Forward Microfinance Laghubitta Bittiya Sanstha Limited
FOWADMicrofinanceListed
Rs893▲ 3 (0.34%)
As of Sep 29, 2026 · 02:59
EPS
52.14
P/E Ratio
17.13
Book Value
278.57
PBV
3.21
1Y Yield
-18.15%
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 | 885 | 895 | 870 | 893 | +3 | ▲ 0.34% | 2,355 |
| Sep 28, 2026 | 892.6 | 893 | 880 | 890 | -10 | ▼ 1.11% | 3,599 |
| Sep 24, 2026 | 893 | 908.9 | 876 | 900 | +7 | ▲ 0.78% | 1,153 |
| Sep 23, 2026 | 904 | 905 | 890 | 893 | -20 | ▼ 2.19% | 1,762 |
| Sep 22, 2026 | 910 | 918 | 900 | 913 | +0 | 0% | 2,899 |
| Sep 18, 2026 | 900 | 915 | 900 | 913 | +13 | ▲ 1.44% | 2,724 |
| Sep 17, 2026 | 900 | 920 | 900 | 900 | +5 | ▲ 0.56% | 4,519 |
| Sep 16, 2026 | 920 | 920 | 885 | 895 | -15 | ▼ 1.65% | 3,917 |
| Sep 15, 2026 | 933 | 933 | 895 | 910 | +21 | ▲ 2.36% | 4,736 |
| Sep 14, 2026 | 878 | 899.9 | 878 | 889 | +10.1 | ▲ 1.15% | 1,132 |
| Sep 11, 2026 | 895 | 900 | 875 | 878.9 | +1 | ▲ 0.11% | 2,069 |
| Sep 10, 2026 | 881 | 881 | 865 | 877.9 | -2.1 | ▼ 0.24% | 1,386 |
| Sep 09, 2026 | 880 | 906 | 880 | 880 | +0 | 0% | 2,592 |
| Sep 07, 2026 | 918.2 | 918.2 | 880 | 880 | +5.5 | ▲ 0.63% | 1,465 |
| Sep 03, 2026 | 850 | 890 | 845 | 874.5 | +4.5 | ▲ 0.52% | 3,595 |
| Sep 02, 2026 | 885.8 | 939 | 834.2 | 870 | +10 | ▲ 1.16% | 1,955 |
| Sep 01, 2026 | 858 | 880 | 850 | 860 | +1 | ▲ 0.12% | 4,686 |
| Aug 31, 2026 | 878 | 878 | 850 | 859 | -19 | ▼ 2.16% | 3,569 |
| Aug 27, 2026 | 865.2 | 880 | 855 | 878 | -9 | ▼ 1.01% | 3,029 |
| Aug 26, 2026 | 893 | 900 | 887 | 887 | -9.1 | ▼ 1.02% | 4,052 |
| Aug 25, 2026 | 905 | 905 | 893 | 896.1 | -8.9 | ▼ 0.98% | 3,063 |
| Aug 24, 2026 | 915 | 915 | 900.1 | 905 | -13 | ▼ 1.42% | 2,572 |
| Aug 21, 2026 | 920 | 920 | 906 | 918 | +3 | ▲ 0.33% | 2,916 |
| Aug 20, 2026 | 925 | 925 | 910 | 915 | -11 | ▼ 1.19% | 5,033 |
| Aug 19, 2026 | 921 | 931 | 920 | 926 | -8 | ▼ 0.86% | 1,122 |
| Aug 18, 2026 | 921.1 | 949.9 | 920 | 934 | -6 | ▼ 0.64% | 849 |
| Aug 17, 2026 | 940 | 944.9 | 939.5 | 940 | -4.8 | ▼ 0.51% | 1,022 |
| Aug 14, 2026 | 940 | 960 | 935 | 944.8 | +5.8 | ▲ 0.62% | 1,813 |
