,285.1 | 1,309 | -2 | ▼ 0.15% | 431 |
| Apr 22, 2026 | 1,301 | 1,318.4 | 1,271.1 | 1,311 | +10 | ▲ 0.77% | 2,359 |
| Apr 21, 2026 | 1,255 | 1,310.2 | 1,255 | 1,301 | +9 | ▲ 0.7% | 554 |
| Apr 20, 2026 | 1,263.2 | 1,325 | 1,263.2 | 1,292 | -9 | ▼ 0.69% | 109 |
| Apr 17, 2026 | 1,300 | 1,333.1 | 1,285 | 1,301 | +1 | ▲ 0.08% | 458 |
| Apr 16, 2026 | 1,320 | 1,320 | 1,275 | 1,300 | -19.8 | ▼ 1.5% | 512 |
| Apr 15, 2026 | 1,265 | 1,320 | 1,265 | 1,319.8 | +29.7 | ▲ 2.3% | 352 |
| Apr 13, 2026 | 1,301 | 1,305 | 1,283.9 | 1,290.1 | -20 | ▼ 1.53% | 533 |
| Apr 10, 2026 | 1,337 | 1,355 | 1,292 | 1,310.1 | -26.9 | ▼ 2.01% | 1,089 |
| Apr 09, 2026 | 1,325 | 1,349 | 1,300.3 | 1,337 | +36.9 | ▲ 2.84% | 457 |
| Apr 08, 2026 | 1,320 | 1,326 | 1,300 | 1,300.1 | +5.1 | ▲ 0.39% | 920 |
| Apr 07, 2026 | 1,291 | 1,325 | 1,289 | 1,295 | -22 | ▼ 1.67% | 764 |
| Apr 06, 2026 | 1,300.5 | 1,352 | 1,276.1 | 1,317 | +41.9 | ▲ 3.29% | 868 |
| Apr 05, 2026 | 1,300 | 1,300 | 1,275 | 1,275.1 | -24.9 | ▼ 1.92% | 2,146 |
| Apr 02, 2026 | 1,319 | 1,330 | 1,298.1 | 1,300 | -19 | ▼ 1.44% | 1,274 |
| Apr 01, 2026 | 1,337 | 1,338 | 1,295 | 1,319 | -21.3 | ▼ 1.59% | 2,104 |
| Mar 31, 2026 | 1,375 | 1,375 | 1,326.1 | 1,340.3 | -38.6 | ▼ 2.8% | 1,121 |
| Mar 30, 2026 | 1,385 | 1,410 | 1,340 | 1,378.9 | -6.1 | ▼ 0.44% | 670 |
| Mar 29, 2026 | 1,385 | 1,385 | 1,365 | 1,385 | -28 | ▼ 1.98% | 1,157 |
| Mar 26, 2026 | 1,391.6 | 1,417 | 1,370 | 1,413 | -7 | ▼ 0.49% | 1,566 |
| Mar 25, 2026 | 1,405 | 1,443.8 | 1,372 | 1,420 | +0 | 0% | 2,735 |
| Mar 24, 2026 | 1,420 | 1,444.3 | 1,416 | 1,420 | -21 | ▼ 1.46% | 2,386 |
| Mar 23, 2026 | 1,405 | 1,444 | 1,405 | 1,441 | +36 | ▲ 2.56% | 1,921 |
| Mar 22, 2026 | 1,379 | 1,417.8 | 1,357 | 1,405 | +52.9 | ▲ 3.91% | 2,845 |
| Mar 19, 2026 | 1,349 | 1,368.9 | 1,349 | 1,352.1 | +3.1 | ▲ 0.23% | 897 |
| Mar 17, 2026 | 1,341.1 | 1,350 | 1,330 | 1,349 | +0 | 0% | 1,037 |
| Mar 16, 2026 | 1,342 | 1,350 | 1,335 | 1,349 | -1 | ▼ 0.07% | 1,530 |
| Mar 15, 2026 | 1,345 | 1,360 | 1,345 | 1,350 | -12.6 | ▼ 0.92% | 765 |
| Mar 12, 2026 | 1,342 | 1,362.6 | 1,342 | 1,362.6 | -3.4 | ▼ 0.25% | 1,139 |
| Mar 11, 2026 | 1,415 | 1,415 | 1,359 | 1,366 | -23.9 | ▼ 1.72% | 353 |
| Mar 10, 2026 | 1,400 | 1,400 | 1,351 | 1,389.9 | +12.9 | ▲ 0.94% | 2,909 |
