Kumari Bank Limited
KBLRs224▼ -0.9 (0.4%)
As of Sep 29, 2026 · 02:59
EPS
28.17
P/E Ratio
7.95
Book Value
170.80
PBV
1.31
1Y Yield
18.77%
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 | 233 | 233 | 222 | 224 | -0.9 | ▼ 0.4% | 260,299 |
| Sep 28, 2026 | 233 | 233 | 222 | 224.9 | -1.1 | ▼ 0.49% | 327,279 |
| Sep 24, 2026 | 225 | 227 | 222.2 | 226 | +1 | ▲ 0.44% | 369,479 |
| Sep 23, 2026 | 228 | 230.4 | 224 | 225 | -3 | ▼ 1.32% | 547,381 |
| Sep 22, 2026 | 228 | 231.5 | 227 | 228 | +1 | ▲ 0.44% | 797,064 |
| Sep 18, 2026 | 220 | 227.5 | 217 | 227 | +9 | ▲ 4.13% | 1,426,442 |
| Sep 17, 2026 | 220 | 221 | 217.5 | 218 | +0 | 0% | 243,348 |
| Sep 16, 2026 | 221 | 221 | 216.1 | 218 | -3.6 | ▼ 1.62% | 398,524 |
| Sep 15, 2026 | 222 | 227.1 | 218.6 | 221.6 | +4.7 | ▲ 2.17% | 428,456 |
| Sep 14, 2026 | 215 | 218.5 | 213.1 | 216.9 | +1.9 | ▲ 0.88% | 169,944 |
| Sep 11, 2026 | 212 | 215.2 | 212 | 215 | +2.8 | ▲ 1.32% | 177,697 |
| Sep 10, 2026 | 214.8 | 214.8 | 211.3 | 212.2 | -1 | ▼ 0.47% | 129,317 |
| Sep 09, 2026 | 215 | 217.5 | 213 | 213.2 | -1.8 | ▼ 0.84% | 109,831 |
| Sep 07, 2026 | 213 | 215.2 | 212.1 | 215 | +2 | ▲ 0.94% | 157,430 |
| Sep 03, 2026 | 212.8 | 213.7 | 210 | 213 | +0.2 | ▲ 0.09% | 153,621 |
| Sep 02, 2026 | 221 | 221 | 207.1 | 212.8 | +1.8 | ▲ 0.85% | 120,607 |
| Sep 01, 2026 | 221 | 221 | 208.2 | 211 | +0 | 0% | 127,006 |
| Aug 31, 2026 | 210 | 212 | 209.7 | 211 | -1 | ▼ 0.47% | 178,540 |
| Aug 27, 2026 | 212 | 214 | 207.1 | 212 | -0.5 | ▼ 0.24% | 230,009 |
| Aug 26, 2026 | 214 | 215 | 212 | 212.5 | -1.5 | ▼ 0.7% | 189,203 |
| Aug 25, 2026 | 213.9 | 216 | 213.3 | 214 | +0.1 | ▲ 0.05% | 143,906 |
| Aug 24, 2026 | 216 | 217 | 212 | 213.9 | -1.5 | ▼ 0.7% | 123,980 |
| Aug 21, 2026 | 215 | 217 | 214.3 | 215.4 | -0.1 | ▼ 0.05% | 112,416 |
| Aug 20, 2026 | 215 | 216 | 212.1 | 215.5 | +1.4 | ▲ 0.65% | 127,383 |
| Aug 19, 2026 | 213 | 215 | 211.2 | 214.1 | +2 | ▲ 0.94% | 149,187 |
| Aug 18, 2026 | 216 | 216.7 | 210 | 212.1 | -3.5 | ▼ 1.62% | 240,507 |
| Aug 17, 2026 | 220 | 220 | 215.2 | 215.6 | -1.2 | ▼ 0.55% | 181,521 |
