First Micro Finance Laghubitta Bittiya Sanstha Limited
FMDBLMicrofinanceListed
Rs745▼ -2 (0.27%)
As of Sep 29, 2026 · 02:59
EPS
14.18
P/E Ratio
52.54
Book Value
137.26
PBV
5.43
1Y Yield
-10.23%
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 | 760 | 760 | 735 | 745 | -2 | ▼ 0.27% | 4,945 |
| Sep 28, 2026 | 774 | 774 | 740 | 747 | -12.5 | ▼ 1.65% | 6,021 |
| Sep 24, 2026 | 712.5 | 760 | 712.5 | 759.5 | +9.5 | ▲ 1.27% | 89,182 |
| Sep 23, 2026 | 795.4 | 795.4 | 748 | 750 | -70 | ▼ 8.54% | 29,904 |
| Sep 22, 2026 | 765 | 834 | 746 | 820 | +59 | ▲ 7.75% | 30,434 |
| Sep 18, 2026 | 733.8 | 761.9 | 731.9 | 761 | +16.3 | ▲ 2.19% | 13,023 |
| Sep 17, 2026 | 741 | 754.1 | 735 | 744.7 | +6.7 | ▲ 0.91% | 4,406 |
| Sep 16, 2026 | 748 | 748 | 730 | 738 | -10 | ▼ 1.34% | 10,278 |
| Sep 15, 2026 | 780 | 780 | 741 | 748 | +4 | ▲ 0.54% | 11,872 |
| Sep 14, 2026 | 730 | 746.7 | 730 | 744 | +16.9 | ▲ 2.32% | 6,123 |
| Sep 11, 2026 | 720.1 | 733.8 | 715 | 727.1 | +4.4 | ▲ 0.61% | 10,084 |
| Sep 10, 2026 | 689.8 | 740 | 689.8 | 722.7 | -3.4 | ▼ 0.47% | 3,866 |
| Sep 09, 2026 | 734 | 734 | 724 | 726.1 | -13.7 | ▼ 1.85% | 6,834 |
| Sep 07, 2026 | 727.1 | 740 | 727 | 739.8 | +13.8 | ▲ 1.9% | 4,669 |
| Sep 03, 2026 | 720 | 730 | 720 | 726 | +1.1 | ▲ 0.15% | 3,971 |
| Sep 02, 2026 | 709 | 726 | 708 | 724.9 | +1.9 | ▲ 0.26% | 5,905 |
| Sep 01, 2026 | 720.1 | 731 | 701.1 | 723 | +3 | ▲ 0.42% | 16,955 |
| Aug 31, 2026 | 715.5 | 725 | 700 | 720 | -8 | ▼ 1.1% | 6,866 |
| Aug 27, 2026 | 730 | 740 | 718 | 728 | +5 | ▲ 0.69% | 7,542 |
| Aug 26, 2026 | 742 | 742 | 715.1 | 723 | -12 | ▼ 1.63% | 14,554 |
| Aug 25, 2026 | 745 | 750 | 730.1 | 735 | -15 | ▼ 2% | 17,516 |
| Aug 24, 2026 | 774.9 | 774.9 | 740.1 | 750 | -8 | ▼ 1.06% | 13,813 |
| Aug 21, 2026 | 780 | 780 | 751 | 758 | -10.9 | ▼ 1.42% | 17,445 |
| Aug 20, 2026 | 771.8 | 771.8 | 752 | 768.9 | -0.9 | ▼ 0.12% | 8,680 |
| Aug 19, 2026 | 723 | 771.9 | 723 | 769.8 | +8.8 | ▲ 1.16% | 12,640 |
| Aug 18, 2026 | 736.3 | 783 | 736.3 | 761 | -14 | ▼ 1.81% | 30,170 |
| Aug 17, 2026 | 805.1 | 805.1 | 770 | 775 | -55 | ▼ 6.63% | 41,666 |
| Aug 14, 2026 | 790 | 830 | 762 | 830 | +54 | ▲ 6.96% | 43,843 |
| Aug 13, 2026 | 788.7 | 788.7 | 772 | 776 | -12.7 | ▼ 1.61% | 18,971 |
| Aug 12, 2026 | 790 | 912 | 787.2 | 788.7 | -22 | ▼ 2.71% | 35,577 |