| Mar 09, 2026 | 1,377 | 1,377 | 1,377 | 1,377 | +27 | ▲ 2% | 10 |
| Mar 03, 2026 | 1,334 | 1,355 | 1,334 | 1,350 | +16 | ▲ 1.2% | 159 |
| Mar 01, 2026 | 1,285 | 1,334 | 1,284 | 1,334 | +23.9 | ▲ 1.82% | 638 |
| Feb 26, 2026 | 1,300 | 1,319 | 1,300 | 1,310.1 | +10.1 | ▲ 0.78% | 408 |
| Feb 25, 2026 | 1,280.1 | 1,320 | 1,280.1 | 1,300 | +0 | 0% | 490 |
| Feb 24, 2026 | 1,300 | 1,305 | 1,295 | 1,300 | +0 | 0% | 797 |
| Feb 23, 2026 | 1,265 | 1,300 | 1,265 | 1,300 | +14 | ▲ 1.09% | 482 |
| Feb 22, 2026 | 1,300 | 1,300 | 1,285.4 | 1,286 | -24 | ▼ 1.83% | 1,130 |
| Feb 17, 2026 | 1,330 | 1,335 | 1,310 | 1,310 | -30 | ▼ 2.24% | 2,032 |
| Feb 16, 2026 | 1,310 | 1,340 | 1,300.1 | 1,340 | +25 | ▲ 1.9% | 288 |
| Feb 12, 2026 | 1,310 | 1,325 | 1,310 | 1,315 | -10 | ▼ 0.75% | 565 |
| Feb 11, 2026 | 1,359.9 | 1,359.9 | 1,315 | 1,325 | -9 | ▼ 0.67% | 248 |
| Feb 10, 2026 | 1,300 | 1,344.4 | 1,300 | 1,334 | +15.9 | ▲ 1.21% | 458 |
| Feb 09, 2026 | 1,356.6 | 1,356.6 | 1,318.1 | 1,318.1 | -11.9 | ▼ 0.89% | 1,086 |
| Feb 08, 2026 | 1,313.5 | 1,360 | 1,313 | 1,330 | -9.9 | ▼ 0.74% | 763 |
| Feb 05, 2026 | 1,348 | 1,360 | 1,311.1 | 1,339.9 | +17.5 | ▲ 1.32% | 1,267 |
| Feb 04, 2026 | 1,339 | 1,340 | 1,322 | 1,322.4 | -42.5 | ▼ 3.11% | 863 |
| Feb 03, 2026 | 1,342 | 1,364.9 | 1,330 | 1,364.9 | -3.1 | ▼ 0.23% | 554 |
| Feb 02, 2026 | 1,380 | 1,380 | 1,345 | 1,368 | -1.9 | ▼ 0.14% | 534 |
| Feb 01, 2026 | 1,347.5 | 1,374 | 1,320.6 | 1,369.9 | -5.1 | ▼ 0.37% | 1,064 |
| Jan 29, 2026 | 1,365 | 1,375 | 1,337.7 | 1,375 | -14.9 | ▼ 1.07% | 665 |
| Jan 28, 2026 | 1,371.3 | 1,398.6 | 1,345 | 1,389.9 | -3.9 | ▼ 0.28% | 584 |
| Jan 27, 2026 | 1,420 | 1,420 | 1,350 | 1,393.8 | -1.2 | ▼ 0.09% | 1,684 |
| Jan 26, 2026 | 1,390 | 1,409 | 1,371.3 | 1,395 | +11.5 | ▲ 0.83% | 1,244 |
| Jan 25, 2026 | 1,332 | 1,383.5 | 1,332 | 1,383.5 | +26.9 | ▲ 1.98% | 2,478 |
| Jan 22, 2026 | 1,333 | 1,356.6 | 1,330 | 1,356.6 | -3.3 | ▼ 0.24% | 1,115 |
| Jan 21, 2026 | 1,350.5 | 1,400 | 1,327 | 1,359.9 | -18.1 | ▼ 1.31% | 856 |
| Jan 20, 2026 | 1,355 | 1,400 | 1,350 | 1,378 | +31 | ▲ 2.3% | 1,009 |
| Jan 18, 2026 | 1,335 | 1,386 | 1,309 | 1,347 | +38.1 | ▲ 2.91% | 1,204 |
| Jan 14, 2026 | 1,300.1 | 1,308.9 | 1,296 | 1,308.9 | +8.8 | ▲ 0.68% | 477 |
