Jeevan Bikas Laghubitta Bittya Sanstha Ltd
JBLBRs1,284▲ 3 (0.23%)
As of Sep 29, 2026 · 02:58
EPS
61.80
P/E Ratio
20.78
Book Value
279.95
PBV
4.59
1Y Yield
-11.39%
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 | 1,300 | 1,300 | 1,282 | 1,284 | +3 | ▲ 0.23% | 3,771 |
| Sep 28, 2026 | 1,279 | 1,297 | 1,279 | 1,281 | +2.2 | ▲ 0.17% | 4,583 |
| Sep 24, 2026 | 1,275 | 1,284 | 1,271 | 1,278.8 | +3.7 | ▲ 0.29% | 3,192 |
| Sep 23, 2026 | 1,275.2 | 1,284 | 1,275.1 | 1,275.1 | -5.9 | ▼ 0.46% | 2,707 |
| Sep 22, 2026 | 1,270 | 1,285 | 1,270 | 1,281 | +9 | ▲ 0.71% | 6,069 |
| Sep 18, 2026 | 1,267 | 1,282.8 | 1,267 | 1,272 | +5 | ▲ 0.39% | 2,503 |
| Sep 17, 2026 | 1,285 | 1,297 | 1,265 | 1,267 | -12 | ▼ 0.94% | 2,589 |
| Sep 16, 2026 | 1,285 | 1,289.4 | 1,265 | 1,279 | -6 | ▼ 0.47% | 2,036 |
| Sep 15, 2026 | 1,329 | 1,329 | 1,270 | 1,285 | +18 | ▲ 1.42% | 6,948 |
| Sep 14, 2026 | 1,301.1 | 1,301.1 | 1,242 | 1,267 | +11.2 | ▲ 0.89% | 3,277 |
| Sep 11, 2026 | 1,187.5 | 1,256 | 1,187.5 | 1,255.8 | +5.8 | ▲ 0.46% | 2,379 |
| Sep 10, 2026 | 1,254 | 1,260 | 1,235.1 | 1,250 | -4.2 | ▼ 0.33% | 2,053 |
| Sep 09, 2026 | 1,252 | 1,260 | 1,252 | 1,254.2 | +2.2 | ▲ 0.18% | 5,354 |
| Sep 07, 2026 | 1,270 | 1,270 | 1,250 | 1,252 | +3.9 | ▲ 0.31% | 4,936 |
| Sep 03, 2026 | 1,248 | 1,251 | 1,245 | 1,248.1 | -0.9 | ▼ 0.07% | 1,790 |
| Sep 02, 2026 | 1,245 | 1,257.9 | 1,245 | 1,249 | -1 | ▼ 0.08% | 2,320 |
| Sep 01, 2026 | 1,236.1 | 1,251 | 1,236.1 | 1,250 | +11 | ▲ 0.89% | 2,441 |
| Aug 31, 2026 | 1,245 | 1,245 | 1,236.1 | 1,239 | -10.2 | ▼ 0.82% | 2,045 |
| Aug 27, 2026 | 1,238 | 1,258.6 | 1,225 | 1,249.2 | +7 | ▲ 0.56% | 2,963 |
| Aug 26, 2026 | 1,279 | 1,279 | 1,238.1 | 1,242.2 | -4 | ▼ 0.32% | 2,561 |
| Aug 25, 2026 | 1,250 | 1,257 | 1,241.1 | 1,246.2 | -2.8 | ▼ 0.22% | 2,853 |
| Aug 24, 2026 | 1,255 | 1,255 | 1,240 | 1,249 | -7.1 | ▼ 0.57% | 4,043 |
| Aug 21, 2026 | 1,260 | 1,270 | 1,252 | 1,256.1 | -8 | ▼ 0.63% | 4,817 |
| Aug 20, 2026 | 1,270 | 1,282 | 1,262 | 1,264.1 | -9.1 | ▼ 0.71% | 3,407 |
| Aug 19, 2026 | 1,275 | 1,280 | 1,265.3 | 1,273.2 | -1.8 | ▼ 0.14% | 3,319 |
| Aug 18, 2026 | 1,275 | 1,279.9 | 1,265 | 1,275 | -1 | ▼ 0.08% | 2,915 |