| Aug 11, 2026 | 850 | 850 | 786.1 | 810.7 | -6.3 | ▼ 0.77% | 144,234 |
| Aug 10, 2026 | 798.9 | 825 | 771.5 | 817 | +36 | ▲ 4.61% | 153,815 |
| Aug 07, 2026 | 758 | 786 | 753 | 781 | +23 | ▲ 3.03% | 49,122 |
| Aug 06, 2026 | 759 | 760 | 753 | 758 | -2 | ▼ 0.26% | 6,627 |
| Aug 05, 2026 | 769 | 769 | 758.5 | 760 | -9 | ▼ 1.17% | 4,838 |
| Aug 04, 2026 | 760 | 769 | 760 | 769 | -3.7 | ▼ 0.48% | 4,432 |
| Aug 03, 2026 | 783 | 783 | 765.2 | 772.7 | +2.7 | ▲ 0.35% | 3,091 |
| Jul 31, 2026 | 765 | 770 | 756 | 770 | +12 | ▲ 1.58% | 8,394 |
| Jul 30, 2026 | 763 | 768 | 757.6 | 758 | -4.7 | ▼ 0.62% | 5,111 |
| Jul 29, 2026 | 750 | 770 | 750 | 762.7 | -2.5 | ▼ 0.33% | 6,080 |
| Jul 28, 2026 | 765.2 | 773.8 | 765 | 765.2 | +0.2 | ▲ 0.03% | 5,837 |
| Jul 27, 2026 | 780.2 | 788 | 765 | 765 | -15 | ▼ 1.92% | 7,027 |
| Jul 24, 2026 | 780 | 786 | 775 | 780 | +0 | 0% | 5,442 |
| Jul 23, 2026 | 765.2 | 788 | 765.2 | 780 | +7 | ▲ 0.91% | 4,640 |
| Jul 22, 2026 | 780.6 | 780.6 | 768 | 773 | -7.5 | ▼ 0.96% | 8,719 |
| Jul 21, 2026 | 760 | 806 | 760 | 780.5 | -9.5 | ▼ 1.2% | 15,195 |
| Jul 20, 2026 | 747 | 795 | 747 | 790 | +5 | ▲ 0.64% | 11,115 |
| Jul 17, 2026 | 817 | 817 | 752 | 785 | -75 | ▼ 8.72% | 105 |
| Jul 16, 2026 | 760 | 862 | 730 | 860 | +110 | ▲ 14.67% | 30,074 |
| Jul 15, 2026 | 766 | 766 | 745 | 750 | +5 | ▲ 0.67% | 3,751 |
| Jul 14, 2026 | 750 | 754 | 738 | 745 | -10 | ▼ 1.32% | 10,067 |
| Jul 13, 2026 | 798 | 798 | 749 | 755 | -5 | ▼ 0.66% | 5,000 |
| Jul 10, 2026 | 760 | 764.5 | 751 | 760 | +0 | 0% | 6,910 |
| Jul 09, 2026 | 767 | 767 | 743 | 760 | +10.9 | ▲ 1.46% | 10,388 |
| Jul 08, 2026 | 757 | 767 | 745 | 749.1 | -14.9 | ▼ 1.95% | 8,071 |
| Jul 07, 2026 | 759 | 772.6 | 759 | 764 | +3 | ▲ 0.39% | 5,944 |
| Jul 06, 2026 | 763 | 765 | 752 | 761 | +0 | 0% | 5,022 |
| Jul 03, 2026 | 760 | 770 | 757 | 761 | -2 | ▼ 0.26% | 8,871 |
| Jul 02, 2026 | 763.6 | 763.6 | 758 | 763 | -1.5 | ▼ 0.2% | 12,709 |
| Jul 01, 2026 | 779 | 779 | 758 | 764.5 | +1.7 | ▲ 0.22% | 13,796 |
| Jun 30, 2026 | 767 | 767 | 760 | 762.8 | +1.8 | ▲ 0.24% | 5,475 |
| Jun 29, 2026 | 760 | 772 | 757.2 | 761 | -9 | ▼ 1.17% | 4,951 |
| Jun 26, 2026 | 810.6 | 810.6 | 760 | 770 | -2 | ▼ 0.26% | 8,921 |
| Jun 25, 2026 | 806.4 | 806.4 | 761 | 772 | +4 | ▲ 0.52% | 5,166 |