| Aug 13, 2026 | 944 | 944 | 926 | 939 | +4 | ▲ 0.43% | 532 |
| Aug 12, 2026 | 930 | 935 | 930 | 935 | +5 | ▲ 0.54% | 1,563 |
| Aug 11, 2026 | 950 | 950 | 930 | 930 | -15 | ▼ 1.59% | 1,937 |
| Aug 10, 2026 | 957.8 | 957.8 | 920 | 945 | +15 | ▲ 1.61% | 2,733 |
| Aug 07, 2026 | 949.8 | 950 | 925.2 | 930 | +2.9 | ▲ 0.31% | 3,506 |
| Aug 06, 2026 | 935 | 948.9 | 920.1 | 927.1 | -15.9 | ▼ 1.69% | 3,048 |
| Aug 05, 2026 | 931.1 | 950 | 931.1 | 943 | +0 | 0% | 3,616 |
| Aug 04, 2026 | 949 | 960 | 937.1 | 943 | -22 | ▼ 2.28% | 6,459 |
| Aug 03, 2026 | 977 | 977 | 950 | 965 | +0.1 | ▲ 0.01% | 1,326 |
| Jul 31, 2026 | 977.9 | 977.9 | 945 | 964.9 | +12.9 | ▲ 1.36% | 2,220 |
| Jul 30, 2026 | 960 | 960 | 945 | 952 | +2 | ▲ 0.21% | 2,251 |
| Jul 29, 2026 | 951.1 | 960 | 949 | 950 | -22.7 | ▼ 2.33% | 6,796 |
| Jul 28, 2026 | 983 | 983 | 950.1 | 972.7 | +17.7 | ▲ 1.85% | 1,175 |
| Jul 27, 2026 | 997 | 997 | 955 | 955 | -42 | ▼ 4.21% | 6,867 |
| Jul 24, 2026 | 1,010 | 1,010 | 981 | 997 | +1 | ▲ 0.1% | 787 |
| Jul 23, 2026 | 970.2 | 996 | 970.2 | 996 | -1 | ▼ 0.1% | 1,235 |
| Jul 22, 2026 | 1,000 | 1,005 | 970 | 997 | -8 | ▼ 0.8% | 5,433 |
| Jul 21, 2026 | 1,029.9 | 1,029.9 | 980.1 | 1,005 | +5 | ▲ 0.5% | 1,406 |
| Jul 20, 2026 | 1,004 | 1,005 | 990.2 | 1,000 | -4.4 | ▼ 0.44% | 1,214 |
| Jul 17, 2026 | 965 | 1,007 | 965 | 1,004.4 | +25.4 | ▲ 2.59% | 2,646 |
| Jul 16, 2026 | 1,000 | 1,000 | 960 | 979 | +0.2 | ▲ 0.02% | 1,764 |
| Jul 15, 2026 | 979 | 979 | 951 | 978.8 | +27.8 | ▲ 2.92% | 728 |
| Jul 14, 2026 | 946 | 964.9 | 933 | 951 | -9 | ▼ 0.94% | 2,571 |
| Jul 13, 2026 | 960 | 970 | 949 | 960 | +0 | 0% | 2,967 |
| Jul 10, 2026 | 988 | 988 | 956 | 960 | +0 | 0% | 1,475 |
| Jul 09, 2026 | 990 | 990 | 960 | 960 | -32 | ▼ 3.23% | 1,341 |
| Jul 08, 2026 | 980 | 992 | 970 | 992 | -8 | ▼ 0.8% | 4,176 |
| Jul 07, 2026 | 980 | 1,000 | 976 | 1,000 | +15 | ▲ 1.52% | 1,753 |
| Jul 06, 2026 | 1,000 | 1,000 | 978.1 | 985 | -5 | ▼ 0.51% | 2,052 |
| Jul 03, 2026 | 970 | 990.1 | 970 | 990 | +20 | ▲ 2.06% | 649 |
| Jul 02, 2026 | 979.9 | 979.9 | 963 | 970 | -9.9 | ▼ 1.01% | 1,127 |
| Jul 01, 2026 | 970 | 985 | 955 | 979.9 | +19.9 | ▲ 2.07% | 1,672 |