| Aug 17, 2026 | 1,270 | 1,281 | 1,265 | 1,276 | +12.6 | ▲ 1% | 7,778 |
| Aug 14, 2026 | 1,270 | 1,279.8 | 1,258 | 1,263.4 | +3.4 | ▲ 0.27% | 5,810 |
| Aug 13, 2026 | 1,254.1 | 1,265 | 1,254.1 | 1,260 | -10 | ▼ 0.79% | 2,685 |
| Aug 12, 2026 | 1,250 | 1,270 | 1,248 | 1,270 | +14.8 | ▲ 1.18% | 1,870 |
| Aug 11, 2026 | 1,255 | 1,260 | 1,252 | 1,255.2 | +0.2 | ▲ 0.02% | 2,740 |
| Aug 10, 2026 | 1,257 | 1,265 | 1,250 | 1,255 | -5.8 | ▼ 0.46% | 2,308 |
| Aug 07, 2026 | 1,260.1 | 1,268 | 1,255 | 1,260.8 | +0.8 | ▲ 0.06% | 2,340 |
| Aug 06, 2026 | 1,260 | 1,274.9 | 1,251 | 1,260 | -1 | ▼ 0.08% | 4,808 |
| Aug 05, 2026 | 1,260 | 1,263 | 1,255 | 1,261 | -1.1 | ▼ 0.09% | 3,508 |
| Aug 04, 2026 | 1,274 | 1,274 | 1,250.6 | 1,262.1 | -11.9 | ▼ 0.93% | 2,190 |
| Aug 03, 2026 | 1,260 | 1,290 | 1,260 | 1,274 | -8 | ▼ 0.62% | 2,776 |
| Jul 31, 2026 | 1,246 | 1,283.8 | 1,246 | 1,282 | +26.9 | ▲ 2.14% | 1,652 |
| Jul 30, 2026 | 1,260 | 1,269 | 1,255.1 | 1,255.1 | -6.9 | ▼ 0.55% | 2,062 |
| Jul 29, 2026 | 1,260 | 1,279.9 | 1,260 | 1,262 | -5.1 | ▼ 0.4% | 3,416 |
| Jul 28, 2026 | 1,270 | 1,279 | 1,265.1 | 1,267.1 | -12.9 | ▼ 1.01% | 1,612 |
| Jul 27, 2026 | 1,265 | 1,290 | 1,265 | 1,280 | -3 | ▼ 0.23% | 2,801 |
| Jul 24, 2026 | 1,255 | 1,291.9 | 1,255 | 1,283 | -6 | ▼ 0.47% | 3,348 |
| Jul 23, 2026 | 1,270 | 1,293 | 1,267.1 | 1,289 | +13.7 | ▲ 1.07% | 2,765 |
| Jul 22, 2026 | 1,255.1 | 1,292.6 | 1,255 | 1,275.3 | -13.7 | ▼ 1.06% | 2,109 |
| Jul 21, 2026 | 1,281 | 1,309 | 1,270 | 1,289 | -10.8 | ▼ 0.83% | 4,138 |
| Jul 20, 2026 | 1,278 | 1,309 | 1,278 | 1,299.8 | +2.9 | ▲ 0.22% | 4,938 |
| Jul 17, 2026 | 1,250 | 1,300 | 1,250 | 1,296.9 | +46.9 | ▲ 3.75% | 6,153 |
| Jul 16, 2026 | 1,230 | 1,260 | 1,230 | 1,250 | +0 | 0% | 1,473 |
| Jul 15, 2026 | 1,245 | 1,261 | 1,245 | 1,250 | +5 | ▲ 0.4% | 1,411 |
| Jul 14, 2026 | 1,220 | 1,252 | 1,220 | 1,245 | +19 | ▲ 1.55% | 5,613 |
| Jul 13, 2026 | 1,230 | 1,239.9 | 1,225.1 | 1,226 | -9 | ▼ 0.73% | 4,029 |
| Jul 10, 2026 | 1,240 | 1,250 | 1,232 | 1,235 | +4 | ▲ 0.32% | 3,574 |
| Jul 09, 2026 | 1,225 | 1,240 | 1,225 | 1,231 | -8.5 | ▼ 0.69% | 3,616 |
| Jul 08, 2026 | 1,235.7 | 1,245 | 1,235 | 1,239.5 | -0.5 | ▼ 0.04% | 2,922 |