| Jan 13, 2026 | 1,292.1 | 1,310 | 1,292 | 1,300.1 | -12.9 | ▼ 0.98% | 584 |
| Jan 12, 2026 | 1,300 | 1,326 | 1,300 | 1,313 | -8 | ▼ 0.61% | 328 |
| Jan 08, 2026 | 1,335 | 1,335 | 1,315.1 | 1,321 | -16 | ▼ 1.2% | 267 |
| Jan 07, 2026 | 1,322.2 | 1,337 | 1,305.2 | 1,337 | +10 | ▲ 0.75% | 572 |
| Jan 06, 2026 | 1,314 | 1,347 | 1,314 | 1,327 | -12.8 | ▼ 0.96% | 341 |
| Jan 05, 2026 | 1,290 | 1,339.8 | 1,290 | 1,339.8 | +24.8 | ▲ 1.89% | 487 |
| Jan 04, 2026 | 1,320 | 1,320 | 1,300 | 1,315 | +0.8 | ▲ 0.06% | 1,201 |
| Jan 01, 2026 | 1,339 | 1,339 | 1,314.2 | 1,314.2 | -24.8 | ▼ 1.85% | 974 |
| Dec 31, 2025 | 1,349 | 1,349 | 1,310.1 | 1,339 | -1 | ▼ 0.07% | 672 |
| Dec 29, 2025 | 1,351 | 1,351.5 | 1,304.3 | 1,340 | +15 | ▲ 1.13% | 952 |
| Dec 28, 2025 | 1,338 | 1,339.2 | 1,303 | 1,325 | +12 | ▲ 0.91% | 1,884 |
| Dec 24, 2025 | 1,310 | 1,315 | 1,305 | 1,313 | -16.9 | ▼ 1.27% | 185 |
| Dec 23, 2025 | 1,300.1 | 1,329.9 | 1,294 | 1,329.9 | +9.9 | ▲ 0.75% | 663 |
| Dec 22, 2025 | 1,316 | 1,320 | 1,300 | 1,320 | -20 | ▼ 1.49% | 987 |
| Dec 21, 2025 | 1,327 | 1,345 | 1,296 | 1,340 | -5 | ▼ 0.37% | 418 |
| Dec 18, 2025 | 1,360 | 1,361.7 | 1,327 | 1,345 | +10 | ▲ 0.75% | 698 |
| Dec 17, 2025 | 1,362 | 1,362 | 1,335 | 1,335 | -5 | ▼ 0.37% | 1,249 |
| Dec 16, 2025 | 1,338 | 1,350 | 1,323 | 1,340 | +2 | ▲ 0.15% | 188 |
| Dec 15, 2025 | 1,338 | 1,340 | 1,315 | 1,338 | +0 | 0% | 861 |
| Dec 14, 2025 | 1,320 | 1,350 | 1,320 | 1,338 | +7 | ▲ 0.53% | 673 |
| Dec 11, 2025 | 1,327.2 | 1,340 | 1,327.2 | 1,331 | -19 | ▼ 1.41% | 535 |
| Dec 10, 2025 | 1,336 | 1,368 | 1,325 | 1,350 | -4 | ▼ 0.3% | 2,498 |
| Dec 09, 2025 | 1,330 | 1,354 | 1,330 | 1,354 | +29 | ▲ 2.19% | 1,950 |
| Dec 08, 2025 | 1,320.1 | 1,340 | 1,320.1 | 1,325 | -11 | ▼ 0.82% | 444 |
| Dec 07, 2025 | 1,340 | 1,360 | 1,335 | 1,336 | -29 | ▼ 2.12% | 206 |
| Dec 03, 2025 | 1,346.1 | 1,366 | 1,341 | 1,365 | -3 | ▼ 0.22% | 1,093 |
| Dec 02, 2025 | 1,338 | 1,370 | 1,335.8 | 1,368 | +5 | ▲ 0.37% | 863 |
| Dec 01, 2025 | 1,340.1 | 1,368 | 1,340.1 | 1,363 | +12.9 | ▲ 0.96% | 483 |
| Nov 30, 2025 | 1,370 | 1,370 | 1,345 | 1,350.1 | -19.9 | ▼ 1.45% | 1,015 |
| Nov 27, 2025 | 1,372 | 1,400 | 1,370 | 1,370 | -30 | ▼ 2.14% | 1,450 |
| Nov 26, 2025 | 1,390 | 1,409 | 1,374 | 1,400 | +0.2 | ▲ 0.01% | 850 |