| Jun 30, 2026 | 970 | 970 | 955 | 960 | -20.1 | ▼ 2.05% | 3,275 |
| Jun 29, 2026 | 1,000 | 1,001 | 980 | 980.1 | -9.9 | ▼ 1% | 4,065 |
| Jun 26, 2026 | 1,020 | 1,020 | 990 | 990 | -6 | ▼ 0.6% | 1,406 |
| Jun 25, 2026 | 990 | 1,002 | 990 | 996 | +0 | 0% | 961 |
| Jun 24, 2026 | 1,000 | 1,001 | 985 | 996 | -3.8 | ▼ 0.38% | 2,021 |
| Jun 23, 2026 | 1,006.9 | 1,006.9 | 994 | 999.8 | -7.7 | ▼ 0.76% | 2,244 |
| Jun 22, 2026 | 1,000 | 1,020 | 1,000 | 1,007.5 | -2.5 | ▼ 0.25% | 1,549 |
| Jun 19, 2026 | 1,007.5 | 1,015 | 1,000 | 1,010 | +3 | ▲ 0.3% | 1,443 |
| Jun 18, 2026 | 1,012 | 1,015 | 1,001 | 1,007 | -8 | ▼ 0.79% | 2,890 |
| Jun 17, 2026 | 970 | 1,035 | 970 | 1,015 | -5 | ▼ 0.49% | 3,771 |
| Jun 16, 2026 | 1,017 | 1,020 | 1,015.1 | 1,020 | +7 | ▲ 0.69% | 1,184 |
| Jun 15, 2026 | 1,012 | 1,016.2 | 1,011 | 1,013 | -3 | ▼ 0.3% | 2,405 |
| Jun 12, 2026 | 1,012.1 | 1,025 | 1,010.3 | 1,016 | -13.9 | ▼ 1.35% | 1,855 |
| Jun 11, 2026 | 1,000.1 | 1,031 | 996 | 1,029.9 | -0.6 | ▼ 0.06% | 9,600 |
| Jun 10, 2026 | 1,049.9 | 1,050 | 1,027 | 1,030.5 | -9.5 | ▼ 0.91% | 5,798 |
| Jun 09, 2026 | 1,038 | 1,052.9 | 1,033 | 1,040 | +2 | ▲ 0.19% | 2,965 |
| Jun 08, 2026 | 1,020.3 | 1,039 | 1,020.3 | 1,038 | -1 | ▼ 0.1% | 5,035 |
| Jun 05, 2026 | 1,059 | 1,059 | 1,035 | 1,039 | -20 | ▼ 1.89% | 4,170 |
| Jun 04, 2026 | 1,066.9 | 1,066.9 | 1,048 | 1,059 | -1 | ▼ 0.09% | 1,112 |
| Jun 03, 2026 | 1,053 | 1,061 | 1,040 | 1,060 | +6.5 | ▲ 0.62% | 3,673 |
| Jun 02, 2026 | 1,041 | 1,053.5 | 1,040 | 1,053.5 | +17.5 | ▲ 1.69% | 2,565 |
| Jun 01, 2026 | 1,063 | 1,066 | 1,036 | 1,036 | -26 | ▼ 2.45% | 4,090 |
| May 27, 2026 | 1,041 | 1,063 | 1,041 | 1,062 | +14.8 | ▲ 1.41% | 1,114 |
| May 26, 2026 | 1,067.5 | 1,067.5 | 1,041.6 | 1,047.2 | -7.8 | ▼ 0.74% | 2,165 |
| May 25, 2026 | 1,068.9 | 1,068.9 | 1,047 | 1,055 | +11 | ▲ 1.05% | 2,686 |
| May 22, 2026 | 1,055 | 1,058 | 1,036.1 | 1,044 | -2 | ▼ 0.19% | 2,742 |
| May 21, 2026 | 1,064 | 1,069.9 | 1,046 | 1,046 | -7 | ▼ 0.66% | 2,516 |
| May 20, 2026 | 1,040 | 1,054.9 | 1,038 | 1,053 | +18 | ▲ 1.74% | 4,338 |