| Jul 07, 2026 | 1,249.9 | 1,250 | 1,235.3 | 1,240 | +4 | ▲ 0.32% | 4,173 |
| Jul 06, 2026 | 1,234.1 | 1,244 | 1,234.1 | 1,236 | -9 | ▼ 0.72% | 3,827 |
| Jul 03, 2026 | 1,240 | 1,260 | 1,240 | 1,245 | -8 | ▼ 0.64% | 6,043 |
| Jul 02, 2026 | 1,247 | 1,258 | 1,240 | 1,253 | +6 | ▲ 0.48% | 2,293 |
| Jul 01, 2026 | 1,236 | 1,249.7 | 1,225.1 | 1,247 | +11 | ▲ 0.89% | 5,400 |
| Jun 30, 2026 | 1,244.1 | 1,250 | 1,236 | 1,236 | -15 | ▼ 1.2% | 5,868 |
| Jun 29, 2026 | 1,261 | 1,261 | 1,250 | 1,251 | -10 | ▼ 0.79% | 4,376 |
| Jun 26, 2026 | 1,257 | 1,265 | 1,251.2 | 1,261 | +4 | ▲ 0.32% | 2,726 |
| Jun 25, 2026 | 1,250.1 | 1,260 | 1,250.1 | 1,257 | -3 | ▼ 0.24% | 2,068 |
| Jun 24, 2026 | 1,220 | 1,263 | 1,220 | 1,260 | -4 | ▼ 0.32% | 3,544 |
| Jun 23, 2026 | 1,261 | 1,280 | 1,261 | 1,264 | -7 | ▼ 0.55% | 2,017 |
| Jun 22, 2026 | 1,266.3 | 1,285 | 1,265 | 1,271 | +6 | ▲ 0.47% | 3,762 |
| Jun 19, 2026 | 1,264 | 1,285 | 1,260.5 | 1,265 | +2 | ▲ 0.16% | 2,741 |
| Jun 18, 2026 | 1,270 | 1,289 | 1,260 | 1,263 | -7 | ▼ 0.55% | 3,010 |
| Jun 17, 2026 | 1,260 | 1,290 | 1,260 | 1,270 | +1 | ▲ 0.08% | 2,190 |
| Jun 16, 2026 | 1,268 | 1,271 | 1,265 | 1,269 | +0 | 0% | 4,187 |
| Jun 15, 2026 | 1,290 | 1,290 | 1,265.1 | 1,269 | -6 | ▼ 0.47% | 3,797 |
| Jun 12, 2026 | 1,265 | 1,285 | 1,265 | 1,275 | -3 | ▼ 0.23% | 4,966 |
| Jun 11, 2026 | 1,274 | 1,289.9 | 1,272 | 1,278 | +2 | ▲ 0.16% | 2,834 |
| Jun 10, 2026 | 1,289.9 | 1,300 | 1,267 | 1,276 | -13.9 | ▼ 1.08% | 9,902 |
| Jun 09, 2026 | 1,260 | 1,290 | 1,260 | 1,289.9 | -0.1 | ▼ 0.01% | 3,705 |
| Jun 08, 2026 | 1,248 | 1,296 | 1,248 | 1,290 | -7 | ▼ 0.54% | 4,512 |
| Jun 05, 2026 | 1,300 | 1,310 | 1,290.6 | 1,297 | -3 | ▼ 0.23% | 2,616 |
| Jun 04, 2026 | 1,301 | 1,310 | 1,287.2 | 1,300 | -8.9 | ▼ 0.68% | 11,598 |
| Jun 03, 2026 | 1,295 | 1,315 | 1,291.1 | 1,308.9 | +13.9 | ▲ 1.07% | 3,324 |
| Jun 02, 2026 | 1,282 | 1,305 | 1,282 | 1,295 | +0 | 0% | 3,053 |
| Jun 01, 2026 | 1,320 | 1,320 | 1,293 | 1,295 | -18.8 | ▼ 1.43% | 5,971 |
| May 27, 2026 | 1,374.4 | 1,374.4 | 1,309 | 1,313.8 | +4.8 | ▲ 0.37% | 3,953 |
| May 26, 2026 | 1,310 | 1,317.9 | 1,304 | 1,309 | -1 | ▼ 0.08% | 2,993 |
