Kutheli Bukhari Small Hydropower Limited
KBSHRs801▼ -4 (0.5%)
As of Sep 29, 2026 · 02:59
EPS
7.46
P/E Ratio
107.37
Book Value
130.21
PBV
6.15
1Y Yield
-56.38%
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 | 805 | 810 | 797 | 801 | -4 | ▼ 0.5% | 4,647 |
| Sep 28, 2026 | 820 | 820 | 803.2 | 805 | -2 | ▼ 0.25% | 3,552 |
| Sep 24, 2026 | 819 | 829 | 800.2 | 807 | -11.6 | ▼ 1.42% | 4,175 |
| Sep 23, 2026 | 825 | 837 | 818.6 | 818.6 | -18.9 | ▼ 2.26% | 3,129 |
| Sep 22, 2026 | 847.8 | 862 | 837 | 837.5 | -10.3 | ▼ 1.21% | 4,287 |
| Sep 18, 2026 | 830.1 | 849 | 830 | 847.8 | +12.7 | ▲ 1.52% | 1,301 |
| Sep 17, 2026 | 836.4 | 850 | 826 | 835.1 | +1.1 | ▲ 0.13% | 6,191 |
| Sep 16, 2026 | 866 | 866 | 830 | 834 | -32 | ▼ 3.7% | 7,102 |
| Sep 15, 2026 | 877 | 911 | 850 | 866 | +30 | ▲ 3.59% | 9,732 |
| Sep 14, 2026 | 803 | 846 | 803 | 836 | +33 | ▲ 4.11% | 7,075 |
| Sep 11, 2026 | 758.1 | 803.9 | 758.1 | 803 | +5 | ▲ 0.63% | 5,575 |
| Sep 10, 2026 | 818.8 | 818.8 | 790 | 798 | +3 | ▲ 0.38% | 6,956 |
| Sep 09, 2026 | 828 | 828 | 793 | 795 | -14 | ▼ 1.73% | 8,794 |
| Sep 07, 2026 | 802 | 824.9 | 796 | 809 | +7 | ▲ 0.87% | 6,367 |
| Sep 03, 2026 | 803 | 804 | 779 | 802 | +11 | ▲ 1.39% | 11,658 |
| Sep 02, 2026 | 821 | 825 | 780 | 791 | -30 | ▼ 3.65% | 15,592 |
| Sep 01, 2026 | 839 | 848 | 800 | 821 | -18 | ▼ 2.15% | 11,553 |
| Aug 31, 2026 | 924 | 924 | 800 | 839 | -41 | ▼ 4.66% | 9,031 |
| Aug 27, 2026 | 880 | 897 | 866.1 | 880 | -17 | ▼ 1.9% | 6,681 |
| Aug 26, 2026 | 900 | 954 | 871.1 | 897 | -13 | ▼ 1.43% | 11,744 |
| Aug 25, 2026 | 890 | 910 | 881 | 910 | +21.9 | ▲ 2.47% | 6,917 |
| Aug 24, 2026 | 930 | 937 | 886 | 888.1 | -22.9 | ▼ 2.51% | 10,659 |
| Aug 21, 2026 | 900 | 966 | 900 | 911 | -27.5 | ▼ 2.93% | 10,287 |
| Aug 20, 2026 | 950 | 950 | 912.4 | 938.5 | +1.5 | ▲ 0.16% | 10,051 |
| Aug 19, 2026 | 920 | 998 | 920 | 937 | -5.8 | ▼ 0.62% | 7,989 |
| Aug 18, 2026 | 915 | 945.5 | 915 | 942.8 | +22.7 | ▲ 2.47% | 8,785 |
| Aug 17, 2026 | 935 | 957 | 920 | 920.1 | -24.8 | ▼ 2.62% | 17,479 |