| Aug 14, 2026 | 225 | 225 | 216 | 216.8 | -1.2 | ▼ 0.55% | 155,077 |
| Aug 13, 2026 | 219 | 221.8 | 217 | 218 | -1 | ▼ 0.46% | 170,849 |
| Aug 12, 2026 | 226.8 | 226.8 | 216.1 | 219 | +3 | ▲ 1.39% | 394,307 |
| Aug 11, 2026 | 215 | 217 | 214 | 216 | +1 | ▲ 0.47% | 181,279 |
| Aug 10, 2026 | 220 | 220 | 214 | 215 | +0 | 0% | 166,580 |
| Aug 07, 2026 | 218 | 218 | 214.6 | 215 | -1 | ▼ 0.46% | 187,087 |
| Aug 06, 2026 | 229.9 | 229.9 | 215 | 216 | -3 | ▼ 1.37% | 289,577 |
| Aug 05, 2026 | 226 | 226 | 217 | 219 | -2.8 | ▼ 1.26% | 326,366 |
| Aug 04, 2026 | 226.7 | 226.7 | 220 | 221.8 | -3 | ▼ 1.33% | 248,870 |
| Aug 03, 2026 | 214 | 228 | 214 | 224.8 | -0.2 | ▼ 0.09% | 437,791 |
| Jul 31, 2026 | 223.9 | 225.4 | 219 | 225 | +3 | ▲ 1.35% | 282,557 |
| Jul 30, 2026 | 210 | 224.7 | 210 | 222 | +1 | ▲ 0.45% | 230,853 |
| Jul 29, 2026 | 234.1 | 234.1 | 220.2 | 221 | -2 | ▼ 0.9% | 259,969 |
| Jul 28, 2026 | 223.2 | 227.4 | 220.1 | 223 | -0.2 | ▼ 0.09% | 413,903 |
| Jul 27, 2026 | 228.2 | 235 | 221.2 | 223.2 | -5 | ▼ 2.19% | 752,797 |
| Jul 24, 2026 | 224 | 231.7 | 223.7 | 228.2 | +5.2 | ▲ 2.33% | 1,129,916 |
| Jul 23, 2026 | 212 | 223.9 | 212 | 223 | +4 | ▲ 1.83% | 368,248 |
| Jul 22, 2026 | 218.5 | 221.6 | 216.6 | 219 | -1.9 | ▼ 0.86% | 208,940 |
| Jul 21, 2026 | 223.9 | 224 | 216.5 | 220.9 | +0.9 | ▲ 0.41% | 294,583 |
| Jul 20, 2026 | 209 | 224 | 209 | 220 | +0 | 0% | 273,423 |
| Jul 17, 2026 | 215 | 220.5 | 210 | 220 | +10 | ▲ 4.76% | 30 |
| Jul 16, 2026 | 212 | 213.6 | 208 | 210 | -2 | ▼ 0.94% | 128,012 |
| Jul 15, 2026 | 209.7 | 213 | 209.7 | 212 | +3.3 | ▲ 1.58% | 121,821 |
| Jul 14, 2026 | 209.8 | 210.2 | 205 | 208.7 | +0.7 | ▲ 0.34% | 151,445 |
| Jul 13, 2026 | 211.3 | 212 | 207 | 208 | -2.4 | ▼ 1.14% | 138,333 |
| Jul 10, 2026 | 210 | 212 | 209.2 | 210.4 | +1.4 | ▲ 0.67% | 81,682 |
| Jul 09, 2026 | 212 | 213 | 207.9 | 209 | -2.8 | ▼ 1.32% | 107,075 |
| Jul 08, 2026 | 215 | 215 | 210.3 | 211.8 | -3 | ▼ 1.4% | 85,303 |
| Jul 07, 2026 | 213.8 | 215 | 208.5 | 214.8 | +5.7 | ▲ 2.73% | 154,693 |