| Jun 24, 2026 | 733 | 779.9 | 733 | 768 | -3 | ▼ 0.39% | 16,136 |
| Jun 23, 2026 | 779 | 779 | 765 | 771 | -7 | ▼ 0.9% | 17,885 |
| Jun 22, 2026 | 770 | 780.8 | 769 | 778 | +1.5 | ▲ 0.19% | 5,081 |
| Jun 19, 2026 | 785 | 785 | 771.5 | 776.5 | +0.5 | ▲ 0.06% | 5,745 |
| Jun 18, 2026 | 770.6 | 778 | 770.3 | 776 | -0.4 | ▼ 0.05% | 6,139 |
| Jun 17, 2026 | 733 | 785 | 733 | 776.4 | +4.9 | ▲ 0.64% | 7,298 |
| Jun 16, 2026 | 812 | 812 | 767 | 771.5 | -5.4 | ▼ 0.7% | 22,041 |
| Jun 15, 2026 | 782 | 796 | 769 | 776.9 | +16.9 | ▲ 2.22% | 13,851 |
| Jun 12, 2026 | 781 | 785 | 760 | 760 | -21 | ▼ 2.69% | 18,769 |
| Jun 11, 2026 | 797 | 797 | 780 | 781 | +1.1 | ▲ 0.14% | 6,924 |
| Jun 10, 2026 | 785 | 797 | 778 | 779.9 | -0.1 | ▼ 0.01% | 17,658 |
| Jun 09, 2026 | 781 | 786.4 | 776 | 780 | -4.9 | ▼ 0.62% | 11,168 |
| Jun 08, 2026 | 780.6 | 789.9 | 780.6 | 784.9 | -3.9 | ▼ 0.49% | 16,788 |
| Jun 05, 2026 | 800 | 800 | 782 | 788.8 | -1.2 | ▼ 0.15% | 6,620 |
| Jun 04, 2026 | 790 | 799 | 785 | 790 | -3 | ▼ 0.38% | 13,225 |
| Jun 03, 2026 | 791 | 800 | 790 | 793 | +6 | ▲ 0.76% | 11,018 |
| Jun 02, 2026 | 827.4 | 827.4 | 782 | 787 | -1 | ▼ 0.13% | 12,419 |
| Jun 01, 2026 | 831.6 | 831.6 | 783 | 788 | -4 | ▼ 0.51% | 12,912 |
| May 27, 2026 | 789.1 | 799.9 | 787 | 792 | +5.9 | ▲ 0.75% | 18,532 |
| May 26, 2026 | 803.8 | 805.5 | 783.8 | 786.1 | -12.9 | ▼ 1.61% | 26,463 |
| May 25, 2026 | 792 | 799 | 792 | 799 | +11.7 | ▲ 1.49% | 14,697 |
| May 22, 2026 | 785 | 794 | 780 | 787.3 | -4.7 | ▼ 0.59% | 32,393 |
| May 21, 2026 | 807 | 807 | 779.9 | 792 | -12 | ▼ 1.49% | 150,059 |
| May 20, 2026 | 800 | 810.1 | 790 | 804 | +15.9 | ▲ 2.02% | 6,866 |
| May 19, 2026 | 797 | 800.2 | 786.1 | 788.1 | -8.9 | ▼ 1.12% | 15,450 |
| May 18, 2026 | 797 | 805 | 792.1 | 797 | +1 | ▲ 0.13% | 7,596 |
| May 15, 2026 | 795.5 | 810.1 | 795.1 | 796 | +0.1 | ▲ 0.01% | 7,814 |
| May 14, 2026 | 799 | 804.9 | 785 | 795.9 | +2.9 | ▲ 0.37% | 9,871 |
| May 13, 2026 | 820 | 820 | 780 | 793 | -12 | ▼ 1.49% | 8,108 |
| May 12, 2026 | 874 | 874 | 790 | 805 | -114 | ▼ 12.4% | 77,403 |
| May 11, 2026 | 810 | 925 | 804 | 919 | +114.2 | ▲ 14.19% | 40,585 |
| May 08, 2026 | 796 | 806 | 796 | 804.8 | +4.8 | ▲ 0.6% | 6,240 |
| May 07, 2026 | 760 | 807 | 760 | 800 | +20 | ▲ 2.56% | 21,452 |