| Aug 14, 2026 | 929.1 | 968 | 925 | 944.9 | -12.9 | ▼ 1.35% | 14,920 |
| Aug 13, 2026 | 950 | 975 | 940.6 | 957.8 | -3.2 | ▼ 0.33% | 18,544 |
| Aug 12, 2026 | 950 | 1,039 | 950 | 961 | -19 | ▼ 1.94% | 13,364 |
| Aug 11, 2026 | 960.1 | 980 | 960 | 980 | +14 | ▲ 1.45% | 13,243 |
| Aug 10, 2026 | 965 | 992 | 963.5 | 966 | -14 | ▼ 1.43% | 14,256 |
| Aug 07, 2026 | 950 | 997 | 950 | 980 | +10 | ▲ 1.03% | 22,696 |
| Aug 06, 2026 | 935 | 976.4 | 935 | 970 | +21 | ▲ 2.21% | 24,488 |
| Aug 05, 2026 | 959 | 959 | 938 | 949 | -1 | ▼ 0.11% | 8,584 |
| Aug 04, 2026 | 893 | 950 | 893 | 950 | +10 | ▲ 1.06% | 12,502 |
| Aug 03, 2026 | 951 | 965 | 935 | 940 | -16 | ▼ 1.67% | 19,203 |
| Jul 31, 2026 | 905.1 | 974 | 905.1 | 956 | +25 | ▲ 2.69% | 23,851 |
| Jul 30, 2026 | 959 | 959 | 915 | 931 | -14 | ▼ 1.48% | 23,815 |
| Jul 29, 2026 | 1,008 | 1,008 | 931.2 | 945 | -15 | ▼ 1.56% | 25,870 |
| Jul 28, 2026 | 1,000 | 1,013 | 954.1 | 960 | -62 | ▼ 6.07% | 31,240 |
| Jul 27, 2026 | 1,053 | 1,053 | 1,000 | 1,022 | -28 | ▼ 2.67% | 17,202 |
| Jul 24, 2026 | 993.3 | 1,091.8 | 888.7 | 1,050 | +4.5 | ▲ 0.43% | 148,511 |
| Jul 23, 2026 | 1,175 | 1,175 | 1,045.5 | 1,045.5 | -184.5 | ▼ 15% | 13,394 |
| Jul 22, 2026 | 1,171 | 1,235 | 1,171 | 1,230 | +30 | ▲ 2.5% | 782 |
| Jul 21, 2026 | 1,250 | 1,250 | 1,184 | 1,200 | -19 | ▼ 1.56% | 963 |
| Jul 20, 2026 | 1,180 | 1,231.9 | 1,180 | 1,219 | +25 | ▲ 2.09% | 513 |
| Jul 17, 2026 | 1,235.9 | 1,236 | 1,191 | 1,194 | -6.1 | ▼ 0.51% | 1,744 |
| Jul 16, 2026 | 1,215 | 1,229 | 1,200.1 | 1,200.1 | -44.9 | ▼ 3.61% | 322 |
| Jul 15, 2026 | 1,280 | 1,280 | 1,227 | 1,245 | -16 | ▼ 1.27% | 258 |
| Jul 14, 2026 | 1,226 | 1,300 | 1,226 | 1,261 | -1 | ▼ 0.08% | 366 |
| Jul 13, 2026 | 1,285 | 1,285 | 1,228 | 1,262 | -57 | ▼ 4.32% | 474 |
| Jul 10, 2026 | 1,339 | 1,350 | 1,300 | 1,319 | +18 | ▲ 1.38% | 214 |
| Jul 09, 2026 | 1,349.3 | 1,385 | 1,270.8 | 1,301 | -9 | ▼ 0.69% | 269 |
| Jul 08, 2026 | 1,300 | 1,368.9 | 1,290.1 | 1,310 | -20 | ▼ 1.5% | 166 |