| Jul 06, 2026 | 225.6 | 225.6 | 209 | 209.1 | -5.8 | ▼ 2.7% | 110,715 |
| Jul 03, 2026 | 226 | 226 | 211 | 214.9 | -0.4 | ▼ 0.19% | 193,594 |
| Jul 02, 2026 | 212 | 215.5 | 207 | 215.3 | +5.2 | ▲ 2.48% | 220,816 |
| Jul 01, 2026 | 205.9 | 213 | 205 | 210.1 | +5.9 | ▲ 2.89% | 140,421 |
| Jun 30, 2026 | 208 | 208 | 204 | 204.2 | -2.8 | ▼ 1.35% | 161,059 |
| Jun 29, 2026 | 210 | 210 | 205 | 207 | -1 | ▼ 0.48% | 173,277 |
| Jun 26, 2026 | 210.5 | 210.9 | 207.1 | 208 | +0 | 0% | 67,682 |
| Jun 25, 2026 | 221.5 | 221.5 | 207.8 | 208 | -3 | ▼ 1.42% | 212,068 |
| Jun 24, 2026 | 209.2 | 212 | 205 | 211 | +1.8 | ▲ 0.86% | 222,033 |
| Jun 23, 2026 | 212 | 212 | 209.2 | 209.2 | -2.1 | ▼ 0.99% | 189,015 |
| Jun 22, 2026 | 212 | 212.9 | 210 | 211.3 | -0.7 | ▼ 0.33% | 92,720 |
| Jun 19, 2026 | 210.4 | 213 | 210 | 212 | +1.6 | ▲ 0.76% | 115,955 |
| Jun 18, 2026 | 209.8 | 212 | 209 | 210.4 | +0.6 | ▲ 0.29% | 117,096 |
| Jun 17, 2026 | 211.4 | 214 | 209.7 | 209.8 | -2.2 | ▼ 1.04% | 341,350 |
| Jun 16, 2026 | 213 | 214 | 212 | 212 | -1 | ▼ 0.47% | 100,950 |
| Jun 15, 2026 | 212.2 | 215.9 | 212 | 213 | +0.8 | ▲ 0.38% | 128,612 |
| Jun 12, 2026 | 221.9 | 221.9 | 210.6 | 212.2 | -0.3 | ▼ 0.14% | 86,576 |
| Jun 11, 2026 | 214 | 214.1 | 211.6 | 212.5 | -0.6 | ▼ 0.28% | 99,551 |
| Jun 10, 2026 | 213.6 | 214.2 | 211.5 | 213.1 | -0.4 | ▼ 0.19% | 143,604 |
| Jun 09, 2026 | 213 | 215 | 210.1 | 213.5 | +0.1 | ▲ 0.05% | 253,507 |
| Jun 08, 2026 | 215 | 215.9 | 212.1 | 213.4 | -2 | ▼ 0.93% | 255,043 |
| Jun 05, 2026 | 217.5 | 217.5 | 214 | 215.4 | -1.5 | ▼ 0.69% | 215,732 |
| Jun 04, 2026 | 218.7 | 218.7 | 215.7 | 216.9 | +0.4 | ▲ 0.18% | 147,983 |
| Jun 03, 2026 | 217.2 | 219 | 216 | 216.5 | -0.6 | ▼ 0.28% | 147,832 |
| Jun 02, 2026 | 219.3 | 219.3 | 215.4 | 217.1 | -0.9 | ▼ 0.41% | 152,155 |
| Jun 01, 2026 | 225 | 225 | 215 | 218 | -3.3 | ▼ 1.49% | 298,425 |
| May 27, 2026 | 209.4 | 229 | 209.4 | 221.3 | +0.9 | ▲ 0.41% | 261,078 |
| May 26, 2026 | 223 | 223.9 | 219.1 | 220.4 | -1.6 | ▼ 0.72% | 151,759 |
| May 25, 2026 | 220 | 224 | 219 | 222 | +3.3 | ▲ 1.51% | 292,389 |