| May 25, 2026 | 1,305 | 1,325 | 1,305 | 1,310 | +8 | ▲ 0.61% | 4,118 |
| May 22, 2026 | 1,302 | 1,305 | 1,296 | 1,302 | +0 | 0% | 5,332 |
| May 21, 2026 | 1,307 | 1,309 | 1,302 | 1,302 | -4.1 | ▼ 0.31% | 3,818 |
| May 20, 2026 | 1,298 | 1,315 | 1,298 | 1,306.1 | +3.1 | ▲ 0.24% | 5,803 |
| May 19, 2026 | 1,299 | 1,323 | 1,296 | 1,303 | +4 | ▲ 0.31% | 3,260 |
| May 18, 2026 | 1,296 | 1,310 | 1,296 | 1,299 | -6 | ▼ 0.46% | 3,992 |
| May 15, 2026 | 1,315 | 1,315 | 1,297 | 1,305 | -10 | ▼ 0.76% | 5,604 |
| May 14, 2026 | 1,305 | 1,375 | 1,297 | 1,315 | +15 | ▲ 1.15% | 5,978 |
| May 13, 2026 | 1,295 | 1,305 | 1,291 | 1,300 | -5 | ▼ 0.38% | 3,488 |
| May 12, 2026 | 1,321 | 1,329.8 | 1,302 | 1,305 | -15 | ▼ 1.14% | 8,151 |
| May 11, 2026 | 1,310 | 1,320 | 1,310 | 1,320 | +11 | ▲ 0.84% | 5,977 |
| May 08, 2026 | 1,330 | 1,334 | 1,305 | 1,309 | -6 | ▼ 0.46% | 3,969 |
| May 07, 2026 | 1,300 | 1,319 | 1,295 | 1,315 | +16 | ▲ 1.23% | 9,221 |
| May 06, 2026 | 1,282 | 1,299.9 | 1,282 | 1,299 | +17 | ▲ 1.33% | 4,150 |
| May 05, 2026 | 1,275 | 1,282 | 1,248 | 1,282 | +27 | ▲ 2.15% | 7,246 |
| May 04, 2026 | 1,255 | 1,285 | 1,255 | 1,255 | -13 | ▼ 1.03% | 6,475 |
| Apr 30, 2026 | 1,280 | 1,280.9 | 1,265 | 1,268 | -2.1 | ▼ 0.17% | 4,483 |
| Apr 29, 2026 | 1,280 | 1,280 | 1,270 | 1,270.1 | -6.9 | ▼ 0.54% | 4,917 |
| Apr 28, 2026 | 1,278 | 1,290 | 1,277 | 1,277 | -1 | ▼ 0.08% | 5,198 |
| Apr 27, 2026 | 1,273 | 1,285 | 1,273 | 1,278 | +5 | ▲ 0.39% | 2,192 |
| Apr 24, 2026 | 1,219.9 | 1,285 | 1,219.9 | 1,273 | -2.7 | ▼ 0.21% | 3,709 |
| Apr 23, 2026 | 1,285 | 1,290 | 1,271 | 1,275.7 | -4.3 | ▼ 0.34% | 3,643 |
| Apr 22, 2026 | 1,280.6 | 1,290 | 1,276.1 | 1,280 | -8 | ▼ 0.62% | 6,682 |
| Apr 21, 2026 | 1,289.9 | 1,303.1 | 1,282.2 | 1,288 | -1.9 | ▼ 0.15% | 5,204 |
| Apr 20, 2026 | 1,300 | 1,300 | 1,281.5 | 1,289.9 | -5.1 | ▼ 0.39% | 3,969 |
| Apr 17, 2026 | 1,300 | 1,300 | 1,280 | 1,295 | -1 | ▼ 0.08% | 6,864 |
| Apr 16, 2026 | 1,305 | 1,310 | 1,293.3 | 1,296 | -9 | ▼ 0.69% | 6,741 |
| Apr 15, 2026 | 1,280.9 | 1,332 | 1,280.9 | 1,305 | -2 | ▼ 0.15% | 8,253 |
| Apr 13, 2026 | 1,301 | 1,328 | 1,301 | 1,307 | -10 | ▼ 0.76% | 9,513 |
