Guheshowori Merchant Bank & Finance Co. Ltd.
GMFILRs416.8▼ -0.2 (0.05%)
As of Sep 29, 2026 · 02:47
EPS
4.56
P/E Ratio
91.40
Book Value
157.55
PBV
2.65
1Y Yield
-10.17%
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 | 417 | 419 | 409.1 | 416.8 | -0.2 | ▼ 0.05% | 5,864 |
| Sep 28, 2026 | 429.9 | 429.9 | 413 | 417 | -4 | ▼ 0.95% | 3,875 |
| Sep 24, 2026 | 429.8 | 429.8 | 420.6 | 421 | -5 | ▼ 1.17% | 2,016 |
| Sep 23, 2026 | 450 | 450 | 421 | 426 | -5.9 | ▼ 1.37% | 10,650 |
| Sep 22, 2026 | 423.1 | 438.4 | 423 | 431.9 | +3 | ▲ 0.7% | 7,459 |
| Sep 18, 2026 | 427.9 | 429.9 | 425.4 | 428.9 | +2 | ▲ 0.47% | 9,690 |
| Sep 17, 2026 | 429 | 430 | 420.1 | 426.9 | +5 | ▲ 1.19% | 10,739 |
| Sep 16, 2026 | 434.9 | 434.9 | 421.8 | 421.9 | -11.8 | ▼ 2.72% | 7,476 |
| Sep 15, 2026 | 442 | 442 | 423.1 | 433.7 | +12.7 | ▲ 3.02% | 13,155 |
| Sep 14, 2026 | 408 | 422.4 | 408 | 421 | +7.2 | ▲ 1.74% | 6,856 |
| Sep 11, 2026 | 416.9 | 416.9 | 404.4 | 413.8 | +3 | ▲ 0.73% | 3,815 |
| Sep 10, 2026 | 405.7 | 411.8 | 402 | 410.8 | -7.1 | ▼ 1.7% | 4,458 |
| Sep 09, 2026 | 412 | 423 | 407.7 | 417.9 | -0.1 | ▼ 0.02% | 8,815 |
| Sep 07, 2026 | 414 | 420 | 414 | 418 | +3.9 | ▲ 0.94% | 5,966 |
| Sep 03, 2026 | 420 | 420 | 413 | 414.1 | -2.9 | ▼ 0.7% | 6,329 |
| Sep 02, 2026 | 418 | 418 | 410.4 | 417 | +7 | ▲ 1.71% | 4,265 |
| Sep 01, 2026 | 419 | 419 | 406 | 410 | +0 | 0% | 11,170 |
| Aug 31, 2026 | 415 | 415 | 410 | 410 | -8.9 | ▼ 2.12% | 3,496 |
| Aug 27, 2026 | 410.9 | 429 | 401.1 | 418.9 | +8 | ▲ 1.95% | 9,007 |
| Aug 26, 2026 | 421 | 421 | 400 | 410.9 | -13.1 | ▼ 3.09% | 37,847 |
| Aug 25, 2026 | 435 | 437 | 424 | 424 | -11 | ▼ 2.53% | 17,443 |
| Aug 24, 2026 | 447 | 447 | 428.2 | 435 | -5.8 | ▼ 1.32% | 13,698 |
| Aug 21, 2026 | 443.3 | 448 | 440.8 | 440.8 | +0.8 | ▲ 0.18% | 3,422 |
| Aug 20, 2026 | 441.5 | 445 | 440 | 440 | -8.9 | ▼ 1.98% | 12,318 |
| Aug 19, 2026 | 446.1 | 450 | 443 | 448.9 | +3.9 | ▲ 0.88% | 5,122 |
| Aug 18, 2026 | 444.6 | 452.5 | 440 | 445 | -2 | ▼ 0.45% | 24,929 |
| Aug 17, 2026 | 450.5 | 450.5 | 445.3 | 447 | +0 | 0% | 3,953 |
| Aug 14, 2026 | 452.1 | 453 | 445.4 | 447 | -8 | ▼ 1.76% | 17,149 |
| Aug 13, 2026 | 448.1 | 455 | 448.1 | 455 | +5.9 | ▲ 1.31% | 8,448 |
| Aug 12, 2026 | 452 | 460 | 446 | 449.1 | -7.9 | ▼ 1.73% | 13,326 |