| May 22, 2026 | 222 | 222 | 215.5 | 218.7 | +2 | ▲ 0.92% | 119,765 |
| May 21, 2026 | 220 | 220.7 | 214.9 | 216.7 | -2.9 | ▼ 1.32% | 516,129 |
| May 20, 2026 | 218.6 | 219.9 | 215.5 | 219.6 | +2.7 | ▲ 1.24% | 245,432 |
| May 19, 2026 | 217 | 218 | 216 | 216.9 | -0.1 | ▼ 0.05% | 107,774 |
| May 18, 2026 | 220 | 220 | 215.8 | 217 | -1 | ▼ 0.46% | 161,044 |
| May 15, 2026 | 216.9 | 221 | 216.1 | 218 | +0 | 0% | 186,124 |
| May 14, 2026 | 217.2 | 219.9 | 217 | 218 | -1.5 | ▼ 0.68% | 118,882 |
| May 13, 2026 | 218 | 219.5 | 214.5 | 219.5 | +1.5 | ▲ 0.69% | 126,896 |
| May 12, 2026 | 225 | 225 | 217 | 218 | -4.4 | ▼ 1.98% | 267,612 |
| May 11, 2026 | 221 | 225 | 220 | 222.4 | +1.4 | ▲ 0.63% | 211,997 |
| May 08, 2026 | 217 | 221.3 | 215.2 | 221 | +4 | ▲ 1.84% | 201,544 |
| May 07, 2026 | 216 | 217.7 | 215 | 217 | +0.5 | ▲ 0.23% | 131,113 |
| May 06, 2026 | 216 | 219 | 215 | 216.5 | +0.5 | ▲ 0.23% | 160,215 |
| May 05, 2026 | 216.9 | 216.9 | 211 | 216 | +2 | ▲ 0.93% | 209,533 |
| May 04, 2026 | 215 | 219.9 | 212.5 | 214 | -3.3 | ▼ 1.52% | 443,235 |
| Apr 30, 2026 | 218 | 219.8 | 213 | 217.3 | -0.6 | ▼ 0.28% | 368,727 |
| Apr 29, 2026 | 223 | 223 | 215 | 217.9 | -3.1 | ▼ 1.4% | 478,659 |
| Apr 28, 2026 | 230 | 230 | 217.3 | 221 | -3 | ▼ 1.34% | 998,725 |
| Apr 27, 2026 | 232 | 232 | 219 | 224 | +1 | ▲ 0.45% | 249,646 |
| Apr 24, 2026 | 222 | 225 | 216 | 223 | +0.8 | ▲ 0.36% | 261,219 |
| Apr 23, 2026 | 224 | 227 | 218 | 222.2 | -1.8 | ▼ 0.8% | 386,873 |
| Apr 22, 2026 | 221.5 | 227.9 | 215.1 | 224 | +2.5 | ▲ 1.13% | 671,206 |
| Apr 21, 2026 | 230 | 230 | 220 | 221.5 | -2.6 | ▼ 1.16% | 269,293 |
| Apr 20, 2026 | 218 | 233 | 218 | 224.1 | -4.8 | ▼ 2.1% | 280,991 |
| Apr 17, 2026 | 229 | 231 | 224.5 | 228.9 | -2 | ▼ 0.87% | 436,683 |
| Apr 16, 2026 | 236 | 236 | 228.5 | 230.9 | -2.1 | ▼ 0.9% | 592,273 |
| Apr 15, 2026 | 229.7 | 240 | 229.7 | 233 | +4 | ▲ 1.75% | 1,164,921 |
| Apr 13, 2026 | 232.9 | 232.9 | 227 | 229 | -1.8 | ▼ 0.78% | 516,887 |
| Apr 10, 2026 | 235.1 | 235.1 | 227.7 | 230.8 | -2.2 | ▼ 0.94% | 681,252 |