| Apr 10, 2026 | 1,339 | 1,339 | 1,310 | 1,317 | -22 | ▼ 1.64% | 8,367 |
| Apr 09, 2026 | 1,341 | 1,341 | 1,315.1 | 1,339 | +24 | ▲ 1.83% | 5,940 |
| Apr 08, 2026 | 1,320.9 | 1,338 | 1,300 | 1,315 | +20 | ▲ 1.54% | 5,118 |
| Apr 07, 2026 | 1,285 | 1,331 | 1,285 | 1,295 | -12 | ▼ 0.92% | 6,572 |
| Apr 06, 2026 | 1,248 | 1,312.9 | 1,248 | 1,307 | +34 | ▲ 2.67% | 12,132 |
| Apr 05, 2026 | 1,295 | 1,305 | 1,270 | 1,273 | -40 | ▼ 3.05% | 22,084 |
| Apr 02, 2026 | 1,300.1 | 1,325 | 1,290 | 1,313 | -2 | ▼ 0.15% | 10,006 |
| Apr 01, 2026 | 1,346 | 1,347.1 | 1,304 | 1,315 | -30 | ▼ 2.23% | 11,983 |
| Mar 31, 2026 | 1,339.1 | 1,346 | 1,316 | 1,345 | +5.9 | ▲ 0.44% | 11,973 |
| Mar 30, 2026 | 1,370 | 1,374.1 | 1,338 | 1,339.1 | -25.9 | ▼ 1.9% | 11,568 |
| Mar 29, 2026 | 1,410.1 | 1,410.1 | 1,360.3 | 1,365 | -17.5 | ▼ 1.27% | 19,838 |
| Mar 26, 2026 | 1,385 | 1,390 | 1,375 | 1,382.5 | -1.5 | ▼ 0.11% | 9,718 |
| Mar 25, 2026 | 1,395 | 1,395 | 1,380.1 | 1,384 | -14.9 | ▼ 1.07% | 10,449 |
| Mar 24, 2026 | 1,434 | 1,434 | 1,391.1 | 1,398.9 | -11.2 | ▼ 0.79% | 12,592 |
| Mar 23, 2026 | 1,435 | 1,439.9 | 1,404 | 1,410.1 | -5.9 | ▼ 0.42% | 8,305 |
| Mar 22, 2026 | 1,379 | 1,425.9 | 1,379 | 1,416 | +44.5 | ▲ 3.24% | 22,181 |
| Mar 19, 2026 | 1,380 | 1,390 | 1,366 | 1,371.5 | +5.5 | ▲ 0.4% | 9,794 |
| Mar 17, 2026 | 1,370 | 1,370 | 1,360 | 1,366 | +1 | ▲ 0.07% | 5,658 |
| Mar 16, 2026 | 1,377.1 | 1,379 | 1,365 | 1,365 | -12 | ▼ 0.87% | 4,070 |
| Mar 15, 2026 | 1,375 | 1,390.1 | 1,370 | 1,377 | +7 | ▲ 0.51% | 8,744 |
| Mar 12, 2026 | 1,366 | 1,370 | 1,340 | 1,370 | +4.5 | ▲ 0.33% | 6,908 |
| Mar 11, 2026 | 1,372 | 1,390 | 1,365 | 1,365.5 | -27.5 | ▼ 1.97% | 12,256 |
| Mar 10, 2026 | 1,447.3 | 1,476.2 | 1,380 | 1,393 | -26 | ▼ 1.83% | 22,381 |
| Mar 09, 2026 | 1,365 | 1,419 | 1,365 | 1,419 | +80 | ▲ 5.97% | 145 |
| Mar 03, 2026 | 1,321 | 1,344.9 | 1,321 | 1,339 | +18 | ▲ 1.36% | 5,850 |
| Mar 01, 2026 | 1,315 | 1,321.5 | 1,300 | 1,321 | +11 | ▲ 0.84% | 6,173 |
| Feb 26, 2026 | 1,320 | 1,325 | 1,300 | 1,310 | -10 | ▼ 0.76% | 8,600 |
| Feb 25, 2026 | 1,304 | 1,320 | 1,300.1 | 1,320 | +14 | ▲ 1.07% | 3,932 |
