Gurans Laghubitta Bittiya Sanstha Limited
GLBSLRs1,719.9▲ 19.9 (1.17%)
As of Sep 29, 2026 · 02:59
EPS
31.11
P/E Ratio
55.28
Book Value
169.51
PBV
10.15
1Y Yield
-21.00%
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 | 1,670 | 1,719.9 | 1,670 | 1,719.9 | +19.9 | ▲ 1.17% | 224 |
| Sep 28, 2026 | 1,651 | 1,700 | 1,651 | 1,700 | +0 | 0% | 1,134 |
| Sep 24, 2026 | 1,700 | 1,710 | 1,700 | 1,700 | -10 | ▼ 0.58% | 211 |
| Sep 23, 2026 | 1,727 | 1,728 | 1,680.2 | 1,710 | -17 | ▼ 0.98% | 290 |
| Sep 22, 2026 | 1,764 | 1,765 | 1,710 | 1,727 | +2 | ▲ 0.12% | 344 |
| Sep 18, 2026 | 1,700 | 1,751 | 1,700 | 1,725 | +30 | ▲ 1.77% | 2,143 |
| Sep 17, 2026 | 1,640 | 1,739 | 1,640 | 1,695 | +6 | ▲ 0.36% | 458 |
| Sep 16, 2026 | 1,660 | 1,709 | 1,659.1 | 1,689 | +29 | ▲ 1.75% | 353 |
| Sep 15, 2026 | 1,689 | 1,739 | 1,648 | 1,660 | +20 | ▲ 1.22% | 292 |
| Sep 14, 2026 | 1,601.3 | 1,677 | 1,601.3 | 1,640 | +11 | ▲ 0.68% | 839 |
| Sep 11, 2026 | 1,633.8 | 1,633.8 | 1,600 | 1,629 | +28 | ▲ 1.75% | 280 |
| Sep 10, 2026 | 1,610 | 1,635 | 1,600 | 1,601 | -9 | ▼ 0.56% | 167 |
| Sep 09, 2026 | 1,605 | 1,620 | 1,601 | 1,610 | +8.9 | ▲ 0.56% | 245 |
| Sep 07, 2026 | 1,600 | 1,605 | 1,600 | 1,601.1 | -9.9 | ▼ 0.61% | 274 |
| Sep 03, 2026 | 1,585.2 | 1,611 | 1,585.2 | 1,611 | -9 | ▼ 0.56% | 207 |
| Sep 02, 2026 | 1,590 | 1,632.6 | 1,585.1 | 1,620 | -10 | ▼ 0.61% | 452 |
| Sep 01, 2026 | 1,628.7 | 1,677.5 | 1,628.7 | 1,630 | -49 | ▼ 2.92% | 876 |
| Aug 31, 2026 | 1,670 | 1,679 | 1,655 | 1,679 | -26 | ▼ 1.52% | 71 |
| Aug 27, 2026 | 1,690 | 1,705 | 1,690 | 1,705 | +30 | ▲ 1.79% | 160 |
| Aug 26, 2026 | 1,700 | 1,700 | 1,661 | 1,675 | -37 | ▼ 2.16% | 584 |
| Aug 25, 2026 | 1,709 | 1,715 | 1,708 | 1,712 | -8 | ▼ 0.47% | 305 |
| Aug 24, 2026 | 1,691 | 1,720 | 1,685 | 1,720 | -10 | ▼ 0.58% | 163 |
| Aug 21, 2026 | 1,710 | 1,730 | 1,710 | 1,730 | +20 | ▲ 1.17% | 283 |
| Aug 20, 2026 | 1,743 | 1,743 | 1,701 | 1,710 | -32 | ▼ 1.84% | 391 |
| Aug 19, 2026 | 1,710 | 1,750 | 1,700 | 1,742 | +41 | ▲ 2.41% | 906 |
| Aug 18, 2026 | 1,772 | 1,772 | 1,701 | 1,701 | -39 | ▼ 2.24% | 484 |