| Aug 11, 2026 | 457 | 460 | 457 | 457 | +0 | 0% | 3,454 |
| Aug 10, 2026 | 460 | 460 | 450 | 457 | +0.7 | ▲ 0.15% | 10,821 |
| Aug 07, 2026 | 457.2 | 461 | 456 | 456.3 | +1 | ▲ 0.22% | 5,395 |
| Aug 06, 2026 | 472 | 472 | 455.3 | 455.3 | -8.6 | ▼ 1.85% | 6,873 |
| Aug 05, 2026 | 465 | 474.9 | 459 | 463.9 | -1.1 | ▼ 0.24% | 15,219 |
| Aug 04, 2026 | 462.1 | 472.9 | 460 | 465 | -7.5 | ▼ 1.59% | 9,678 |
| Aug 03, 2026 | 470 | 476.6 | 465 | 472.5 | +2.5 | ▲ 0.53% | 10,160 |
| Jul 31, 2026 | 456.5 | 474 | 450 | 470 | +11 | ▲ 2.4% | 59,668 |
| Jul 30, 2026 | 465 | 474 | 456.1 | 459 | -5.9 | ▼ 1.27% | 11,836 |
| Jul 29, 2026 | 479.9 | 479.9 | 460 | 464.9 | -6.1 | ▼ 1.3% | 12,422 |
| Jul 28, 2026 | 460 | 477.6 | 460 | 471 | +1.1 | ▲ 0.23% | 8,641 |
| Jul 27, 2026 | 482 | 484.7 | 465.1 | 469.9 | -3.1 | ▼ 0.66% | 30,013 |
| Jul 24, 2026 | 479.9 | 480 | 470 | 473 | -5.7 | ▼ 1.19% | 14,104 |
| Jul 23, 2026 | 498 | 498 | 467.1 | 478.7 | +3.7 | ▲ 0.78% | 8,225 |
| Jul 22, 2026 | 472.9 | 484.9 | 465.7 | 475 | +5.1 | ▲ 1.09% | 39,826 |
| Jul 21, 2026 | 470 | 476.8 | 464 | 469.9 | -0.1 | ▼ 0.02% | 26,242 |
| Jul 20, 2026 | 468 | 475 | 463 | 470 | +2 | ▲ 0.43% | 13,779 |
| Jul 17, 2026 | 447 | 473.8 | 447 | 468 | +18 | ▲ 4% | 16,105 |
| Jul 16, 2026 | 452 | 460 | 447 | 450 | -4 | ▼ 0.88% | 12,841 |
| Jul 15, 2026 | 459 | 463 | 451 | 454 | +5 | ▲ 1.11% | 11,606 |
| Jul 14, 2026 | 448 | 452 | 440 | 449 | +1 | ▲ 0.22% | 10,299 |
| Jul 13, 2026 | 450.2 | 454 | 443 | 448 | -7 | ▼ 1.54% | 7,829 |
| Jul 10, 2026 | 456 | 466.5 | 455 | 455 | +0.7 | ▲ 0.15% | 15,923 |
| Jul 09, 2026 | 460 | 463.9 | 451.5 | 454.3 | -1.7 | ▼ 0.37% | 4,410 |
| Jul 08, 2026 | 467.4 | 467.4 | 449.1 | 456 | -9 | ▼ 1.94% | 22,158 |
| Jul 07, 2026 | 450 | 468 | 450 | 465 | +0.2 | ▲ 0.04% | 6,263 |
| Jul 06, 2026 | 465.5 | 477 | 455 | 464.8 | -3.2 | ▼ 0.68% | 10,107 |
| Jul 03, 2026 | 478.9 | 478.9 | 467.6 | 468 | -1 | ▼ 0.21% | 20,807 |
| Jul 02, 2026 | 441 | 470.4 | 441 | 469 | +5 | ▲ 1.08% | 8,739 |
| Jul 01, 2026 | 469 | 470 | 460 | 464 | +5 | ▲ 1.09% | 4,875 |
| Jun 30, 2026 | 450 | 469.6 | 450 | 459 | -6 | ▼ 1.29% | 6,735 |
| Jun 29, 2026 | 467 | 468 | 463 | 465 | -6.4 | ▼ 1.36% | 4,481 |
| Jun 26, 2026 | 482.9 | 482.9 | 465.5 | 471.4 | -3.6 | ▼ 0.76% | 10,003 |