| Feb 24, 2026 | 1,299.2 | 1,318 | 1,296.5 | 1,306 | +6.8 | ▲ 0.52% | 3,905 |
| Feb 23, 2026 | 1,294 | 1,313 | 1,294 | 1,299.2 | -0.8 | ▼ 0.06% | 6,142 |
| Feb 22, 2026 | 1,313.9 | 1,313.9 | 1,295.1 | 1,300 | -13.9 | ▼ 1.06% | 21,464 |
| Feb 17, 2026 | 1,312 | 1,315 | 1,310 | 1,313.9 | +0.9 | ▲ 0.07% | 5,352 |
| Feb 16, 2026 | 1,335 | 1,335 | 1,308.3 | 1,313 | -3 | ▼ 0.23% | 6,230 |
| Feb 12, 2026 | 1,312 | 1,325 | 1,307 | 1,316 | +1 | ▲ 0.08% | 5,937 |
| Feb 11, 2026 | 1,339.2 | 1,339.2 | 1,300 | 1,315 | +2 | ▲ 0.15% | 8,469 |
| Feb 10, 2026 | 1,325 | 1,342 | 1,310 | 1,313 | -5 | ▼ 0.38% | 11,665 |
| Feb 09, 2026 | 1,344.1 | 1,350 | 1,307 | 1,318 | +0.2 | ▲ 0.02% | 7,777 |
| Feb 08, 2026 | 1,330 | 1,345 | 1,310.1 | 1,317.8 | +10.4 | ▲ 0.8% | 5,129 |
| Feb 05, 2026 | 1,312 | 1,320 | 1,305 | 1,307.4 | -4.2 | ▼ 0.32% | 7,226 |
| Feb 04, 2026 | 1,310 | 1,325 | 1,310 | 1,311.6 | +1.6 | ▲ 0.12% | 3,204 |
| Feb 03, 2026 | 1,335 | 1,340 | 1,310 | 1,310 | -13 | ▼ 0.98% | 6,912 |
| Feb 02, 2026 | 1,325 | 1,329 | 1,318 | 1,323 | -2 | ▼ 0.15% | 3,868 |
| Feb 01, 2026 | 1,318 | 1,335 | 1,317.1 | 1,325 | +2.9 | ▲ 0.22% | 6,529 |
| Jan 29, 2026 | 1,320.1 | 1,344.7 | 1,319.1 | 1,322.1 | -4 | ▼ 0.3% | 8,941 |
| Jan 28, 2026 | 1,330 | 1,344.9 | 1,318.1 | 1,326.1 | -3.9 | ▼ 0.29% | 8,068 |
| Jan 27, 2026 | 1,316.6 | 1,350 | 1,316.6 | 1,330 | -13 | ▼ 0.97% | 10,791 |
| Jan 26, 2026 | 1,370 | 1,370 | 1,330.2 | 1,343 | -6.4 | ▼ 0.47% | 11,152 |
| Jan 25, 2026 | 1,322.1 | 1,350 | 1,322.1 | 1,349.4 | +28.4 | ▲ 2.15% | 9,893 |
| Jan 22, 2026 | 1,330 | 1,339 | 1,305.6 | 1,321 | -11 | ▼ 0.83% | 10,892 |
| Jan 21, 2026 | 1,340 | 1,359 | 1,327 | 1,332 | -8 | ▼ 0.6% | 4,897 |
| Jan 20, 2026 | 1,347 | 1,359.8 | 1,328 | 1,340 | +5 | ▲ 0.37% | 12,560 |
| Jan 18, 2026 | 1,313 | 1,339 | 1,313 | 1,335 | +22 | ▲ 1.68% | 7,160 |
| Jan 14, 2026 | 1,322 | 1,330 | 1,300 | 1,313 | -9 | ▼ 0.68% | 10,079 |
| Jan 13, 2026 | 1,344 | 1,345 | 1,321 | 1,322 | -10.1 | ▼ 0.76% | 5,545 |
| Jan 12, 2026 | 1,355 | 1,446 | 1,331 | 1,332.1 | -10.9 | ▼ 0.81% | 6,018 |
| Jan 08, 2026 | 1,367 | 1,367 | 1,340 | 1,343 | -17 | ▼ 1.25% | 5,533 |
| Jan 07, 2026 | 1,426.9 | 1,426.9 | 1,344 | 1,360 | -96 | ▼ 6.59% | 38,021 |