| Aug 17, 2026 | 1,733 | 1,750 | 1,733 | 1,740 | +8 | ▲ 0.46% | 293 |
| Aug 14, 2026 | 1,757 | 1,786.9 | 1,715 | 1,732 | -25 | ▼ 1.42% | 275 |
| Aug 13, 2026 | 1,735 | 1,787 | 1,735 | 1,757 | +4 | ▲ 0.23% | 256 |
| Aug 12, 2026 | 1,740 | 1,792.9 | 1,740 | 1,753 | -17 | ▼ 0.96% | 206 |
| Aug 11, 2026 | 1,755 | 1,774 | 1,755 | 1,770 | -15 | ▼ 0.84% | 278 |
| Aug 10, 2026 | 1,752 | 1,788 | 1,752 | 1,785 | -10.9 | ▼ 0.61% | 75 |
| Aug 07, 2026 | 1,801 | 1,801 | 1,772 | 1,795.9 | -5.1 | ▼ 0.28% | 279 |
| Aug 06, 2026 | 1,790 | 1,801 | 1,776 | 1,801 | +11 | ▲ 0.61% | 123 |
| Aug 05, 2026 | 1,710 | 1,814 | 1,710 | 1,790 | -6 | ▼ 0.33% | 181 |
| Aug 04, 2026 | 1,725 | 1,796 | 1,725 | 1,796 | +16 | ▲ 0.9% | 283 |
| Aug 03, 2026 | 1,830 | 1,830 | 1,775.5 | 1,780 | -30 | ▼ 1.66% | 97 |
| Jul 31, 2026 | 1,845 | 1,845 | 1,791 | 1,810 | -10 | ▼ 0.55% | 189 |
| Jul 30, 2026 | 1,815 | 1,820 | 1,782.1 | 1,820 | +10 | ▲ 0.55% | 466 |
| Jul 29, 2026 | 1,780 | 1,810 | 1,780 | 1,810 | +15 | ▲ 0.84% | 479 |
| Jul 28, 2026 | 1,710 | 1,820 | 1,710 | 1,795 | -5 | ▼ 0.28% | 163 |
| Jul 27, 2026 | 1,710 | 1,850 | 1,710 | 1,800 | +0 | 0% | 246 |
| Jul 24, 2026 | 1,793 | 1,826 | 1,792 | 1,800 | +7 | ▲ 0.39% | 728 |
| Jul 23, 2026 | 1,740 | 1,820 | 1,740 | 1,793 | -20 | ▼ 1.1% | 239 |
| Jul 22, 2026 | 1,799.9 | 1,813 | 1,799.9 | 1,813 | +46.9 | ▲ 2.66% | 499 |
| Jul 21, 2026 | 1,900 | 1,900 | 1,766.1 | 1,766.1 | -48.9 | ▼ 2.69% | 236 |
| Jul 20, 2026 | 1,780.1 | 1,815 | 1,780.1 | 1,815 | +49.5 | ▲ 2.8% | 291 |
| Jul 17, 2026 | 1,798.9 | 1,798.9 | 1,765.5 | 1,765.5 | +1.6 | ▲ 0.09% | 579 |
| Jul 16, 2026 | 1,770 | 1,770 | 1,721 | 1,763.9 | -6.1 | ▼ 0.34% | 257 |
| Jul 15, 2026 | 1,732 | 1,783.9 | 1,732 | 1,770 | -10 | ▼ 0.56% | 169 |
| Jul 14, 2026 | 1,754.9 | 1,780 | 1,720 | 1,780 | +25.1 | ▲ 1.43% | 505 |
| Jul 13, 2026 | 1,770 | 1,770 | 1,725 | 1,754.9 | -15.1 | ▼ 0.85% | 253 |
| Jul 10, 2026 | 1,739 | 1,785.1 | 1,739 | 1,770 | +30 | ▲ 1.72% | 53 |
| Jul 09, 2026 | 1,780 | 1,780 | 1,740 | 1,740 | -40 | ▼ 2.25% | 598 |
| Jul 08, 2026 | 1,822 | 1,822 | 1,743 | 1,780 | +10 | ▲ 0.56% | 702 |
| Jul 07, 2026 | 1,745.5 | 1,770 | 1,745.5 | 1,770 | +9 | ▲ 0.51% | 222 |