| Jun 25, 2026 | 480 | 484.6 | 470 | 475 | -6.9 | ▼ 1.43% | 14,312 |
| Jun 24, 2026 | 492 | 492 | 472.2 | 481.9 | +2.9 | ▲ 0.61% | 21,510 |
| Jun 23, 2026 | 457 | 487 | 457 | 479 | -2 | ▼ 0.42% | 26,846 |
| Jun 22, 2026 | 480 | 486.9 | 479.6 | 481 | +1.2 | ▲ 0.25% | 17,445 |
| Jun 19, 2026 | 471.2 | 483.5 | 471.2 | 479.8 | +2.8 | ▲ 0.59% | 16,506 |
| Jun 18, 2026 | 471.3 | 479.5 | 468 | 477 | +3 | ▲ 0.63% | 9,835 |
| Jun 17, 2026 | 468.1 | 483.6 | 468.1 | 474 | -2 | ▼ 0.42% | 9,251 |
| Jun 16, 2026 | 470 | 489.8 | 469 | 476 | -2 | ▼ 0.42% | 9,773 |
| Jun 15, 2026 | 476 | 489.9 | 470 | 478 | -1 | ▼ 0.21% | 28,854 |
| Jun 12, 2026 | 475 | 490 | 475 | 479 | -3.1 | ▼ 0.64% | 25,999 |
| Jun 11, 2026 | 483.2 | 496.9 | 478.2 | 482.1 | -8.9 | ▼ 1.81% | 36,820 |
| Jun 10, 2026 | 509.9 | 509.9 | 490 | 491 | -7 | ▼ 1.41% | 28,265 |
| Jun 09, 2026 | 511 | 513.7 | 491.3 | 498 | -19 | ▼ 3.68% | 59,030 |
| Jun 08, 2026 | 490 | 519 | 490 | 517 | +21.5 | ▲ 4.34% | 146,396 |
| Jun 05, 2026 | 459 | 507 | 459 | 495.5 | +12.5 | ▲ 2.59% | 69,243 |
| Jun 04, 2026 | 484 | 494 | 475.3 | 483 | +2 | ▲ 0.42% | 16,410 |
| Jun 03, 2026 | 488.9 | 498 | 480 | 481 | -8.9 | ▼ 1.82% | 18,787 |
| Jun 02, 2026 | 470 | 495 | 470 | 489.9 | +22 | ▲ 4.7% | 65,083 |
| Jun 01, 2026 | 469 | 469 | 451.1 | 467.9 | +3.4 | ▲ 0.73% | 17,696 |
| May 27, 2026 | 475 | 475 | 461.2 | 464.5 | -4.5 | ▼ 0.96% | 4,605 |
| May 26, 2026 | 480 | 480 | 468 | 469 | -5.6 | ▼ 1.18% | 539 |
| May 25, 2026 | 479.9 | 479.9 | 466.4 | 474.6 | +4.7 | ▲ 1% | 2,875 |
| May 22, 2026 | 469.9 | 474.7 | 464 | 469.9 | +1.9 | ▲ 0.41% | 8,715 |
| May 21, 2026 | 465 | 469 | 460 | 468 | +3.1 | ▲ 0.67% | 3,022 |
| May 20, 2026 | 460 | 465 | 454.5 | 464.9 | +6.1 | ▲ 1.33% | 3,075 |
| May 19, 2026 | 460 | 460 | 453.1 | 458.8 | +1.8 | ▲ 0.39% | 2,875 |
| May 18, 2026 | 449.6 | 459 | 449.6 | 457 | +4.6 | ▲ 1.02% | 3,042 |
| May 15, 2026 | 465 | 465 | 452.4 | 452.4 | -2.6 | ▼ 0.57% | 5,300 |
| May 14, 2026 | 460 | 460 | 447.3 | 455 | -1.4 | ▼ 0.31% | 2,623 |
| May 13, 2026 | 455.2 | 462 | 450 | 456.4 | -2.1 | ▼ 0.46% | 1,865 |
| May 12, 2026 | 461 | 476.9 | 458 | 458.5 | -13.5 | ▼ 2.86% | 4,488 |
| May 11, 2026 | 488 | 488 | 466.5 | 472 | +7 | ▲ 1.51% | 6,883 |
| May 08, 2026 | 455 | 467.9 | 455 | 465 | +9 | ▲ 1.97% | 2,470 |