| May 19, 2026 | 1,043.2 | 1,045.1 | 1,035 | 1,035 | -8 | ▼ 0.77% | 3,334 |
| May 18, 2026 | 1,060 | 1,061 | 1,041.1 | 1,043 | -16 | ▼ 1.51% | 3,612 |
| May 15, 2026 | 1,050 | 1,075 | 1,050 | 1,059 | +9 | ▲ 0.86% | 3,010 |
| May 14, 2026 | 1,041 | 1,070 | 1,041 | 1,050 | -0.1 | ▼ 0.01% | 4,771 |
| May 13, 2026 | 1,060 | 1,076.9 | 1,046.1 | 1,050.1 | -9.9 | ▼ 0.93% | 9,850 |
| May 12, 2026 | 1,065 | 1,097 | 1,050 | 1,060 | -38 | ▼ 3.46% | 20,136 |
| May 11, 2026 | 1,100 | 1,124 | 1,080 | 1,098 | -2 | ▼ 0.18% | 7,894 |
| May 08, 2026 | 1,095.1 | 1,130 | 1,090 | 1,100 | -27.9 | ▼ 2.47% | 9,020 |
| May 07, 2026 | 1,364 | 1,364 | 1,105 | 1,127.9 | -172.1 | ▼ 13.24% | 64,768 |
| May 06, 2026 | 1,110 | 1,314 | 1,109 | 1,300 | +157 | ▲ 13.74% | 21,202 |
| May 05, 2026 | 1,268 | 1,268 | 1,072 | 1,143 | -117.4 | ▼ 9.31% | 37,404 |
| May 04, 2026 | 1,100 | 1,260.4 | 1,082 | 1,260.4 | +164.4 | ▲ 15% | 8,710 |
| Apr 30, 2026 | 1,105 | 1,109.9 | 1,090.3 | 1,096 | -27 | ▼ 2.4% | 2,800 |
| Apr 29, 2026 | 1,120 | 1,123 | 1,083.2 | 1,123 | +20.8 | ▲ 1.89% | 5,082 |
| Apr 28, 2026 | 1,130 | 1,138 | 1,100 | 1,102.2 | -27.8 | ▼ 2.46% | 4,771 |
| Apr 27, 2026 | 1,069.5 | 1,153 | 1,069.5 | 1,130 | +15 | ▲ 1.35% | 4,533 |
| Apr 24, 2026 | 1,080 | 1,120 | 1,080 | 1,115 | +19.9 | ▲ 1.82% | 5,000 |
| Apr 23, 2026 | 1,140 | 1,140 | 1,095.1 | 1,095.1 | -39.9 | ▼ 3.52% | 8,882 |
| Apr 22, 2026 | 1,200 | 1,200 | 1,110 | 1,135 | -8 | ▼ 0.7% | 5,557 |
| Apr 21, 2026 | 1,210 | 1,210 | 1,120 | 1,143 | -11 | ▼ 0.95% | 4,808 |
| Apr 20, 2026 | 1,142.1 | 1,162 | 1,121.2 | 1,154 | -9 | ▼ 0.77% | 6,177 |
| Apr 17, 2026 | 1,186.9 | 1,186.9 | 1,145 | 1,163 | -23.9 | ▼ 2.01% | 9,029 |
| Apr 16, 2026 | 1,190 | 1,212.9 | 1,160 | 1,186.9 | +3.9 | ▲ 0.33% | 30,293 |
| Apr 15, 2026 | 1,172.9 | 1,220 | 1,160 | 1,183 | +17.3 | ▲ 1.48% | 43,823 |
| Apr 13, 2026 | 1,174 | 1,174 | 1,143 | 1,165.7 | +5.7 | ▲ 0.49% | 8,048 |
| Apr 10, 2026 | 1,169.9 | 1,169.9 | 1,134 | 1,160 | +10 | ▲ 0.87% | 10,664 |
| Apr 09, 2026 | 1,142 | 1,156.9 | 1,135 | 1,150 | +8 | ▲ 0.7% | 11,008 |
| Apr 08, 2026 | 1,101 | 1,142 | 1,101 | 1,142 | +32 | ▲ 2.88% | 11,735 |