| Apr 09, 2026 | 226.8 | 234.5 | 224 | 233 | +7 | ▲ 3.1% | 1,018,644 |
| Apr 08, 2026 | 226.4 | 228 | 220.5 | 226 | +4 | ▲ 1.8% | 708,749 |
| Apr 07, 2026 | 225 | 227 | 219 | 222 | +0 | 0% | 662,425 |
| Apr 06, 2026 | 209 | 224 | 207 | 222 | +12.9 | ▲ 6.17% | 1,096,074 |
| Apr 05, 2026 | 220 | 220 | 207.9 | 209.1 | -12.9 | ▼ 5.81% | 1,549,535 |
| Apr 02, 2026 | 217 | 226.2 | 213 | 222 | +1 | ▲ 0.45% | 1,079,921 |
| Apr 01, 2026 | 232 | 232.8 | 220.1 | 221 | -11 | ▼ 4.74% | 1,882,209 |
| Mar 31, 2026 | 229 | 233.2 | 226.2 | 232 | +3.3 | ▲ 1.44% | 1,560,061 |
| Mar 30, 2026 | 232.6 | 238 | 228.5 | 228.7 | -3.8 | ▼ 1.63% | 1,292,810 |
| Mar 29, 2026 | 242 | 243 | 231.5 | 232.5 | -7.5 | ▼ 3.13% | 1,478,228 |
| Mar 26, 2026 | 242 | 244 | 238 | 240 | -1.8 | ▼ 0.74% | 1,376,978 |
| Mar 25, 2026 | 245 | 248 | 240.1 | 241.8 | -4.9 | ▼ 1.99% | 1,676,626 |
| Mar 24, 2026 | 246.4 | 256 | 241.5 | 246.7 | +0.3 | ▲ 0.12% | 1,423,916 |
| Mar 23, 2026 | 247 | 247 | 238 | 246.4 | +3.2 | ▲ 1.32% | 2,768,109 |
| Mar 22, 2026 | 236.6 | 245.8 | 235 | 243.2 | +11.2 | ▲ 4.83% | 3,546,853 |
| Mar 19, 2026 | 225.3 | 239 | 221.5 | 232 | +11.1 | ▲ 5.02% | 2,381,631 |
| Mar 17, 2026 | 216.2 | 221.9 | 213.1 | 220.9 | +5 | ▲ 2.32% | 1,091,641 |
| Mar 16, 2026 | 227.3 | 227.3 | 214.5 | 215.9 | -7 | ▼ 3.14% | 1,038,884 |
| Mar 15, 2026 | 227.4 | 231 | 220.5 | 222.9 | -0.1 | ▼ 0.04% | 1,408,284 |
| Mar 12, 2026 | 209 | 224 | 208.1 | 223 | +12 | ▲ 5.69% | 2,044,894 |
| Mar 11, 2026 | 216 | 218 | 207.3 | 211 | -2.8 | ▼ 1.31% | 1,190,389 |
| Mar 10, 2026 | 220.4 | 220.4 | 206 | 213.8 | -2.3 | ▼ 1.06% | 1,974,270 |
| Mar 09, 2026 | 203.7 | 219.7 | 203.7 | 216.1 | +16.3 | ▲ 8.16% | 25,478 |
| Mar 03, 2026 | 193 | 204.9 | 190.1 | 199.8 | +7.8 | ▲ 4.06% | 796,857 |
| Mar 01, 2026 | 187 | 192 | 184 | 192 | +5 | ▲ 2.67% | 459,668 |
| Feb 26, 2026 | 184 | 187.2 | 183.6 | 187 | +3 | ▲ 1.63% | 192,053 |
| Feb 25, 2026 | 182.6 | 184.9 | 182.5 | 184 | +0.5 | ▲ 0.27% | 292,282 |
| Feb 24, 2026 | 180.2 | 184.4 | 180.2 | 183.5 | +1.2 | ▲ 0.66% | 78,453 |