| May 07, 2026 | 455 | 459 | 450.3 | 456 | +0 | 0% | 6,482 |
| May 06, 2026 | 451.1 | 463.4 | 448 | 456 | +5 | ▲ 1.11% | 6,531 |
| May 05, 2026 | 453 | 462.4 | 450 | 451 | +1 | ▲ 0.22% | 3,225 |
| May 04, 2026 | 470 | 470 | 447 | 450 | -14.4 | ▼ 3.1% | 4,591 |
| Apr 30, 2026 | 461 | 464.4 | 451 | 464.4 | +3.4 | ▲ 0.74% | 6,225 |
| Apr 29, 2026 | 457.2 | 468 | 450.4 | 461 | -3.1 | ▼ 0.67% | 3,600 |
| Apr 28, 2026 | 466.5 | 470 | 462.1 | 464.1 | -2.4 | ▼ 0.51% | 3,850 |
| Apr 27, 2026 | 467.9 | 474 | 461 | 466.5 | -1.4 | ▼ 0.3% | 1,994 |
| Apr 24, 2026 | 460 | 469.8 | 460 | 467.9 | -5.1 | ▼ 1.08% | 5,835 |
| Apr 23, 2026 | 465 | 473.7 | 465 | 473 | -2 | ▼ 0.42% | 2,455 |
| Apr 22, 2026 | 460 | 479 | 456 | 475 | +5 | ▲ 1.06% | 10,349 |
| Apr 21, 2026 | 480 | 480 | 468 | 470 | -4.9 | ▼ 1.03% | 6,076 |
| Apr 20, 2026 | 502 | 502 | 467.1 | 474.9 | -4.1 | ▼ 0.86% | 7,257 |
| Apr 17, 2026 | 477.1 | 479.7 | 468 | 479 | +2 | ▲ 0.42% | 8,058 |
| Apr 16, 2026 | 479.1 | 489.6 | 477 | 477 | -7 | ▼ 1.45% | 12,385 |
| Apr 15, 2026 | 485.5 | 494.9 | 479.1 | 484 | +8 | ▲ 1.68% | 8,434 |
| Apr 13, 2026 | 491.5 | 497 | 475.1 | 476 | -6 | ▼ 1.24% | 16,057 |
| Apr 10, 2026 | 485.7 | 494.9 | 480.1 | 482 | -13.5 | ▼ 2.72% | 5,624 |
| Apr 09, 2026 | 491.1 | 497.9 | 491 | 495.5 | +1.5 | ▲ 0.3% | 13,547 |
| Apr 08, 2026 | 488.5 | 494 | 481.3 | 494 | +13 | ▲ 2.7% | 14,235 |
| Apr 07, 2026 | 489 | 489.6 | 468.2 | 481 | +1 | ▲ 0.21% | 13,617 |
| Apr 06, 2026 | 468 | 480 | 460.1 | 480 | +20 | ▲ 4.35% | 19,241 |
| Apr 05, 2026 | 470 | 479.4 | 443 | 460 | -19 | ▼ 3.97% | 29,903 |
| Apr 02, 2026 | 479 | 494 | 474 | 479 | -6 | ▼ 1.24% | 21,076 |
| Apr 01, 2026 | 504 | 504 | 480 | 485 | -19 | ▼ 3.77% | 15,420 |
| Mar 31, 2026 | 490 | 504.9 | 483 | 504 | +14 | ▲ 2.86% | 25,679 |
| Mar 30, 2026 | 492 | 505 | 486 | 490 | -6 | ▼ 1.21% | 32,942 |
| Mar 29, 2026 | 506.7 | 520 | 495 | 496 | -20.5 | ▼ 3.97% | 43,537 |
| Mar 26, 2026 | 520 | 521 | 512 | 516.5 | -6.6 | ▼ 1.26% | 30,383 |
| Mar 25, 2026 | 535 | 537 | 520.4 | 523.1 | -14.9 | ▼ 2.77% | 62,939 |
| Mar 24, 2026 | 519 | 540 | 513.1 | 538 | +18.1 | ▲ 3.48% | 103,073 |
| Mar 23, 2026 | 522 | 523 | 508.2 | 519.9 | +7.9 | ▲ 1.54% | 80,936 |
| Mar 22, 2026 | 505 | 518 | 500 | 512 | +14 | ▲ 2.81% | 95,923 |