| Apr 07, 2026 | 1,110 | 1,117.5 | 1,081 | 1,110 | +10 | ▲ 0.91% | 5,465 |
| Apr 06, 2026 | 1,085 | 1,104.9 | 1,066 | 1,100 | +34.8 | ▲ 3.27% | 3,706 |
| Apr 05, 2026 | 1,147.5 | 1,147.5 | 1,065 | 1,065.2 | -59.8 | ▼ 5.32% | 14,262 |
| Apr 02, 2026 | 1,125 | 1,131.9 | 1,093 | 1,125 | -2 | ▼ 0.18% | 7,799 |
| Apr 01, 2026 | 1,159.9 | 1,159.9 | 1,115.6 | 1,127 | -23 | ▼ 2% | 7,427 |
| Mar 31, 2026 | 1,153 | 1,160 | 1,108 | 1,150 | +11.1 | ▲ 0.97% | 21,476 |
| Mar 30, 2026 | 1,104 | 1,162 | 1,104 | 1,138.9 | +33.9 | ▲ 3.07% | 38,057 |
| Mar 29, 2026 | 1,150 | 1,150 | 1,100 | 1,105 | -23 | ▼ 2.04% | 7,687 |
| Mar 26, 2026 | 1,152 | 1,152 | 1,117 | 1,128 | -2 | ▼ 0.18% | 3,194 |
| Mar 25, 2026 | 1,160 | 1,160 | 1,126.1 | 1,130 | -19.8 | ▼ 1.72% | 6,481 |
| Mar 24, 2026 | 1,159.9 | 1,159.9 | 1,139 | 1,149.8 | +4.8 | ▲ 0.42% | 7,706 |
| Mar 23, 2026 | 1,174 | 1,174 | 1,134 | 1,145 | -6 | ▼ 0.52% | 6,198 |
| Mar 22, 2026 | 1,130 | 1,152 | 1,090 | 1,151 | +43 | ▲ 3.88% | 13,821 |
| Mar 19, 2026 | 1,108 | 1,108 | 1,088 | 1,108 | +16 | ▲ 1.47% | 7,378 |
| Mar 17, 2026 | 1,092 | 1,100 | 1,082 | 1,092 | +0 | 0% | 4,237 |
| Mar 16, 2026 | 1,099.9 | 1,099.9 | 1,077.1 | 1,092 | +2 | ▲ 0.18% | 7,486 |
| Mar 15, 2026 | 1,115 | 1,115 | 1,086 | 1,090 | -4 | ▼ 0.37% | 6,539 |
| Mar 12, 2026 | 1,098 | 1,098 | 1,077 | 1,094 | -0.9 | ▼ 0.08% | 3,184 |
| Mar 11, 2026 | 1,100.1 | 1,110 | 1,085 | 1,094.9 | -5.1 | ▼ 0.46% | 2,769 |
| Mar 10, 2026 | 1,140 | 1,149 | 1,060 | 1,100 | -31.1 | ▼ 2.75% | 12,125 |
| Mar 09, 2026 | 1,087.3 | 1,131.1 | 1,087.3 | 1,131.1 | +65.1 | ▲ 6.11% | 183 |
| Mar 03, 2026 | 1,078 | 1,078 | 1,057 | 1,066 | +9 | ▲ 0.85% | 594 |
| Mar 01, 2026 | 1,050 | 1,062 | 1,040.3 | 1,057 | +7 | ▲ 0.67% | 2,190 |
| Feb 26, 2026 | 1,034 | 1,060 | 1,034 | 1,050 | +7 | ▲ 0.67% | 2,453 |
| Feb 25, 2026 | 1,041 | 1,047 | 1,033.5 | 1,043 | +3 | ▲ 0.29% | 1,091 |
| Feb 24, 2026 | 1,045 | 1,045 | 1,032.2 | 1,040 | -5 | ▼ 0.48% | 569 |
| Feb 23, 2026 | 1,038 | 1,045 | 1,030 | 1,045 | +7 | ▲ 0.67% | 3,108 |
| Feb 22, 2026 | 1,040.2 | 1,055 | 1,037 | 1,038 | -13 | ▼ 1.24% | 2,302 |