| May 06, 2026 | 795 | 820.9 | 780 | 780 | -8 | ▼ 1.02% | 35,602 |
| May 05, 2026 | 781 | 800 | 775.3 | 788 | -1.9 | ▼ 0.24% | 10,350 |
| May 04, 2026 | 785 | 807 | 780 | 789.9 | -5.1 | ▼ 0.64% | 11,147 |
| Apr 30, 2026 | 769.5 | 817 | 769.5 | 795 | -15 | ▼ 1.85% | 17,754 |
| Apr 29, 2026 | 802 | 810 | 795 | 810 | +7.9 | ▲ 0.98% | 13,317 |
| Apr 28, 2026 | 806 | 830 | 801 | 802.1 | -3.9 | ▼ 0.48% | 10,455 |
| Apr 27, 2026 | 800.3 | 814.9 | 802.4 | 806 | +5.7 | ▲ 0.71% | 4,108 |
| Apr 24, 2026 | 802 | 805 | 798.3 | 800.3 | -9.6 | ▼ 1.19% | 8,295 |
| Apr 23, 2026 | 800.2 | 819.4 | 800 | 809.9 | -1.1 | ▼ 0.14% | 6,067 |
| Apr 22, 2026 | 800 | 824 | 795 | 811 | +9 | ▲ 1.12% | 23,960 |
| Apr 21, 2026 | 848.9 | 848.9 | 800 | 802 | -6.8 | ▼ 0.84% | 11,576 |
| Apr 20, 2026 | 780.5 | 834.9 | 780.5 | 808.8 | -11.2 | ▼ 1.37% | 21,891 |
| Apr 17, 2026 | 820.5 | 829 | 795 | 820 | +0 | 0% | 61,220 |
| Apr 16, 2026 | 825 | 841.4 | 815.3 | 820 | -20 | ▼ 2.38% | 23,621 |
| Apr 15, 2026 | 830 | 848 | 828 | 840 | +14.5 | ▲ 1.76% | 26,925 |
| Apr 13, 2026 | 846.9 | 847 | 823 | 825.5 | -5.6 | ▼ 0.67% | 13,495 |
| Apr 10, 2026 | 846 | 860 | 826.1 | 831.1 | -14.9 | ▼ 1.76% | 26,883 |
| Apr 09, 2026 | 855 | 855 | 833 | 846 | +6 | ▲ 0.71% | 31,463 |
| Apr 08, 2026 | 810 | 849 | 810 | 840 | +31 | ▲ 3.83% | 45,129 |
| Apr 07, 2026 | 825.9 | 825.9 | 808 | 809 | -1 | ▼ 0.12% | 21,297 |
| Apr 06, 2026 | 795 | 826 | 788.5 | 810 | +21 | ▲ 2.66% | 33,616 |
| Apr 05, 2026 | 800.7 | 810 | 774.3 | 789 | -28 | ▼ 3.43% | 44,369 |
| Apr 02, 2026 | 819 | 830 | 790.1 | 817 | +2 | ▲ 0.25% | 37,321 |
| Apr 01, 2026 | 830.5 | 842 | 811 | 815 | -29 | ▼ 3.44% | 67,708 |
| Mar 31, 2026 | 845 | 854 | 824 | 844 | +4 | ▲ 0.48% | 37,184 |
| Mar 30, 2026 | 855 | 862 | 838 | 840 | -15 | ▼ 1.75% | 49,775 |
| Mar 29, 2026 | 890 | 890 | 850 | 855 | -33.4 | ▼ 3.76% | 90,804 |
| Mar 26, 2026 | 896 | 896 | 871.2 | 888.4 | -8.6 | ▼ 0.96% | 48,277 |
| Mar 25, 2026 | 927 | 927 | 872 | 897 | -12.2 | ▼ 1.34% | 80,449 |
| Mar 24, 2026 | 953.6 | 953.6 | 897.3 | 909.2 | -63.8 | ▼ 6.56% | 112,190 |
| Mar 23, 2026 | 904.9 | 982 | 877 | 973 | +80 | ▲ 8.96% | 201,402 |
| Mar 22, 2026 | 858.8 | 902.7 | 842 | 893 | +51 | ▲ 6.06% | 196,627 |