| Mar 19, 2026 | 485.5 | 500.6 | 485.5 | 498 | +14.2 | ▲ 2.94% | 58,397 |
| Mar 17, 2026 | 481.1 | 489 | 477 | 483.8 | -1.2 | ▼ 0.25% | 5,781 |
| Mar 16, 2026 | 492 | 495 | 482 | 485 | -2.1 | ▼ 0.43% | 25,002 |
| Mar 15, 2026 | 493 | 498.7 | 480 | 487.1 | -1.9 | ▼ 0.39% | 35,932 |
| Mar 12, 2026 | 484 | 493.3 | 475 | 489 | +14 | ▲ 2.95% | 37,113 |
| Mar 11, 2026 | 475.6 | 494 | 475 | 475 | -10.3 | ▼ 2.12% | 32,065 |
| Mar 10, 2026 | 500 | 500 | 485 | 485.3 | -7.7 | ▼ 1.56% | 42,295 |
| Mar 09, 2026 | 483.4 | 502 | 483.4 | 493 | +19 | ▲ 4.01% | 40 |
| Mar 03, 2026 | 457 | 475.5 | 457 | 474 | +8.5 | ▲ 1.83% | 7,118 |
| Mar 01, 2026 | 449.1 | 469 | 449.1 | 465.5 | +7.5 | ▲ 1.64% | 14,109 |
| Feb 26, 2026 | 466 | 466 | 458 | 458 | +0.3 | ▲ 0.07% | 3,695 |
| Feb 25, 2026 | 449 | 468 | 449 | 457.7 | +0.7 | ▲ 0.15% | 5,195 |
| Feb 24, 2026 | 450.1 | 462 | 450 | 457 | +0 | 0% | 5,322 |
| Feb 23, 2026 | 463 | 464.9 | 452.2 | 457 | +0.1 | ▲ 0.02% | 4,195 |
| Feb 22, 2026 | 457 | 457.9 | 448 | 456.9 | -0.1 | ▼ 0.02% | 10,058 |
| Feb 17, 2026 | 465.3 | 471 | 457 | 457 | -15 | ▼ 3.18% | 20,269 |
| Feb 16, 2026 | 476 | 476 | 460 | 472 | +4.1 | ▲ 0.88% | 35,105 |
| Feb 12, 2026 | 455 | 470 | 455 | 467.9 | +6 | ▲ 1.3% | 11,941 |
| Feb 11, 2026 | 469.9 | 470 | 456 | 461.9 | -0.1 | ▼ 0.02% | 7,020 |
| Feb 10, 2026 | 470 | 479.6 | 450 | 462 | +1 | ▲ 0.22% | 24,571 |
| Feb 09, 2026 | 473 | 477 | 460 | 461 | -16 | ▼ 3.35% | 17,313 |
| Feb 08, 2026 | 480 | 485.9 | 471.4 | 477 | +3 | ▲ 0.63% | 24,469 |
| Feb 05, 2026 | 474.7 | 482.2 | 471 | 474 | +1.1 | ▲ 0.23% | 22,462 |
| Feb 04, 2026 | 478 | 478 | 467 | 472.9 | +2.9 | ▲ 0.62% | 20,874 |
| Feb 03, 2026 | 487 | 487 | 470 | 470 | -9.9 | ▼ 2.06% | 8,978 |
| Feb 02, 2026 | 495.6 | 495.6 | 476 | 479.9 | -6 | ▼ 1.23% | 33,052 |
| Feb 01, 2026 | 485 | 494.7 | 481.1 | 485.9 | -7.1 | ▼ 1.44% | 25,513 |
| Jan 29, 2026 | 475.4 | 499.7 | 475.4 | 493 | +7.9 | ▲ 1.63% | 42,030 |
| Jan 28, 2026 | 481.1 | 494.9 | 480.2 | 485.1 | -3.8 | ▼ 0.78% | 23,365 |
| Jan 27, 2026 | 499 | 502.8 | 482.7 | 488.9 | -3.5 | ▼ 0.71% | 61,340 |
| Jan 26, 2026 | 507 | 508 | 490 | 492.4 | -14.1 | ▼ 2.78% | 59,115 |
| Jan 25, 2026 | 499.5 | 512 | 496.1 | 506.5 | +16.6 | ▲ 3.39% | 102,555 |
| Jan 22, 2026 | 473.1 | 496 | 470.3 | 489.9 | +11.9 | ▲ 2.49% | 49,350 |