| Feb 17, 2026 | 1,051 | 1,070 | 1,048.6 | 1,051 | -7 | ▼ 0.66% | 2,151 |
| Feb 16, 2026 | 1,080 | 1,082 | 1,050 | 1,058 | -3 | ▼ 0.28% | 5,218 |
| Feb 12, 2026 | 1,050 | 1,062 | 1,048.2 | 1,061 | +10 | ▲ 0.95% | 3,942 |
| Feb 11, 2026 | 1,082 | 1,082 | 1,043.3 | 1,051 | -10 | ▼ 0.94% | 1,781 |
| Feb 10, 2026 | 1,070 | 1,095 | 1,041.1 | 1,061 | -7.8 | ▼ 0.73% | 7,074 |
| Feb 09, 2026 | 1,060 | 1,068.8 | 1,050 | 1,068.8 | -6.2 | ▼ 0.58% | 8,786 |
| Feb 08, 2026 | 1,080 | 1,089.9 | 1,063 | 1,075 | -5 | ▼ 0.46% | 4,748 |
| Feb 05, 2026 | 1,090 | 1,090 | 1,063.3 | 1,080 | +1 | ▲ 0.09% | 2,082 |
| Feb 04, 2026 | 1,054.1 | 1,085 | 1,054.1 | 1,079 | +8 | ▲ 0.75% | 1,355 |
| Feb 03, 2026 | 1,095 | 1,095 | 1,012.4 | 1,071 | -17 | ▼ 1.56% | 25,879 |
| Feb 02, 2026 | 1,080 | 1,089.9 | 1,071.1 | 1,088 | +8 | ▲ 0.74% | 2,608 |
| Feb 01, 2026 | 1,095 | 1,098.5 | 1,074.1 | 1,080 | -15 | ▼ 1.37% | 2,043 |
| Jan 29, 2026 | 1,095 | 1,109.9 | 1,085 | 1,095 | -1.1 | ▼ 0.1% | 3,660 |
| Jan 28, 2026 | 1,085.2 | 1,100 | 1,085.2 | 1,096.1 | -3.9 | ▼ 0.35% | 1,507 |
| Jan 27, 2026 | 1,118 | 1,137 | 1,098.1 | 1,100 | -22 | ▼ 1.96% | 5,603 |
| Jan 26, 2026 | 1,115 | 1,180 | 1,115 | 1,122 | -13 | ▼ 1.15% | 4,265 |
| Jan 25, 2026 | 1,134 | 1,156.5 | 1,115 | 1,135 | +18 | ▲ 1.61% | 7,254 |
| Jan 22, 2026 | 1,099.9 | 1,119.5 | 1,094.7 | 1,117 | +17.1 | ▲ 1.55% | 6,138 |
| Jan 21, 2026 | 1,088.1 | 1,109 | 1,088 | 1,099.9 | +2.9 | ▲ 0.26% | 1,639 |
| Jan 20, 2026 | 1,104.6 | 1,105 | 1,085 | 1,097 | +14 | ▲ 1.29% | 5,533 |
| Jan 18, 2026 | 1,094 | 1,094 | 1,076 | 1,083 | +1 | ▲ 0.09% | 1,719 |
| Jan 14, 2026 | 1,063 | 1,082 | 1,062 | 1,082 | +12 | ▲ 1.12% | 1,922 |
| Jan 13, 2026 | 1,070 | 1,075 | 1,057.2 | 1,070 | -6 | ▼ 0.56% | 2,746 |
| Jan 12, 2026 | 1,095 | 1,095 | 1,076 | 1,076 | -14 | ▼ 1.28% | 725 |
| Jan 08, 2026 | 1,065 | 1,092 | 1,065 | 1,090 | +9 | ▲ 0.83% | 2,847 |
| Jan 07, 2026 | 1,070 | 1,090 | 1,070 | 1,081 | -2 | ▼ 0.18% | 953 |
| Jan 06, 2026 | 1,099.9 | 1,099.9 | 1,070 | 1,083 | -1 | ▼ 0.09% | 2,313 |
| Jan 05, 2026 | 1,077 | 1,085 | 1,071.2 | 1,084 | +4 | ▲ 0.37% | 1,981 |