| Feb 23, 2026 | 178.4 | 183 | 178.4 | 182.3 | +0.3 | ▲ 0.16% | 149,398 |
| Feb 22, 2026 | 179.4 | 184.5 | 179.4 | 182 | -1 | ▼ 0.55% | 182,914 |
| Feb 17, 2026 | 182.2 | 186.9 | 182.2 | 183 | -2.9 | ▼ 1.56% | 156,416 |
| Feb 16, 2026 | 184.3 | 188 | 184.3 | 185.9 | -2.1 | ▼ 1.12% | 88,926 |
| Feb 12, 2026 | 186 | 188.5 | 184 | 188 | +3 | ▲ 1.62% | 201,565 |
| Feb 11, 2026 | 187 | 189 | 184.1 | 185 | +1.2 | ▲ 0.65% | 162,046 |
| Feb 10, 2026 | 187 | 187 | 182.5 | 183.8 | -0.4 | ▼ 0.22% | 150,129 |
| Feb 09, 2026 | 184 | 186.8 | 183.2 | 184.2 | -1.3 | ▼ 0.7% | 302,783 |
| Feb 08, 2026 | 188 | 190.5 | 185.1 | 185.5 | +0.3 | ▲ 0.16% | 227,052 |
| Feb 05, 2026 | 184.1 | 187 | 182.7 | 185.2 | +1.1 | ▲ 0.6% | 168,355 |
| Feb 04, 2026 | 182 | 187.6 | 182 | 184.1 | -0.9 | ▼ 0.49% | 125,642 |
| Feb 03, 2026 | 188 | 189 | 184.2 | 185 | -1.7 | ▼ 0.91% | 184,817 |
| Feb 02, 2026 | 186 | 190.6 | 186 | 186.7 | -2.3 | ▼ 1.22% | 142,438 |
| Feb 01, 2026 | 190 | 192.5 | 188 | 189 | +0 | 0% | 223,981 |
| Jan 29, 2026 | 190 | 193.8 | 187 | 189 | +1 | ▲ 0.53% | 517,347 |
| Jan 28, 2026 | 188.9 | 189 | 185 | 188 | -0.1 | ▼ 0.05% | 202,968 |
| Jan 27, 2026 | 192.6 | 195.4 | 186.5 | 188.1 | -6.3 | ▼ 3.24% | 226,088 |
| Jan 26, 2026 | 196 | 198.1 | 190 | 194.4 | -0.6 | ▼ 0.31% | 383,435 |
| Jan 25, 2026 | 186 | 196 | 186 | 195 | +10.2 | ▲ 5.52% | 515,634 |
| Jan 22, 2026 | 188 | 188 | 181.5 | 184.8 | -1.1 | ▼ 0.59% | 139,385 |
| Jan 21, 2026 | 189 | 189 | 184 | 185.9 | -0.7 | ▼ 0.38% | 150,261 |
| Jan 20, 2026 | 186 | 190 | 184 | 186.6 | +2.1 | ▲ 1.14% | 235,250 |
| Jan 18, 2026 | 180 | 185.5 | 179.2 | 184.5 | +5.5 | ▲ 3.07% | 356,981 |
| Jan 14, 2026 | 180 | 180 | 178 | 179 | -0.1 | ▼ 0.06% | 123,698 |
| Jan 13, 2026 | 180 | 182.2 | 179 | 179.1 | -0.2 | ▼ 0.11% | 99,770 |
| Jan 12, 2026 | 180 | 180.9 | 178.5 | 179.3 | +0.3 | ▲ 0.17% | 112,093 |
| Jan 08, 2026 | 180.1 | 180.1 | 178.2 | 179 | -0.1 | ▼ 0.06% | 79,005 |
| Jan 07, 2026 | 179.2 | 181 | 178.6 | 179.1 | -0.3 | ▼ 0.17% | 105,328 |
| Jan 06, 2026 | 180 | 182.5 | 179.1 | 179.4 | +0.4 | ▲ 0.22% | 141,904 |