| Jul 06, 2026 | 1,825 | 1,825 | 1,760 | 1,761 | -42 | ▼ 2.33% | 1,451 |
| Jul 03, 2026 | 1,820 | 1,821 | 1,803 | 1,803 | -32.8 | ▼ 1.79% | 348 |
| Jul 02, 2026 | 1,838.8 | 1,843 | 1,788.2 | 1,835.8 | -3 | ▼ 0.16% | 539 |
| Jul 01, 2026 | 1,838.8 | 1,850 | 1,805 | 1,838.8 | +0 | 0% | 1,111 |
| Jun 30, 2026 | 1,798 | 1,850 | 1,754 | 1,838.8 | +40.8 | ▲ 2.27% | 1,770 |
| Jun 29, 2026 | 1,751 | 1,806 | 1,751 | 1,798 | -2 | ▼ 0.11% | 642 |
| Jun 26, 2026 | 1,835 | 1,835 | 1,785 | 1,800 | -35 | ▼ 1.91% | 1,021 |
| Jun 25, 2026 | 1,805 | 1,859.9 | 1,800 | 1,835 | -25 | ▼ 1.34% | 1,235 |
| Jun 24, 2026 | 1,790 | 1,898.2 | 1,790 | 1,860 | +28 | ▲ 1.53% | 1,513 |
| Jun 23, 2026 | 1,858.5 | 1,865 | 1,810 | 1,832 | -26.1 | ▼ 1.4% | 389 |
| Jun 22, 2026 | 1,840 | 1,929.9 | 1,840 | 1,858.1 | +18.1 | ▲ 0.98% | 1,650 |
| Jun 19, 2026 | 1,760 | 1,850 | 1,760 | 1,840 | +80 | ▲ 4.55% | 4,266 |
| Jun 18, 2026 | 1,762 | 1,762 | 1,755 | 1,760 | -2 | ▼ 0.11% | 73 |
| Jun 17, 2026 | 1,762 | 1,762 | 1,762 | 1,762 | +0 | 0% | 6 |
| Jun 16, 2026 | 1,765 | 1,793 | 1,762 | 1,762 | -3 | ▼ 0.17% | 98 |
| Jun 15, 2026 | 1,768.1 | 1,768.1 | 1,765 | 1,765 | +9 | ▲ 0.51% | 239 |
| Jun 12, 2026 | 1,795 | 1,795 | 1,756 | 1,756 | -39 | ▼ 2.17% | 102 |
| Jun 11, 2026 | 1,800 | 1,800 | 1,753.1 | 1,795 | +25 | ▲ 1.41% | 718 |
| Jun 10, 2026 | 1,751 | 1,800 | 1,751 | 1,770 | -2 | ▼ 0.11% | 104 |
| Jun 09, 2026 | 1,825 | 1,825 | 1,772 | 1,772 | -40 | ▼ 2.21% | 319 |
| Jun 08, 2026 | 1,814 | 1,814 | 1,761 | 1,812 | -1.9 | ▼ 0.1% | 336 |
| Jun 05, 2026 | 1,761.1 | 1,813.9 | 1,761.1 | 1,813.9 | +23.9 | ▲ 1.34% | 278 |
| Jun 04, 2026 | 1,795 | 1,800 | 1,790 | 1,790 | +0 | 0% | 396 |
| Jun 03, 2026 | 1,770 | 1,800 | 1,770 | 1,790 | -32 | ▼ 1.76% | 329 |
| Jun 02, 2026 | 1,791.2 | 1,825 | 1,777.7 | 1,822 | +30.8 | ▲ 1.72% | 416 |
| Jun 01, 2026 | 1,800 | 1,800.1 | 1,790 | 1,791.2 | -30.8 | ▼ 1.69% | 367 |
| May 27, 2026 | 1,832 | 1,832 | 1,800 | 1,822 | -10 | ▼ 0.55% | 132 |
| May 26, 2026 | 1,815 | 1,833.4 | 1,780 | 1,832 | +7 | ▲ 0.38% | 734 |
| May 25, 2026 | 1,830 | 1,850 | 1,805 | 1,825 | +16 | ▲ 0.88% | 621 |