| Jan 04, 2026 | 1,070 | 1,089.9 | 1,070 | 1,080 | -4.1 | ▼ 0.38% | 1,164 |
| Jan 01, 2026 | 1,105 | 1,105 | 1,070 | 1,084.1 | -2.9 | ▼ 0.27% | 788 |
| Dec 31, 2025 | 1,084 | 1,087 | 1,080 | 1,087 | +6 | ▲ 0.56% | 1,134 |
| Dec 29, 2025 | 1,098 | 1,098 | 1,068 | 1,081 | +3 | ▲ 0.28% | 2,892 |
| Dec 28, 2025 | 1,080 | 1,080 | 1,060 | 1,078 | +10 | ▲ 0.94% | 2,399 |
| Dec 24, 2025 | 1,056.3 | 1,075 | 1,056.2 | 1,068 | -2 | ▼ 0.19% | 1,061 |
| Dec 23, 2025 | 1,058.8 | 1,078 | 1,058.8 | 1,070 | -10 | ▼ 0.93% | 3,771 |
| Dec 22, 2025 | 1,068.1 | 1,080 | 1,067 | 1,080 | -7.9 | ▼ 0.73% | 676 |
| Dec 21, 2025 | 1,080 | 1,088 | 1,065 | 1,087.9 | -7.1 | ▼ 0.65% | 1,483 |
| Dec 18, 2025 | 1,105 | 1,105 | 1,083.1 | 1,095 | -3.9 | ▼ 0.35% | 425 |
| Dec 17, 2025 | 1,067.4 | 1,099 | 1,067.4 | 1,098.9 | +9.9 | ▲ 0.91% | 2,402 |
| Dec 16, 2025 | 1,079 | 1,089.9 | 1,072.3 | 1,089 | +10 | ▲ 0.93% | 1,186 |
| Dec 15, 2025 | 1,065 | 1,086 | 1,065 | 1,079 | +4 | ▲ 0.37% | 1,066 |
| Dec 14, 2025 | 1,085 | 1,089.5 | 1,063.5 | 1,075 | -10 | ▼ 0.92% | 5,865 |
| Dec 11, 2025 | 1,070 | 1,090 | 1,070 | 1,085 | +8 | ▲ 0.74% | 1,226 |
| Dec 10, 2025 | 1,078.1 | 1,090 | 1,075 | 1,077 | -19 | ▼ 1.73% | 2,079 |
| Dec 09, 2025 | 1,128 | 1,128 | 1,087 | 1,096 | -12.8 | ▼ 1.15% | 1,997 |
| Dec 08, 2025 | 1,113 | 1,113 | 1,096 | 1,108.8 | -4.2 | ▼ 0.38% | 1,434 |
| Dec 07, 2025 | 1,100 | 1,120 | 1,100 | 1,113 | -6 | ▼ 0.54% | 588 |
| Dec 03, 2025 | 1,100.1 | 1,120 | 1,100.1 | 1,119 | -1 | ▼ 0.09% | 2,256 |
| Dec 02, 2025 | 1,120 | 1,129.5 | 1,107 | 1,120 | -3.7 | ▼ 0.33% | 738 |
| Dec 01, 2025 | 1,114 | 1,125 | 1,100.2 | 1,123.7 | +8.7 | ▲ 0.78% | 1,700 |
| Nov 30, 2025 | 1,139 | 1,139 | 1,104 | 1,115 | -5 | ▼ 0.45% | 2,562 |
| Nov 27, 2025 | 1,153.5 | 1,153.5 | 1,120 | 1,120 | -33.5 | ▼ 2.9% | 1,886 |
| Nov 26, 2025 | 1,117 | 1,222 | 1,116 | 1,153.5 | +25.6 | ▲ 2.27% | 5,220 |
| Nov 25, 2025 | 1,118 | 1,128.8 | 1,116 | 1,127.9 | +9.9 | ▲ 0.89% | 5,019 |
| Nov 24, 2025 | 1,119 | 1,120 | 1,107 | 1,118 | +12.4 | ▲ 1.12% | 6,420 |
| Nov 23, 2025 | 1,110.3 | 1,129.5 | 1,095.1 | 1,105.6 | +15.6 | ▲ 1.43% | 4,606 |