| Jan 05, 2026 | 182.4 | 182.4 | 178 | 179 | +0.1 | ▲ 0.06% | 70,693 |
| Jan 04, 2026 | 180.8 | 181 | 177.8 | 178.9 | -0.5 | ▼ 0.28% | 132,583 |
| Jan 01, 2026 | 181 | 181 | 179 | 179.4 | -0.8 | ▼ 0.44% | 70,313 |
| Dec 31, 2025 | 180 | 183.4 | 180 | 180.2 | +0.2 | ▲ 0.11% | 132,673 |
| Dec 29, 2025 | 186.6 | 186.6 | 180 | 180 | -3 | ▼ 1.64% | 98,969 |
| Dec 28, 2025 | 180 | 183 | 179.3 | 183 | +4.6 | ▲ 2.58% | 119,485 |
| Dec 24, 2025 | 177 | 180.5 | 176.6 | 178.4 | +0.4 | ▲ 0.22% | 129,376 |
| Dec 23, 2025 | 179 | 179 | 176.6 | 178 | -0.2 | ▼ 0.11% | 75,900 |
| Dec 22, 2025 | 178.5 | 179.6 | 177.6 | 178.2 | -0.2 | ▼ 0.11% | 70,572 |
| Dec 21, 2025 | 181 | 181 | 178 | 178.4 | -2.1 | ▼ 1.16% | 88,069 |
| Dec 18, 2025 | 186.2 | 186.2 | 179.5 | 180.5 | -2.1 | ▼ 1.15% | 80,055 |
| Dec 17, 2025 | 184 | 184 | 181 | 182.6 | -0.4 | ▼ 0.22% | 65,880 |
| Dec 16, 2025 | 182.1 | 183.3 | 180.5 | 183 | +1.6 | ▲ 0.88% | 103,122 |
| Dec 15, 2025 | 178.8 | 182.9 | 178.3 | 181.4 | +2.6 | ▲ 1.45% | 192,234 |
| Dec 14, 2025 | 179.9 | 180.9 | 178 | 178.8 | -0.2 | ▼ 0.11% | 165,162 |
| Dec 11, 2025 | 179 | 179.9 | 177.7 | 179 | -0.5 | ▼ 0.28% | 130,691 |
| Dec 10, 2025 | 181 | 181 | 178 | 179.5 | +0.5 | ▲ 0.28% | 91,697 |
| Dec 09, 2025 | 179 | 180.9 | 178.5 | 179 | +0 | 0% | 136,155 |
| Dec 08, 2025 | 178.6 | 181.7 | 178.3 | 179 | -1.2 | ▼ 0.67% | 71,849 |
| Dec 07, 2025 | 180 | 181.5 | 179 | 180.2 | +0.2 | ▲ 0.11% | 66,743 |
| Dec 03, 2025 | 185 | 185 | 180 | 180 | -3 | ▼ 1.64% | 203,507 |
| Dec 02, 2025 | 182.2 | 185 | 182.2 | 183 | -1.5 | ▼ 0.81% | 104,348 |
| Dec 01, 2025 | 185 | 186.9 | 183 | 184.5 | -1.4 | ▼ 0.75% | 108,321 |
| Nov 30, 2025 | 191 | 192 | 185.5 | 185.9 | -4.1 | ▼ 2.16% | 193,793 |
| Nov 27, 2025 | 188 | 191 | 184 | 190 | +4.1 | ▲ 2.21% | 264,626 |
| Nov 26, 2025 | 183 | 193 | 182 | 185.9 | +2.9 | ▲ 1.58% | 161,850 |
| Nov 25, 2025 | 185.5 | 186 | 182.1 | 183 | -2.5 | ▼ 1.35% | 111,113 |
| Nov 24, 2025 | 181 | 186.5 | 181 | 185.5 | +4.8 | ▲ 2.66% | 180,214 |