| Nov 25, 2025 | 1,387.5 | 1,400 | 1,387 | 1,399.8 | -15.2 | ▼ 1.07% | 378 |
| Nov 24, 2025 | 1,372.5 | 1,476 | 1,324 | 1,415 | +14.5 | ▲ 1.04% | 6,671 |
| Nov 23, 2025 | 1,429.5 | 1,429.5 | 1,373 | 1,400.5 | -58.1 | ▼ 3.98% | 2,065 |
| Nov 20, 2025 | 1,320 | 1,458.6 | 1,312 | 1,458.6 | +132.6 | ▲ 10% | 3,817 |
| Nov 19, 2025 | 1,321 | 1,326 | 1,320 | 1,326 | -4 | ▼ 0.3% | 382 |
| Nov 18, 2025 | 1,359 | 1,359 | 1,316 | 1,330 | -5 | ▼ 0.37% | 318 |
| Nov 17, 2025 | 1,292 | 1,335 | 1,292 | 1,335 | +21 | ▲ 1.6% | 204 |
| Nov 16, 2025 | 1,308 | 1,315 | 1,308 | 1,314 | -11 | ▼ 0.83% | 404 |
| Nov 13, 2025 | 1,306.1 | 1,342 | 1,305.1 | 1,325 | -6 | ▼ 0.45% | 310 |
| Nov 12, 2025 | 1,399.8 | 1,399.8 | 1,291.8 | 1,331 | -48 | ▼ 3.48% | 1,017 |
| Nov 11, 2025 | 1,352 | 1,379 | 1,350 | 1,379 | +11 | ▲ 0.8% | 1,000 |
| Nov 10, 2025 | 1,421 | 1,421 | 1,365 | 1,368 | -82 | ▼ 5.66% | 797 |
| Nov 09, 2025 | 1,365 | 1,450 | 1,340.1 | 1,450 | +85 | ▲ 6.23% | 1,099 |
| Nov 06, 2025 | 1,350 | 1,453.5 | 1,332 | 1,365 | +15 | ▲ 1.11% | 1,413 |
| Nov 05, 2025 | 1,333 | 1,366.8 | 1,323 | 1,350 | +17 | ▲ 1.28% | 1,012 |
| Nov 04, 2025 | 1,373 | 1,428 | 1,325 | 1,333 | -14 | ▼ 1.04% | 1,135 |
| Nov 03, 2025 | 1,400 | 1,400 | 1,347 | 1,347 | -63 | ▼ 4.47% | 1,388 |
| Nov 02, 2025 | 1,330 | 1,463 | 1,330 | 1,410 | +79.9 | ▲ 6.01% | 1,433 |
| Oct 30, 2025 | 1,294 | 1,423.4 | 1,290 | 1,330.1 | +36.1 | ▲ 2.79% | 1,571 |
| Oct 29, 2025 | 1,309.8 | 1,310 | 1,294 | 1,294 | +9 | ▲ 0.7% | 2,071 |
| Oct 28, 2025 | 1,266 | 1,290 | 1,242 | 1,285 | +43.3 | ▲ 3.49% | 1,290 |
| Oct 26, 2025 | 1,268 | 1,268 | 1,241.7 | 1,241.7 | -26.1 | ▼ 2.06% | 1,822 |
| Oct 19, 2025 | 1,240 | 1,272 | 1,240 | 1,267.8 | +20.2 | ▲ 1.62% | 1,049 |
| Oct 16, 2025 | 1,275.1 | 1,286 | 1,247.6 | 1,247.6 | -50.4 | ▼ 3.88% | 1,922 |
| Oct 15, 2025 | 1,305 | 1,319 | 1,296 | 1,298 | -7 | ▼ 0.54% | 508 |
| Oct 14, 2025 | 1,359 | 1,359 | 1,305 | 1,305 | -54 | ▼ 3.97% | 1,242 |
| Oct 13, 2025 | 1,300 | 1,359.3 | 1,281 | 1,359 | +34 | ▲ 2.57% | 1,854 |
| Oct 12, 2025 | 1,369.9 | 1,369.9 | 1,305 | 1,325 | -30 | ▼ 2.21% | 1,500 |
| Oct 09, 2025 | 1,371.9 | 1,479 | 1,350 | 1,355 | +10 | ▲ 0.74% | 1,858 |
| Oct 08, 2025 | 1,350 | 1,370 | 1,343 | 1,345 | -25 | ▼ 1.82% | 899 |
| Oct 07, 2025 | 1,371 | 1,390 | 1,370 | 1,370 | — | — | 776 |