| May 22, 2026 | 1,791 | 1,809 | 1,791 | 1,809 | +18 | ▲ 1.01% | 163 |
| May 21, 2026 | 1,780.5 | 1,791 | 1,761.6 | 1,791 | +10.5 | ▲ 0.59% | 65 |
| May 20, 2026 | 1,780.2 | 1,820 | 1,780.2 | 1,780.5 | -9.5 | ▼ 0.53% | 45 |
| May 19, 2026 | 1,782.7 | 1,809 | 1,780 | 1,790 | +7.9 | ▲ 0.44% | 155 |
| May 18, 2026 | 1,790 | 1,790 | 1,770 | 1,782.1 | -7.9 | ▼ 0.44% | 275 |
| May 15, 2026 | 1,780 | 1,829.9 | 1,780 | 1,790 | +10 | ▲ 0.56% | 150 |
| May 14, 2026 | 1,780 | 1,780 | 1,780 | 1,780 | +0 | 0% | 1 |
| May 13, 2026 | 1,771 | 1,800 | 1,760 | 1,780 | -25 | ▼ 1.39% | 409 |
| May 12, 2026 | 1,840 | 1,840 | 1,805 | 1,805 | -39.7 | ▼ 2.15% | 41 |
| May 11, 2026 | 1,874 | 1,874 | 1,818 | 1,844.7 | +24.8 | ▲ 1.36% | 390 |
| May 08, 2026 | 1,800 | 1,838 | 1,800 | 1,819.9 | +29.9 | ▲ 1.67% | 135 |
| May 07, 2026 | 1,760 | 1,790 | 1,760 | 1,790 | +30 | ▲ 1.7% | 193 |
| May 06, 2026 | 1,800 | 1,816 | 1,760 | 1,760 | -4 | ▼ 0.23% | 1,687 |
| May 05, 2026 | 1,710 | 1,800 | 1,710 | 1,764 | +14 | ▲ 0.8% | 340 |
| May 04, 2026 | 1,770 | 1,770 | 1,750 | 1,750 | -13.9 | ▼ 0.79% | 346 |
| Apr 30, 2026 | 1,837.9 | 1,837.9 | 1,761 | 1,763.9 | -21.1 | ▼ 1.18% | 390 |
| Apr 29, 2026 | 1,775 | 1,800 | 1,775 | 1,785 | -15 | ▼ 0.83% | 1,082 |
| Apr 28, 2026 | 1,815 | 1,815 | 1,780 | 1,800 | -15 | ▼ 0.83% | 554 |
| Apr 27, 2026 | 1,793 | 1,845 | 1,790 | 1,815 | +22 | ▲ 1.23% | 953 |
| Apr 24, 2026 | 1,814 | 1,836 | 1,792.1 | 1,793 | -21 | ▼ 1.16% | 191 |
| Apr 23, 2026 | 1,810 | 1,815 | 1,810 | 1,814 | +4 | ▲ 0.22% | 77 |
| Apr 22, 2026 | 1,807 | 1,810 | 1,771.1 | 1,810 | +3 | ▲ 0.17% | 467 |
| Apr 21, 2026 | 1,827 | 1,838 | 1,802 | 1,807 | -20 | ▼ 1.09% | 339 |
| Apr 20, 2026 | 1,796 | 1,841 | 1,796 | 1,827 | +31 | ▲ 1.73% | 425 |
| Apr 17, 2026 | 1,790 | 1,815 | 1,780 | 1,796 | -4 | ▼ 0.22% | 414 |
| Apr 16, 2026 | 1,800.1 | 1,810 | 1,790 | 1,800 | -10 | ▼ 0.55% | 324 |
| Apr 15, 2026 | 1,800 | 1,836 | 1,800 | 1,810 | +10 | ▲ 0.56% | 331 |
| Apr 13, 2026 | 1,844.8 | 1,845 | 1,800 | 1,800 | -10 | ▼ 0.55% | 476 |
| Apr 10, 2026 | 1,801 | 1,830 | 1,801 | 1,810 | -15 | ▼ 0.82% | 466 |