| Jul 07, 2026 | 1,370.4 | 1,411.5 | 1,325 | 1,330 | -0.5 | ▼ 0.04% | 1,066 |
| Jul 06, 2026 | 1,430 | 1,430 | 1,330.5 | 1,330.5 | -74.5 | ▼ 5.3% | 222 |
| Jul 03, 2026 | 1,449.9 | 1,449.9 | 1,304 | 1,405 | -5 | ▼ 0.35% | 1,133 |
| Jul 02, 2026 | 1,390 | 1,431.7 | 1,370 | 1,410 | +0 | 0% | 181 |
| Jul 01, 2026 | 1,300 | 1,431 | 1,300 | 1,410 | +125 | ▲ 9.73% | 1,044 |
| Jun 30, 2026 | 1,295 | 1,295 | 1,150 | 1,285 | -36 | ▼ 2.73% | 568 |
| Jun 29, 2026 | 1,317 | 1,339 | 1,284 | 1,321 | -36 | ▼ 2.65% | 266 |
| Jun 26, 2026 | 1,352.3 | 1,358.9 | 1,308 | 1,357 | -33 | ▼ 2.37% | 418 |
| Jun 25, 2026 | 1,360 | 1,390 | 1,360 | 1,390 | +19.9 | ▲ 1.45% | 80 |
| Jun 24, 2026 | 1,391 | 1,391 | 1,370 | 1,370.1 | -37.9 | ▼ 2.69% | 332 |
| Jun 23, 2026 | 1,450 | 1,460 | 1,407 | 1,408 | -52 | ▼ 3.56% | 252 |
| Jun 22, 2026 | 1,460.5 | 1,465 | 1,455.1 | 1,460 | -0.5 | ▼ 0.03% | 132 |
| Jun 19, 2026 | 1,525 | 1,525 | 1,455 | 1,460.5 | -24.5 | ▼ 1.65% | 210 |
| Jun 18, 2026 | 1,481.2 | 1,526 | 1,481.2 | 1,485 | -42 | ▼ 2.75% | 113 |
| Jun 17, 2026 | 1,550 | 1,580 | 1,490 | 1,527 | +21 | ▲ 1.39% | 174 |
| Jun 16, 2026 | 1,503 | 1,547.8 | 1,503 | 1,506 | -43 | ▼ 2.78% | 47 |
| Jun 15, 2026 | 1,505.6 | 1,549 | 1,505.5 | 1,549 | -3 | ▼ 0.19% | 110 |
| Jun 12, 2026 | 1,602 | 1,649 | 1,551.7 | 1,552 | -16 | ▼ 1.02% | 190 |
| Jun 11, 2026 | 1,539 | 1,568 | 1,492.3 | 1,568 | -17.9 | ▼ 1.13% | 326 |
| Jun 10, 2026 | 1,532 | 1,638 | 1,490 | 1,585.9 | +96.8 | ▲ 6.5% | 810 |
| Jun 09, 2026 | 1,482 | 1,500 | 1,470 | 1,489.1 | -10.9 | ▼ 0.73% | 260 |
| Jun 08, 2026 | 1,498.3 | 1,506 | 1,475 | 1,500 | -43 | ▼ 2.79% | 424 |
| Jun 05, 2026 | 1,550 | 1,550 | 1,530 | 1,543 | +37.5 | ▲ 2.49% | 30 |
| Jun 04, 2026 | 1,598.5 | 1,598.5 | 1,505.5 | 1,505.5 | -46.5 | ▼ 3% | 61 |
| Jun 03, 2026 | 1,600 | 1,600 | 1,552 | 1,552 | -8 | ▼ 0.51% | 145 |
| Jun 02, 2026 | 1,553 | 1,590 | 1,516 | 1,560 | -41 | ▼ 2.56% | 249 |
| Jun 01, 2026 | 1,650 | 1,650 | 1,601 | 1,601 | -16.9 | ▼ 1.04% | 22 |