| Nov 23, 2025 | 178 | 181 | 177.1 | 180.7 | +4.2 | ▲ 2.38% | 137,485 |
| Nov 20, 2025 | 176.5 | 178.9 | 176 | 176.5 | -1 | ▼ 0.56% | 82,544 |
| Nov 19, 2025 | 179.2 | 180.8 | 177.5 | 177.5 | -2 | ▼ 1.11% | 87,117 |
| Nov 18, 2025 | 179.9 | 182 | 179 | 179.5 | +0.5 | ▲ 0.28% | 86,784 |
| Nov 17, 2025 | 178 | 187 | 178 | 179 | +0.5 | ▲ 0.28% | 124,259 |
| Nov 16, 2025 | 180 | 181.5 | 178 | 178.5 | -1.6 | ▼ 0.89% | 81,940 |
| Nov 13, 2025 | 178.3 | 182.5 | 178.3 | 180.1 | -1.8 | ▼ 0.99% | 148,888 |
| Nov 12, 2025 | 184 | 184 | 180.4 | 181.9 | -1.2 | ▼ 0.66% | 89,467 |
| Nov 11, 2025 | 183 | 184 | 180 | 183.1 | +1.6 | ▲ 0.88% | 106,031 |
| Nov 10, 2025 | 185 | 185 | 181.5 | 181.5 | -1.9 | ▼ 1.04% | 69,802 |
| Nov 09, 2025 | 185 | 185 | 182.5 | 183.4 | -2 | ▼ 1.08% | 78,332 |
| Nov 06, 2025 | 189 | 189 | 185 | 185.4 | -1.6 | ▼ 0.86% | 95,855 |
| Nov 05, 2025 | 185.9 | 188.2 | 185.2 | 187 | +1.1 | ▲ 0.59% | 87,323 |
| Nov 04, 2025 | 186.3 | 189 | 185.5 | 185.9 | -2 | ▼ 1.06% | 91,705 |
| Nov 03, 2025 | 187.3 | 190.2 | 187.2 | 187.9 | -1.1 | ▼ 0.58% | 113,644 |
| Nov 02, 2025 | 190.7 | 190.7 | 185 | 189 | +2 | ▲ 1.07% | 141,890 |
| Oct 30, 2025 | 186.9 | 188.7 | 184 | 187 | +1.2 | ▲ 0.65% | 103,557 |
| Oct 29, 2025 | 187 | 189 | 185 | 185.8 | -1.4 | ▼ 0.75% | 107,229 |
| Oct 28, 2025 | 184 | 187.9 | 182 | 187.2 | +4.1 | ▲ 2.24% | 99,115 |
| Oct 26, 2025 | 184 | 184.6 | 180.5 | 183.1 | -0.9 | ▼ 0.49% | 67,859 |
| Oct 19, 2025 | 183 | 185 | 180.2 | 184 | +2.6 | ▲ 1.43% | 84,453 |
| Oct 16, 2025 | 183 | 183 | 180.2 | 181.4 | -0.2 | ▼ 0.11% | 109,025 |
| Oct 15, 2025 | 181.3 | 186 | 181.3 | 181.6 | -3.4 | ▼ 1.84% | 107,631 |
| Oct 14, 2025 | 187.9 | 187.9 | 184.1 | 185 | -1.5 | ▼ 0.8% | 95,242 |
| Oct 13, 2025 | 188.7 | 188.7 | 180.2 | 186.5 | +1.5 | ▲ 0.81% | 117,641 |
| Oct 12, 2025 | 189.1 | 189.1 | 183 | 185 | -4 | ▼ 2.12% | 263,293 |
| Oct 09, 2025 | 191 | 198.6 | 186.5 | 189 | +1.7 | ▲ 0.91% | 360,402 |
| Oct 08, 2025 | 189.9 | 190 | 185 | 187.3 | -1.3 | ▼ 0.69% | 292,841 |
| Oct 07, 2025 | 192.1 | 194 | 188.1 | 188.6 | — | — | 399,041 |