| Mar 19, 2026 | 817 | 842 | 817 | 842 | +26 | ▲ 3.19% | 72,283 |
| Mar 17, 2026 | 802.1 | 820 | 802.1 | 816 | +1 | ▲ 0.12% | 23,977 |
| Mar 16, 2026 | 825 | 830 | 810.1 | 815 | -8 | ▼ 0.97% | 36,468 |
| Mar 15, 2026 | 825 | 837.9 | 820.5 | 823 | -7 | ▼ 0.84% | 21,381 |
| Mar 12, 2026 | 812.1 | 837.4 | 812.1 | 830 | +9 | ▲ 1.1% | 21,443 |
| Mar 11, 2026 | 830.3 | 842 | 821 | 821 | -23.4 | ▼ 2.77% | 30,017 |
| Mar 10, 2026 | 880 | 880 | 825 | 844.4 | -35.6 | ▼ 4.05% | 75,234 |
| Mar 09, 2026 | 817 | 881 | 817 | 880 | +79 | ▲ 9.86% | 7,785 |
| Mar 03, 2026 | 795 | 809 | 795 | 801 | +6 | ▲ 0.75% | 8,852 |
| Mar 01, 2026 | 789.1 | 799.5 | 789 | 795 | +1 | ▲ 0.13% | 8,414 |
| Feb 26, 2026 | 789 | 804 | 789 | 794 | -4.9 | ▼ 0.61% | 13,990 |
| Feb 25, 2026 | 799 | 809 | 792.1 | 798.9 | +0.4 | ▲ 0.05% | 39,083 |
| Feb 24, 2026 | 786 | 807.9 | 778 | 798.5 | +22.1 | ▲ 2.85% | 33,599 |
| Feb 23, 2026 | 768.4 | 781 | 768.4 | 776.4 | +2.4 | ▲ 0.31% | 24,081 |
| Feb 22, 2026 | 773 | 779 | 768 | 774 | -5 | ▼ 0.64% | 19,011 |
| Feb 17, 2026 | 782.1 | 785 | 778 | 779 | -7.3 | ▼ 0.93% | 25,629 |
| Feb 16, 2026 | 790 | 799.9 | 785 | 786.3 | -2.7 | ▼ 0.34% | 17,896 |
| Feb 12, 2026 | 780 | 803.9 | 775 | 789 | +9 | ▲ 1.15% | 33,955 |
| Feb 11, 2026 | 804.7 | 818 | 780 | 780 | -9 | ▼ 1.14% | 17,845 |
| Feb 10, 2026 | 799 | 799 | 784 | 789 | +2 | ▲ 0.25% | 13,878 |
| Feb 09, 2026 | 787 | 798 | 785 | 787 | -7 | ▼ 0.88% | 22,152 |
| Feb 08, 2026 | 816 | 816 | 794 | 794 | -6 | ▼ 0.75% | 25,242 |
| Feb 05, 2026 | 793.4 | 809.7 | 793.4 | 800 | +7.1 | ▲ 0.9% | 29,281 |
| Feb 04, 2026 | 784 | 814.9 | 784 | 792.9 | -7.1 | ▼ 0.89% | 14,639 |
| Feb 03, 2026 | 786 | 814.9 | 786 | 800 | -2 | ▼ 0.25% | 16,305 |
| Feb 02, 2026 | 813.5 | 816 | 798 | 802 | +2 | ▲ 0.25% | 18,417 |
| Feb 01, 2026 | 807 | 818 | 796 | 800 | -15 | ▼ 1.84% | 24,862 |
| Jan 29, 2026 | 812.1 | 828.9 | 805 | 815 | -8.3 | ▼ 1.01% | 33,067 |
| Jan 28, 2026 | 823 | 825 | 812 | 823.3 | -0.7 | ▼ 0.08% | 32,493 |
| Jan 27, 2026 | 830.1 | 849.9 | 815.2 | 824 | -16 | ▼ 1.9% | 43,707 |
| Jan 26, 2026 | 860.3 | 860.3 | 830 | 840 | -3.5 | ▼ 0.41% | 65,782 |
| Jan 25, 2026 | 820 | 852 | 820 | 843.5 | +27.4 | ▲ 3.36% | 49,375 |
| Jan 22, 2026 | 827.7 | 837 | 815.5 | 816.1 | -18.9 | ▼ 2.26% | 41,537 |
| Jan 21, 2026 | 843.5 | 843.9 | 825 | 835 | +7 | ▲ 0.85% | 76,946 |