| Jan 06, 2026 | 1,330 | 1,456 | 1,320 | 1,456 | +132 | ▲ 9.97% | 34,353 |
| Jan 05, 2026 | 1,324.2 | 1,324.2 | 1,299 | 1,324 | -156.1 | ▼ 10.55% | 14,938 |
| Jan 04, 2026 | 1,477 | 1,495 | 1,470 | 1,480.1 | +10 | ▲ 0.68% | 28,239 |
| Jan 01, 2026 | 1,451 | 1,480 | 1,451 | 1,470.1 | +4.6 | ▲ 0.31% | 8,277 |
| Dec 31, 2025 | 1,476 | 1,476 | 1,450 | 1,465.5 | +9.5 | ▲ 0.65% | 5,268 |
| Dec 29, 2025 | 1,465 | 1,470 | 1,446 | 1,456 | +17 | ▲ 1.18% | 13,794 |
| Dec 28, 2025 | 1,448 | 1,458 | 1,435.3 | 1,439 | +9 | ▲ 0.63% | 7,431 |
| Dec 24, 2025 | 1,440 | 1,444 | 1,427 | 1,430 | +10 | ▲ 0.7% | 6,390 |
| Dec 23, 2025 | 1,401 | 1,447.9 | 1,401 | 1,420 | +12 | ▲ 0.85% | 3,764 |
| Dec 22, 2025 | 1,400.1 | 1,420 | 1,385 | 1,408 | -17 | ▼ 1.19% | 7,372 |
| Dec 21, 2025 | 1,430 | 1,438 | 1,400 | 1,425 | -4 | ▼ 0.28% | 12,603 |
| Dec 18, 2025 | 1,460.6 | 1,460.6 | 1,428 | 1,429 | -3 | ▼ 0.21% | 6,081 |
| Dec 17, 2025 | 1,420.2 | 1,460 | 1,420.2 | 1,432 | -10 | ▼ 0.69% | 9,112 |
| Dec 16, 2025 | 1,445 | 1,464 | 1,420 | 1,442 | +0 | 0% | 10,001 |
| Dec 15, 2025 | 1,449 | 1,520 | 1,440 | 1,442 | -7.4 | ▼ 0.51% | 7,317 |
| Dec 14, 2025 | 1,466 | 1,487 | 1,440 | 1,449.4 | -17.6 | ▼ 1.2% | 18,169 |
| Dec 11, 2025 | 1,465 | 1,490 | 1,461 | 1,467 | +1.8 | ▲ 0.12% | 4,555 |
| Dec 10, 2025 | 1,486 | 1,497 | 1,463 | 1,465.2 | -24.8 | ▼ 1.66% | 11,960 |
| Dec 09, 2025 | 1,476 | 1,499 | 1,476 | 1,490 | -7 | ▼ 0.47% | 7,913 |
| Dec 08, 2025 | 1,470 | 1,500 | 1,470 | 1,497 | +17 | ▲ 1.15% | 8,648 |
| Dec 07, 2025 | 1,505 | 1,514 | 1,471 | 1,480 | -25.2 | ▼ 1.67% | 17,096 |
| Dec 03, 2025 | 1,505 | 1,644 | 1,505 | 1,505.2 | -14.8 | ▼ 0.97% | 22,895 |
| Dec 02, 2025 | 1,530 | 1,549 | 1,520 | 1,520 | -5 | ▼ 0.33% | 11,082 |
| Dec 01, 2025 | 1,507 | 1,536 | 1,507 | 1,525 | +13.6 | ▲ 0.9% | 15,801 |
| Nov 30, 2025 | 1,542 | 1,558 | 1,511.4 | 1,511.4 | -30.6 | ▼ 1.98% | 22,673 |
| Nov 27, 2025 | 1,555 | 1,569 | 1,541 | 1,542 | -18 | ▼ 1.15% | 12,587 |
| Nov 26, 2025 | 1,556.3 | 1,590 | 1,556.2 | 1,560 | -27.9 | ▼ 1.76% | 19,734 |
| Nov 25, 2025 | 1,600 | 1,600 | 1,541 | 1,587.9 | -12.1 | ▼ 0.76% | 21,075 |
| Nov 24, 2025 | 1,560 | 1,638 | 1,560 | 1,600 | +53 | ▲ 3.43% | 53,882 |