| Apr 09, 2026 | 1,815 | 1,840 | 1,786 | 1,825 | +20 | ▲ 1.11% | 615 |
| Apr 08, 2026 | 1,836 | 1,839.5 | 1,801 | 1,805 | +5 | ▲ 0.28% | 731 |
| Apr 07, 2026 | 1,869 | 1,869 | 1,785 | 1,800 | -35 | ▼ 1.91% | 916 |
| Apr 06, 2026 | 1,749.3 | 1,836 | 1,749 | 1,835 | +120 | ▲ 7% | 1,532 |
| Apr 05, 2026 | 1,838.5 | 1,869.9 | 1,705.2 | 1,715 | -161 | ▼ 8.58% | 2,820 |
| Apr 02, 2026 | 1,900 | 1,914 | 1,870 | 1,876 | -38 | ▼ 1.99% | 1,974 |
| Apr 01, 2026 | 1,935 | 1,940 | 1,895.1 | 1,914 | -21 | ▼ 1.09% | 1,957 |
| Mar 31, 2026 | 1,940 | 1,950 | 1,905 | 1,935 | -5 | ▼ 0.26% | 651 |
| Mar 30, 2026 | 1,933.6 | 1,969.9 | 1,918 | 1,940 | -33 | ▼ 1.67% | 2,412 |
| Mar 29, 2026 | 2,000 | 2,000 | 1,935 | 1,973 | -7 | ▼ 0.35% | 823 |
| Mar 26, 2026 | 2,003.9 | 2,003.9 | 1,960 | 1,980 | +7 | ▲ 0.35% | 1,019 |
| Mar 25, 2026 | 1,957 | 1,990 | 1,955.1 | 1,973 | -22 | ▼ 1.1% | 1,555 |
| Mar 24, 2026 | 2,000 | 2,005 | 1,970.2 | 1,995 | -5 | ▼ 0.25% | 1,294 |
| Mar 23, 2026 | 1,985 | 2,029 | 1,966.6 | 2,000 | +15 | ▲ 0.76% | 3,173 |
| Mar 22, 2026 | 1,969 | 2,004 | 1,940 | 1,985 | +47.7 | ▲ 2.46% | 3,183 |
| Mar 19, 2026 | 1,900 | 1,957.8 | 1,900 | 1,937.3 | +11.3 | ▲ 0.59% | 3,735 |
| Mar 17, 2026 | 1,930 | 1,948 | 1,920 | 1,926 | -4 | ▼ 0.21% | 1,481 |
| Mar 16, 2026 | 1,959.9 | 1,959.9 | 1,920 | 1,930 | -29.9 | ▼ 1.53% | 2,533 |
| Mar 15, 2026 | 1,938.3 | 1,976 | 1,900.1 | 1,959.9 | -15.1 | ▼ 0.76% | 3,717 |
| Mar 12, 2026 | 1,970 | 1,975 | 1,895 | 1,975 | +5 | ▲ 0.25% | 4,370 |
| Mar 11, 2026 | 2,000 | 2,009 | 1,935 | 1,970 | -39 | ▼ 1.94% | 2,276 |
| Mar 10, 2026 | 1,990 | 2,080 | 1,990 | 2,009 | +31 | ▲ 1.57% | 4,665 |
| Mar 09, 2026 | 1,978 | 1,978 | 1,978 | 1,978 | +38 | ▲ 1.96% | 20 |
| Mar 03, 2026 | 1,923 | 1,940 | 1,890 | 1,940 | +17 | ▲ 0.88% | 7,941 |
| Mar 01, 2026 | 1,887 | 1,923 | 1,882.1 | 1,923 | +3.1 | ▲ 0.16% | 718 |
| Feb 26, 2026 | 1,905 | 1,941 | 1,890 | 1,919.9 | +14.9 | ▲ 0.78% | 1,850 |
| Feb 25, 2026 | 1,931 | 1,937 | 1,900 | 1,905 | +5.1 | ▲ 0.27% | 630 |
| Feb 24, 2026 | 1,880 | 1,905 | 1,838.6 | 1,899.9 | +23.8 | ▲ 1.27% | 1,637 |
| Feb 23, 2026 | 1,876 | 1,881.1 | 1,876 | 1,876.1 | -13.7 | ▼ 0.72% | 1,675 |