| Jan 21, 2026 | 496.7 | 496.7 | 473 | 478 | -9 | ▼ 1.85% | 31,815 |
| Jan 20, 2026 | 497.7 | 499 | 478 | 487 | -1 | ▼ 0.2% | 84,613 |
| Jan 18, 2026 | 454.7 | 506 | 454.7 | 488 | +24.1 | ▲ 5.2% | 104,242 |
| Jan 14, 2026 | 450.5 | 469.6 | 450.5 | 463.9 | +7.9 | ▲ 1.73% | 36,227 |
| Jan 13, 2026 | 460 | 466 | 450 | 456 | -1 | ▼ 0.22% | 32,728 |
| Jan 12, 2026 | 456.1 | 470 | 456.1 | 457 | -7 | ▼ 1.51% | 25,977 |
| Jan 08, 2026 | 472 | 472 | 463.2 | 464 | +0 | 0% | 7,255 |
| Jan 07, 2026 | 470 | 479.9 | 462 | 464 | -6 | ▼ 1.28% | 51,369 |
| Jan 06, 2026 | 465 | 477 | 457.1 | 470 | +10 | ▲ 2.17% | 50,164 |
| Jan 05, 2026 | 445 | 460 | 445 | 460 | +13 | ▲ 2.91% | 25,336 |
| Jan 04, 2026 | 451.1 | 460 | 445.2 | 447 | -5.9 | ▼ 1.3% | 22,291 |
| Jan 01, 2026 | 466 | 466 | 452 | 452.9 | -7 | ▼ 1.52% | 21,150 |
| Dec 31, 2025 | 452 | 465 | 452 | 459.9 | +0.1 | ▲ 0.02% | 40,609 |
| Dec 29, 2025 | 464.5 | 467.9 | 449 | 459.8 | +2.3 | ▲ 0.5% | 49,848 |
| Dec 28, 2025 | 457 | 464.9 | 446 | 457.5 | +9.4 | ▲ 2.1% | 29,554 |
| Dec 24, 2025 | 460 | 460 | 447 | 448.1 | -5.9 | ▼ 1.3% | 15,285 |
| Dec 23, 2025 | 450.8 | 456 | 443.6 | 454 | +4.1 | ▲ 0.91% | 19,342 |
| Dec 22, 2025 | 449 | 455.9 | 443.4 | 449.9 | +1.1 | ▲ 0.25% | 27,491 |
| Dec 21, 2025 | 460 | 462.9 | 446 | 448.8 | -16.2 | ▼ 3.48% | 43,410 |
| Dec 18, 2025 | 470.9 | 479 | 462 | 465 | -15 | ▼ 3.13% | 37,481 |
| Dec 17, 2025 | 471 | 485 | 469.1 | 480 | +3.2 | ▲ 0.67% | 155,795 |
| Dec 16, 2025 | 472 | 480.4 | 469.5 | 476.8 | -1.1 | ▼ 0.23% | 27,377 |
| Dec 15, 2025 | 479 | 479 | 465.1 | 477.9 | +2.6 | ▲ 0.55% | 34,591 |
| Dec 14, 2025 | 473 | 475.3 | 461.4 | 475.3 | +2.3 | ▲ 0.49% | 40,374 |
| Dec 11, 2025 | 461 | 485 | 461 | 473 | +5 | ▲ 1.07% | 47,015 |
| Dec 10, 2025 | 479 | 499 | 461 | 468 | -4 | ▼ 0.85% | 53,021 |
| Dec 09, 2025 | 480 | 480 | 465 | 472 | -1.9 | ▼ 0.4% | 23,035 |
| Dec 08, 2025 | 483 | 492 | 467.1 | 473.9 | -18.1 | ▼ 3.68% | 54,915 |
| Dec 07, 2025 | 495 | 514 | 482.3 | 492 | -12 | ▼ 2.38% | 193,338 |
| Dec 03, 2025 | 481 | 514 | 481 | 504 | +23 | ▲ 4.78% | 185,477 |
| Dec 02, 2025 | 461 | 488 | 461 | 481 | +11 | ▲ 2.34% | 85,386 |
| Dec 01, 2025 | 457 | 495 | 454 | 470 | +19.2 | ▲ 4.26% | 91,781 |
| Nov 30, 2025 | 450 | 460 | 449.1 | 450.8 | -1.7 | ▼ 0.38% | 45,372 |