| Nov 23, 2025 | 1,480 | 1,548 | 1,480 | 1,547 | +37 | ▲ 2.45% | 35,340 |
| Nov 20, 2025 | 1,466 | 1,539.1 | 1,465.1 | 1,510 | +30 | ▲ 2.03% | 26,407 |
| Nov 19, 2025 | 1,465 | 1,480 | 1,457.1 | 1,480 | +20 | ▲ 1.37% | 13,213 |
| Nov 18, 2025 | 1,450 | 1,470 | 1,450 | 1,460 | +10 | ▲ 0.69% | 13,524 |
| Nov 17, 2025 | 1,411 | 1,451 | 1,410 | 1,450 | +18 | ▲ 1.26% | 7,765 |
| Nov 16, 2025 | 1,440 | 1,450 | 1,421 | 1,432 | +2 | ▲ 0.14% | 2,745 |
| Nov 13, 2025 | 1,423 | 1,450 | 1,405.1 | 1,430 | +7 | ▲ 0.49% | 6,777 |
| Nov 12, 2025 | 1,469 | 1,469 | 1,418.1 | 1,423 | -22 | ▼ 1.52% | 8,387 |
| Nov 11, 2025 | 1,448 | 1,467 | 1,420 | 1,445 | +7 | ▲ 0.49% | 9,985 |
| Nov 10, 2025 | 1,419 | 1,438 | 1,386 | 1,438 | +27.9 | ▲ 1.98% | 8,908 |
| Nov 09, 2025 | 1,419.1 | 1,420 | 1,400 | 1,410.1 | -9 | ▼ 0.63% | 5,598 |
| Nov 06, 2025 | 1,419 | 1,430 | 1,411 | 1,419.1 | +9.1 | ▲ 0.65% | 3,610 |
| Nov 05, 2025 | 1,410 | 1,420 | 1,399 | 1,410 | +4 | ▲ 0.28% | 3,014 |
| Nov 04, 2025 | 1,430 | 1,430 | 1,402 | 1,406 | -24 | ▼ 1.68% | 3,096 |
| Nov 03, 2025 | 1,432 | 1,450 | 1,424 | 1,430 | -5 | ▼ 0.35% | 4,330 |
| Nov 02, 2025 | 1,406 | 1,447 | 1,406 | 1,435 | +16 | ▲ 1.13% | 5,641 |
| Oct 30, 2025 | 1,401 | 1,420 | 1,387.2 | 1,419 | +4 | ▲ 0.28% | 2,911 |
| Oct 29, 2025 | 1,400 | 1,420 | 1,395.1 | 1,415 | -2 | ▼ 0.14% | 4,275 |
| Oct 28, 2025 | 1,368 | 1,418 | 1,368 | 1,417 | +47 | ▲ 3.43% | 4,412 |
| Oct 26, 2025 | 1,362 | 1,380 | 1,362 | 1,370 | +0 | 0% | 2,497 |
| Oct 19, 2025 | 1,350.2 | 1,380 | 1,350 | 1,370 | +4 | ▲ 0.29% | 2,840 |
| Oct 16, 2025 | 1,376 | 1,379 | 1,351 | 1,366 | -10 | ▼ 0.73% | 4,347 |
| Oct 15, 2025 | 1,381 | 1,400 | 1,370 | 1,376 | -5 | ▼ 0.36% | 3,296 |
| Oct 14, 2025 | 1,388 | 1,392 | 1,380 | 1,381 | -9 | ▼ 0.65% | 3,912 |
| Oct 13, 2025 | 1,380 | 1,399.8 | 1,376.1 | 1,390 | +13 | ▲ 0.94% | 3,028 |
| Oct 12, 2025 | 1,400 | 1,400 | 1,375 | 1,377 | -36 | ▼ 2.55% | 5,991 |
| Oct 09, 2025 | 1,406 | 1,462 | 1,406 | 1,413 | +7 | ▲ 0.5% | 6,448 |
| Oct 08, 2025 | 1,424 | 1,426 | 1,395.2 | 1,406 | -43 | ▼ 2.97% | 7,009 |
| Oct 07, 2025 | 1,450 | 1,460 | 1,411.2 | 1,449 | — | — | 7,995 |