| Feb 22, 2026 | 1,890.1 | 1,890.1 | 1,875 | 1,889.8 | -4.3 | ▼ 0.23% | 1,490 |
| Feb 17, 2026 | 1,932 | 1,932 | 1,894.1 | 1,894.1 | -37.9 | ▼ 1.96% | 997 |
| Feb 16, 2026 | 1,929 | 1,940.9 | 1,911 | 1,932 | +3 | ▲ 0.16% | 144 |
| Feb 12, 2026 | 1,905.1 | 1,938 | 1,903.5 | 1,929 | +9 | ▲ 0.47% | 1,407 |
| Feb 11, 2026 | 1,963.5 | 1,963.5 | 1,915 | 1,920 | -43.5 | ▼ 2.22% | 1,140 |
| Feb 10, 2026 | 1,925 | 1,984 | 1,925 | 1,963.5 | +16.2 | ▲ 0.83% | 1,142 |
| Feb 09, 2026 | 1,997.8 | 1,997.8 | 1,947.3 | 1,947.3 | -38.7 | ▼ 1.95% | 673 |
| Feb 08, 2026 | 1,958 | 1,993 | 1,940 | 1,986 | +34 | ▲ 1.74% | 2,541 |
| Feb 05, 2026 | 1,980 | 2,051.9 | 1,945 | 1,952 | +10 | ▲ 0.51% | 2,184 |
| Feb 04, 2026 | 2,019.6 | 2,019.6 | 1,941 | 1,942 | -77.6 | ▼ 3.84% | 1,457 |
| Feb 03, 2026 | 2,030.1 | 2,030.1 | 1,951.2 | 2,019.6 | -10.4 | ▼ 0.51% | 1,443 |
| Feb 02, 2026 | 2,050.2 | 2,050.2 | 2,001 | 2,030 | +20 | ▲ 1% | 638 |
| Feb 01, 2026 | 2,050 | 2,050 | 2,010 | 2,010 | -54 | ▼ 2.62% | 1,206 |
| Jan 29, 2026 | 2,065 | 2,077 | 2,030 | 2,064 | +3 | ▲ 0.15% | 858 |
| Jan 28, 2026 | 2,040 | 2,071.8 | 2,040 | 2,061 | +11 | ▲ 0.54% | 3,262 |
| Jan 27, 2026 | 2,022 | 2,079 | 2,020 | 2,050 | +25 | ▲ 1.23% | 2,417 |
| Jan 26, 2026 | 2,080 | 2,099 | 2,025 | 2,025 | -35 | ▼ 1.7% | 2,893 |
| Jan 25, 2026 | 2,080 | 2,080 | 2,003 | 2,060 | +1 | ▲ 0.05% | 2,112 |
| Jan 22, 2026 | 2,110 | 2,110 | 2,010 | 2,059 | -32.2 | ▼ 1.54% | 3,418 |
| Jan 21, 2026 | 2,177.6 | 2,177.6 | 2,009 | 2,091.2 | -130.8 | ▼ 5.89% | 2,385 |
| Jan 20, 2026 | 2,143 | 2,222 | 2,022.2 | 2,222 | +121 | ▲ 5.76% | 8,954 |
| Jan 18, 2026 | 1,968.6 | 2,101 | 1,950 | 2,101 | +171 | ▲ 8.86% | 5,522 |
| Jan 14, 2026 | 1,924 | 1,930 | 1,923 | 1,930 | +6 | ▲ 0.31% | 40 |
| Jan 13, 2026 | 1,963.5 | 1,963.5 | 1,924 | 1,924 | -1 | ▼ 0.05% | 1,346 |
| Jan 12, 2026 | 1,957 | 1,980 | 1,920.2 | 1,925 | +4.9 | ▲ 0.26% | 2,154 |
| Jan 08, 2026 | 1,891 | 1,987.9 | 1,891 | 1,920.1 | +9 | ▲ 0.47% | 1,153 |
| Jan 07, 2026 | 1,920 | 1,949.9 | 1,911 | 1,911.1 | -8.9 | ▼ 0.46% | 515 |
| Jan 06, 2026 | 1,906.5 | 1,950 | 1,906.5 | 1,920 | -17.2 | ▼ 0.89% | 888 |