| Nov 20, 2025 | 1,060.1 | 1,099.5 | 1,060.1 | 1,090 | +21.9 | ▲ 2.05% | 762 |
| Nov 19, 2025 | 1,071 | 1,073.1 | 1,068 | 1,068.1 | -16.5 | ▼ 1.52% | 1,446 |
| Nov 18, 2025 | 1,061 | 1,088.1 | 1,061 | 1,084.6 | +9.6 | ▲ 0.89% | 1,817 |
| Nov 17, 2025 | 1,043.8 | 1,086 | 1,043.8 | 1,075 | +10 | ▲ 0.94% | 1,461 |
| Nov 16, 2025 | 1,066 | 1,070 | 1,064 | 1,065 | -3 | ▼ 0.28% | 934 |
| Nov 13, 2025 | 1,072 | 1,077 | 1,062.1 | 1,068 | -4 | ▼ 0.37% | 662 |
| Nov 12, 2025 | 1,077.1 | 1,077.1 | 1,060.1 | 1,072 | -6 | ▼ 0.56% | 4,735 |
| Nov 11, 2025 | 1,098 | 1,098 | 1,077.1 | 1,078 | -17 | ▼ 1.55% | 1,675 |
| Nov 10, 2025 | 1,080 | 1,095 | 1,079.4 | 1,095 | -4 | ▼ 0.36% | 740 |
| Nov 09, 2025 | 1,094 | 1,099 | 1,080 | 1,099 | -12 | ▼ 1.08% | 1,548 |
| Nov 06, 2025 | 1,110 | 1,124 | 1,100 | 1,111 | +1 | ▲ 0.09% | 2,721 |
| Nov 05, 2025 | 1,119 | 1,120 | 1,096 | 1,110 | +10 | ▲ 0.91% | 442 |
| Nov 04, 2025 | 1,132 | 1,132 | 1,097 | 1,100 | -15 | ▼ 1.35% | 2,314 |
| Nov 03, 2025 | 1,147.2 | 1,147.2 | 1,105 | 1,115 | -9.9 | ▼ 0.88% | 1,333 |
| Nov 02, 2025 | 1,102 | 1,124.9 | 1,100 | 1,124.9 | +22 | ▲ 1.99% | 4,542 |
| Oct 30, 2025 | 1,099 | 1,110 | 1,080 | 1,102.9 | +7.8 | ▲ 0.71% | 1,339 |
| Oct 29, 2025 | 1,100 | 1,113 | 1,085 | 1,095.1 | +3.1 | ▲ 0.28% | 2,948 |
| Oct 28, 2025 | 1,090 | 1,096 | 1,075 | 1,092 | +15.1 | ▲ 1.4% | 1,916 |
| Oct 26, 2025 | 1,065 | 1,081.3 | 1,060.1 | 1,076.9 | -9.1 | ▼ 0.84% | 1,290 |
| Oct 19, 2025 | 1,097 | 1,097 | 1,060 | 1,086 | +6 | ▲ 0.56% | 1,223 |
| Oct 16, 2025 | 1,068.1 | 1,103 | 1,067 | 1,080 | -9 | ▼ 0.83% | 2,805 |
| Oct 15, 2025 | 1,073 | 1,089 | 1,055 | 1,089 | -4.3 | ▼ 0.39% | 1,166 |
| Oct 14, 2025 | 1,105 | 1,105 | 1,070 | 1,093.3 | -1.7 | ▼ 0.16% | 2,177 |
| Oct 13, 2025 | 1,068.2 | 1,107.9 | 1,051 | 1,095 | +5 | ▲ 0.46% | 4,128 |
| Oct 12, 2025 | 1,067.3 | 1,115 | 1,049 | 1,090 | +1 | ▲ 0.09% | 5,600 |
| Oct 09, 2025 | 1,092.4 | 1,136 | 1,071 | 1,089 | +18 | ▲ 1.68% | 1,229 |
| Oct 08, 2025 | 1,091 | 1,091 | 1,071 | 1,071 | -20 | ▼ 1.83% | 4,462 |
| Oct 07, 2025 | 1,100 | 1,100 | 1,090 | 1,091 | — | — | 1,816 |