| Jan 20, 2026 | 823.9 | 845 | 812 | 828 | +18.3 | ▲ 2.26% | 59,340 |
| Jan 18, 2026 | 811 | 822.6 | 800.7 | 809.7 | +8.6 | ▲ 1.07% | 25,747 |
| Jan 14, 2026 | 795 | 812 | 795 | 801.1 | +6.1 | ▲ 0.77% | 26,587 |
| Jan 13, 2026 | 799.8 | 800 | 788 | 795 | +2 | ▲ 0.25% | 20,932 |
| Jan 12, 2026 | 795 | 809 | 790.5 | 793 | -10 | ▼ 1.25% | 24,866 |
| Jan 08, 2026 | 805.1 | 819 | 798 | 803 | -12 | ▼ 1.47% | 57,214 |
| Jan 07, 2026 | 785 | 836 | 784 | 815 | +26.4 | ▲ 3.35% | 80,619 |
| Jan 06, 2026 | 785 | 795 | 780.1 | 788.6 | +8.6 | ▲ 1.1% | 19,772 |
| Jan 05, 2026 | 765.2 | 785 | 765.2 | 780 | +16.6 | ▲ 2.17% | 28,469 |
| Jan 04, 2026 | 775 | 779.8 | 761.1 | 763.4 | -6.7 | ▼ 0.87% | 12,669 |
| Jan 01, 2026 | 779 | 779.9 | 770 | 770.1 | -9.8 | ▼ 1.26% | 11,624 |
| Dec 31, 2025 | 780.1 | 789.8 | 776 | 779.9 | -2.7 | ▼ 0.35% | 9,746 |
| Dec 29, 2025 | 790 | 795.9 | 782.6 | 782.6 | -8.4 | ▼ 1.06% | 11,126 |
| Dec 28, 2025 | 785 | 795 | 776.4 | 791 | +13 | ▲ 1.67% | 18,023 |
| Dec 24, 2025 | 779 | 781 | 767.2 | 778 | +8 | ▲ 1.04% | 9,293 |
| Dec 23, 2025 | 771.1 | 785 | 762.2 | 770 | -1.4 | ▼ 0.18% | 15,185 |
| Dec 22, 2025 | 770 | 777 | 767.2 | 771.4 | +6.4 | ▲ 0.84% | 12,114 |
| Dec 21, 2025 | 772 | 785 | 765 | 765 | -15 | ▼ 1.92% | 21,785 |
| Dec 18, 2025 | 790 | 795 | 779 | 780 | -10.5 | ▼ 1.33% | 16,646 |
| Dec 17, 2025 | 803 | 803.9 | 790.5 | 790.5 | -0.6 | ▼ 0.08% | 16,537 |
| Dec 16, 2025 | 775 | 799.9 | 775 | 791.1 | +1 | ▲ 0.13% | 12,260 |
| Dec 15, 2025 | 776.2 | 793 | 776.2 | 790.1 | +5.2 | ▲ 0.66% | 13,848 |
| Dec 14, 2025 | 780 | 800 | 780 | 784.9 | -5.1 | ▼ 0.65% | 22,058 |
| Dec 11, 2025 | 800 | 800 | 787 | 790 | -14 | ▼ 1.74% | 21,522 |
| Dec 10, 2025 | 786 | 809.8 | 786 | 804 | +2 | ▲ 0.25% | 12,570 |
| Dec 09, 2025 | 809 | 814.7 | 800 | 802 | +2 | ▲ 0.25% | 16,729 |
| Dec 08, 2025 | 815 | 819.9 | 799.2 | 800 | -15 | ▼ 1.84% | 34,537 |
| Dec 07, 2025 | 818 | 818 | 813 | 815 | -9 | ▼ 1.09% | 22,447 |
| Dec 03, 2025 | 836.5 | 840 | 815 | 824 | -6.5 | ▼ 0.78% | 33,265 |
| Dec 02, 2025 | 826.3 | 840 | 826.3 | 830.5 | -0.5 | ▼ 0.06% | 10,038 |
| Dec 01, 2025 | 834.9 | 839 | 820.1 | 831 | +1 | ▲ 0.12% | 15,905 |
| Nov 30, 2025 | 850 | 851 | 829 | 830 | -23 | ▼ 2.7% | 44,023 |