| Jan 05, 2026 | 1,900.1 | 1,975 | 1,862.1 | 1,937.2 | +14.2 | ▲ 0.74% | 2,232 |
| Jan 04, 2026 | 1,950 | 1,996.9 | 1,923 | 1,923 | -36.7 | ▼ 1.87% | 185 |
| Jan 01, 2026 | 1,965 | 1,965 | 1,935 | 1,959.7 | -5.3 | ▼ 0.27% | 1,480 |
| Dec 31, 2025 | 2,000 | 2,000 | 1,950.2 | 1,965 | -10 | ▼ 0.51% | 1,324 |
| Dec 29, 2025 | 2,042 | 2,042 | 1,970 | 1,975 | -29 | ▼ 1.45% | 869 |
| Dec 28, 2025 | 2,000 | 2,020 | 1,979.6 | 2,004 | +4 | ▲ 0.2% | 1,314 |
| Dec 24, 2025 | 1,993 | 2,026 | 1,953.2 | 2,000 | +7 | ▲ 0.35% | 1,619 |
| Dec 23, 2025 | 1,900 | 1,994 | 1,900 | 1,993 | +113 | ▲ 6.01% | 3,468 |
| Dec 22, 2025 | 1,900 | 1,900 | 1,875 | 1,880 | -30 | ▼ 1.57% | 460 |
| Dec 21, 2025 | 1,900 | 1,910 | 1,895 | 1,910 | -10 | ▼ 0.52% | 269 |
| Dec 18, 2025 | 1,901.2 | 1,925 | 1,900 | 1,920 | -14.9 | ▼ 0.77% | 1,136 |
| Dec 17, 2025 | 1,937 | 1,950 | 1,911 | 1,934.9 | -2.1 | ▼ 0.11% | 379 |
| Dec 16, 2025 | 1,903.1 | 1,937 | 1,903 | 1,937 | +34 | ▲ 1.79% | 622 |
| Dec 15, 2025 | 1,942 | 1,942 | 1,901 | 1,903 | -7 | ▼ 0.37% | 619 |
| Dec 14, 2025 | 1,938 | 1,945 | 1,910 | 1,910 | -28 | ▼ 1.44% | 497 |
| Dec 11, 2025 | 1,970 | 1,970 | 1,900 | 1,938 | -32 | ▼ 1.62% | 750 |
| Dec 10, 2025 | 1,950 | 1,989 | 1,950 | 1,970 | +20 | ▲ 1.03% | 161 |
| Dec 09, 2025 | 1,950 | 1,979 | 1,941 | 1,950 | +0 | 0% | 342 |
| Dec 08, 2025 | 1,970 | 2,000 | 1,922.1 | 1,950 | -20 | ▼ 1.02% | 918 |
| Dec 07, 2025 | 1,966.1 | 1,980 | 1,966.1 | 1,970 | -20 | ▼ 1.01% | 401 |
| Dec 03, 2025 | 2,000 | 2,000 | 1,990 | 1,990 | -10 | ▼ 0.5% | 1,068 |
| Dec 02, 2025 | 2,023.8 | 2,023.8 | 1,995.5 | 2,000 | -23.8 | ▼ 1.18% | 171 |
| Dec 01, 2025 | 1,962 | 2,024.9 | 1,962 | 2,023.8 | +30.8 | ▲ 1.55% | 703 |
| Nov 30, 2025 | 1,980 | 2,018 | 1,980 | 1,993 | -16.2 | ▼ 0.81% | 1,117 |
| Nov 27, 2025 | 2,014 | 2,045 | 2,008 | 2,009.2 | -4.8 | ▼ 0.24% | 692 |
| Nov 26, 2025 | 2,023 | 2,026 | 2,006.1 | 2,014 | -23 | ▼ 1.13% | 1,112 |
| Nov 25, 2025 | 2,020 | 2,038.9 | 2,010.2 | 2,037 | -3.1 | ▼ 0.15% | 3,272 |
| Nov 24, 2025 | 2,003 | 2,059 | 2,000 | 2,040.1 | +5.1 | ▲ 0.25% | 425 |