| Nov 27, 2025 | 445.1 | 454 | 445 | 452.5 | +1.1 | ▲ 0.24% | 10,759 |
| Nov 26, 2025 | 454 | 454.1 | 440 | 451.4 | -2.5 | ▼ 0.55% | 34,065 |
| Nov 25, 2025 | 464.6 | 464.6 | 441 | 453.9 | -1.6 | ▼ 0.35% | 17,897 |
| Nov 24, 2025 | 453 | 455.8 | 445.3 | 455.5 | +8.5 | ▲ 1.9% | 19,406 |
| Nov 23, 2025 | 443.1 | 459 | 440.2 | 447 | +4 | ▲ 0.9% | 27,214 |
| Nov 20, 2025 | 441.2 | 447.9 | 435.1 | 443 | -5.4 | ▼ 1.2% | 13,681 |
| Nov 19, 2025 | 460 | 460 | 440.1 | 448.4 | -5.6 | ▼ 1.23% | 8,357 |
| Nov 18, 2025 | 455 | 460 | 446.9 | 454 | +7 | ▲ 1.57% | 16,642 |
| Nov 17, 2025 | 444.1 | 453.9 | 440.1 | 447 | -2 | ▼ 0.45% | 13,716 |
| Nov 16, 2025 | 456.8 | 456.8 | 441 | 449 | -1 | ▼ 0.22% | 9,656 |
| Nov 13, 2025 | 455 | 464.1 | 447 | 450 | -10 | ▼ 2.17% | 8,715 |
| Nov 12, 2025 | 445.2 | 462 | 445 | 460 | +6.5 | ▲ 1.43% | 14,888 |
| Nov 11, 2025 | 460 | 460 | 445.4 | 453.5 | -0.5 | ▼ 0.11% | 7,510 |
| Nov 10, 2025 | 462 | 467.9 | 450 | 454 | -8.8 | ▼ 1.9% | 19,229 |
| Nov 09, 2025 | 470.4 | 470.4 | 454 | 462.8 | -17.2 | ▼ 3.58% | 22,362 |
| Nov 06, 2025 | 486.8 | 495 | 470.4 | 480 | +2.7 | ▲ 0.57% | 63,326 |
| Nov 05, 2025 | 479.2 | 488.7 | 458 | 477.3 | +7.4 | ▲ 1.57% | 43,197 |
| Nov 04, 2025 | 492.6 | 492.6 | 456 | 469.9 | -13.1 | ▼ 2.71% | 37,310 |
| Nov 03, 2025 | 485 | 504 | 473 | 483 | +1.5 | ▲ 0.31% | 41,108 |
| Nov 02, 2025 | 430.1 | 481.5 | 430.1 | 481.5 | +43.7 | ▲ 9.98% | 69,220 |
| Oct 30, 2025 | 428 | 438.6 | 425.3 | 437.8 | +12.8 | ▲ 3.01% | 16,173 |
| Oct 29, 2025 | 439.7 | 440 | 420 | 425 | -7 | ▼ 1.62% | 13,328 |
| Oct 28, 2025 | 421 | 432 | 421 | 432 | +13.5 | ▲ 3.23% | 6,092 |
| Oct 26, 2025 | 415.6 | 422 | 409 | 418.5 | -5.4 | ▼ 1.27% | 3,235 |
| Oct 19, 2025 | 425 | 425 | 410 | 423.9 | +5.9 | ▲ 1.41% | 2,214 |
| Oct 16, 2025 | 419 | 421.2 | 393.1 | 418 | +5 | ▲ 1.21% | 13,874 |
| Oct 15, 2025 | 419 | 420 | 412.1 | 413 | -4 | ▼ 0.96% | 4,345 |
| Oct 14, 2025 | 438.3 | 438.3 | 417 | 417 | -13 | ▼ 3.02% | 7,922 |
| Oct 13, 2025 | 424 | 438.4 | 421.4 | 430 | +0 | 0% | 6,258 |
| Oct 12, 2025 | 445.9 | 454.8 | 427.4 | 430 | -25 | ▼ 5.49% | 15,570 |
| Oct 09, 2025 | 454.9 | 473 | 450.8 | 455 | +9 | ▲ 2.02% | 9,114 |
| Oct 08, 2025 | 460 | 460 | 436.1 | 446 | -18 | ▼ 3.88% | 11,471 |
| Oct 07, 2025 | 467 | 481 | 462 | 464 | — | — | 5,731 |