| Nov 27, 2025 | 906.5 | 906.5 | 850 | 853 | -72 | ▼ 7.78% | 87,419 |
| Nov 26, 2025 | 842 | 933 | 835 | 925 | +76 | ▲ 8.95% | 94,785 |
| Nov 25, 2025 | 852 | 855 | 840 | 849 | -6.1 | ▼ 0.71% | 26,756 |
| Nov 24, 2025 | 855.9 | 859.1 | 845.2 | 855.1 | +12.8 | ▲ 1.52% | 26,889 |
| Nov 23, 2025 | 830 | 852 | 828 | 842.3 | +27.6 | ▲ 3.39% | 42,443 |
| Nov 20, 2025 | 814.7 | 829.9 | 814.7 | 814.7 | -9.3 | ▼ 1.13% | 21,822 |
| Nov 19, 2025 | 830 | 838 | 818.2 | 824 | -14 | ▼ 1.67% | 16,740 |
| Nov 18, 2025 | 825 | 852 | 825 | 838 | +8.1 | ▲ 0.98% | 31,533 |
| Nov 17, 2025 | 829 | 836.9 | 820.2 | 829.9 | -1.1 | ▼ 0.13% | 13,664 |
| Nov 16, 2025 | 844.5 | 844.5 | 815 | 831 | +3 | ▲ 0.36% | 17,326 |
| Nov 13, 2025 | 821.9 | 838 | 821.9 | 828 | -10.5 | ▼ 1.25% | 13,209 |
| Nov 12, 2025 | 835 | 839 | 805.9 | 838.5 | +3.5 | ▲ 0.42% | 28,138 |
| Nov 11, 2025 | 839.1 | 840 | 816.3 | 835 | +6 | ▲ 0.72% | 19,210 |
| Nov 10, 2025 | 838 | 841 | 811 | 829 | +3 | ▲ 0.36% | 25,400 |
| Nov 09, 2025 | 841.1 | 850 | 825 | 826 | -29.1 | ▼ 3.4% | 36,453 |
| Nov 06, 2025 | 862 | 941 | 854.1 | 855.1 | -23.8 | ▼ 2.71% | 109,099 |
| Nov 05, 2025 | 931 | 931 | 860 | 878.9 | -71.1 | ▼ 7.48% | 100,770 |
| Nov 04, 2025 | 857.1 | 957 | 857 | 950 | +80 | ▲ 9.2% | 104,330 |
| Nov 03, 2025 | 871 | 894 | 863.1 | 870 | -16 | ▼ 1.81% | 64,205 |
| Nov 02, 2025 | 899 | 956 | 870 | 886 | +1 | ▲ 0.11% | 112,430 |
| Oct 30, 2025 | 813.5 | 896 | 813.5 | 885 | +54.9 | ▲ 6.61% | 120,868 |
| Oct 29, 2025 | 849 | 894 | 830 | 830.1 | -7.8 | ▼ 0.93% | 208,563 |
| Oct 28, 2025 | 788.9 | 845.3 | 782 | 837.9 | +62.9 | ▲ 8.12% | 113,505 |
| Oct 26, 2025 | 744.7 | 778 | 744.3 | 775 | +16 | ▲ 2.11% | 13,075 |
| Oct 19, 2025 | 755 | 776 | 750.1 | 759 | -6 | ▼ 0.78% | 14,034 |
| Oct 16, 2025 | 784 | 784 | 744 | 765 | -4 | ▼ 0.52% | 21,646 |
| Oct 15, 2025 | 789 | 789 | 750.1 | 769 | -10 | ▼ 1.28% | 41,499 |
| Oct 14, 2025 | 805 | 807 | 772.3 | 779 | -16 | ▼ 2.01% | 14,564 |
| Oct 13, 2025 | 772 | 802 | 772 | 795 | +8 | ▲ 1.02% | 52,113 |
| Oct 12, 2025 | 812 | 812 | 750.2 | 787 | -16 | ▼ 1.99% | 48,495 |
| Oct 09, 2025 | 799.6 | 831 | 790 | 803 | +19 | ▲ 2.42% | 46,482 |
| Oct 08, 2025 | 818.4 | 820 | 780 | 784 | -45.9 | ▼ 5.53% | 36,502 |
| Oct 07, 2025 | 837 | 902 | 815 | 829.9 | — | — | 64,705 |