| Nov 23, 2025 | 2,005 | 2,035 | 1,983 | 2,035 | +34 | ▲ 1.7% | 775 |
| Nov 20, 2025 | 1,985 | 2,029.9 | 1,985 | 2,001 | -17 | ▼ 0.84% | 710 |
| Nov 19, 2025 | 2,050 | 2,050 | 2,016 | 2,018 | -31 | ▼ 1.51% | 364 |
| Nov 18, 2025 | 2,045 | 2,050 | 2,025 | 2,049 | +18 | ▲ 0.89% | 237 |
| Nov 17, 2025 | 1,975 | 2,031 | 1,975 | 2,031 | +56 | ▲ 2.84% | 1,225 |
| Nov 16, 2025 | 2,052 | 2,093 | 1,975 | 1,975 | -37 | ▼ 1.84% | 690 |
| Nov 13, 2025 | 1,960 | 2,060.2 | 1,955 | 2,012 | +31 | ▲ 1.56% | 706 |
| Nov 12, 2025 | 2,020 | 2,020 | 1,980 | 1,981 | -37 | ▼ 1.83% | 950 |
| Nov 11, 2025 | 2,075 | 2,080 | 2,009.1 | 2,018 | -17 | ▼ 0.84% | 1,719 |
| Nov 10, 2025 | 2,050.1 | 2,050.1 | 2,019 | 2,035 | -25 | ▼ 1.21% | 1,069 |
| Nov 09, 2025 | 2,086 | 2,117 | 2,050 | 2,060 | -60 | ▼ 2.83% | 3,403 |
| Nov 06, 2025 | 2,132 | 2,165 | 2,100 | 2,120 | -12 | ▼ 0.56% | 303 |
| Nov 05, 2025 | 2,091.2 | 2,200 | 2,091.2 | 2,132 | +81.8 | ▲ 3.99% | 8,707 |
| Nov 04, 2025 | 2,040 | 2,077.9 | 2,018.8 | 2,050.2 | +10.2 | ▲ 0.5% | 1,432 |
| Nov 03, 2025 | 2,081 | 2,081 | 2,021 | 2,040 | -41 | ▼ 1.97% | 2,147 |
| Nov 02, 2025 | 2,062.3 | 2,220 | 2,062.3 | 2,081 | -229 | ▼ 9.91% | 5,004 |
| Oct 30, 2025 | 2,142 | 2,310 | 2,100 | 2,310 | +210 | ▲ 10% | 19,893 |
| Oct 29, 2025 | 2,095.1 | 2,179 | 2,039 | 2,100 | -14 | ▼ 0.66% | 2,997 |
| Oct 28, 2025 | 2,090 | 2,199 | 2,077.1 | 2,114 | +52 | ▲ 2.52% | 2,108 |
| Oct 26, 2025 | 2,033 | 2,110 | 1,991.9 | 2,062 | +29 | ▲ 1.43% | 1,508 |
| Oct 19, 2025 | 2,004.9 | 2,044 | 2,004.9 | 2,033 | +67 | ▲ 3.41% | 1,423 |
| Oct 16, 2025 | 2,000 | 2,009.6 | 1,965 | 1,966 | -62 | ▼ 3.06% | 1,923 |
| Oct 15, 2025 | 2,031.2 | 2,064.8 | 2,000 | 2,028 | -42 | ▼ 2.03% | 2,053 |
| Oct 14, 2025 | 2,081 | 2,090 | 2,052 | 2,070 | -50 | ▼ 2.36% | 1,877 |
| Oct 13, 2025 | 2,124.7 | 2,125 | 2,086 | 2,120 | -48 | ▼ 2.21% | 1,278 |
| Oct 12, 2025 | 2,155.2 | 2,168 | 2,114 | 2,168 | -27 | ▼ 1.23% | 671 |
| Oct 09, 2025 | 2,223 | 2,280 | 2,170.6 | 2,195 | +15 | ▲ 0.69% | 1,469 |
| Oct 08, 2025 | 2,141.1 | 2,225 | 2,140 | 2,180 | +3 | ▲ 0.14% | 2,884 |
| Oct 07, 2025 | 2,200 | 2,219 | 2,177 | 2,177 | — | — | 1,929 |