| May 27, 2026 | 1,637 | 1,637 | 1,580 | 1,617.9 | +27.9 | ▲ 1.75% | 520 |
| May 26, 2026 | 1,500 | 1,590 | 1,476 | 1,590 | +90 | ▲ 6% | 1,184 |
| May 25, 2026 | 1,470.2 | 1,500.2 | 1,470.2 | 1,500 | +0 | 0% | 282 |
| May 22, 2026 | 1,500 | 1,500 | 1,500 | 1,500 | +9.9 | ▲ 0.66% | 20 |
| May 21, 2026 | 1,545 | 1,545 | 1,490.1 | 1,490.1 | -9.9 | ▼ 0.66% | 764 |
| May 20, 2026 | 1,531.7 | 1,531.7 | 1,500 | 1,500 | -31.7 | ▼ 2.07% | 126 |
| May 19, 2026 | 1,536 | 1,565 | 1,531.7 | 1,531.7 | -47.3 | ▼ 3% | 119 |
| May 18, 2026 | 1,579 | 1,579 | 1,579 | 1,579 | +40 | ▲ 2.6% | 50 |
| May 15, 2026 | 1,585.9 | 1,585.9 | 1,539 | 1,539 | -11 | ▼ 0.71% | 30 |
| May 14, 2026 | 1,528.1 | 1,550 | 1,528 | 1,550 | -24.9 | ▼ 1.58% | 180 |
| May 13, 2026 | 1,550 | 1,620 | 1,550 | 1,574.9 | -0.1 | ▼ 0.01% | 236 |
| May 12, 2026 | 1,543 | 1,575 | 1,541.7 | 1,575 | -14.3 | ▼ 0.9% | 130 |
| May 11, 2026 | 1,590 | 1,594.9 | 1,510 | 1,589.3 | +44.3 | ▲ 2.87% | 233 |
| May 08, 2026 | 1,480.1 | 1,545 | 1,480.1 | 1,545 | +45 | ▲ 3% | 170 |
| May 07, 2026 | 1,520 | 1,520 | 1,492 | 1,500 | -13 | ▼ 0.86% | 229 |
| May 06, 2026 | 1,512 | 1,513 | 1,511.6 | 1,513 | -26 | ▼ 1.69% | 40 |
| May 04, 2026 | 1,535.5 | 1,540 | 1,520 | 1,539 | -41 | ▼ 2.59% | 288 |
| Apr 30, 2026 | 1,555.1 | 1,615 | 1,555.1 | 1,580 | -10 | ▼ 0.63% | 123 |
| Apr 29, 2026 | 1,601 | 1,601 | 1,572 | 1,590 | -30 | ▼ 1.85% | 555 |
| Apr 28, 2026 | 1,600.2 | 1,620 | 1,600.2 | 1,620 | +19.8 | ▲ 1.24% | 150 |
| Apr 27, 2026 | 1,630 | 1,630 | 1,600.2 | 1,600.2 | -29.8 | ▼ 1.83% | 81 |
| Apr 24, 2026 | 1,650 | 1,665.8 | 1,625 | 1,630 | -20 | ▼ 1.21% | 92 |
| Apr 23, 2026 | 1,742.9 | 1,742.9 | 1,650 | 1,650 | -10 | ▼ 0.6% | 72 |
| Apr 22, 2026 | 1,681 | 1,681 | 1,630 | 1,660 | -15 | ▼ 0.9% | 451 |
| Apr 21, 2026 | 1,557.1 | 1,698.9 | 1,557.1 | 1,675 | +74 | ▲ 4.62% | 669 |
| Apr 20, 2026 | 1,640 | 1,640 | 1,601 | 1,601 | -39 | ▼ 2.38% | 163 |
| Apr 17, 2026 | 1,615 | 1,640 | 1,615 | 1,640 | +4 | ▲ 0.24% | 237 |
| Apr 16, 2026 | 1,656.2 | 1,667.7 | 1,635 | 1,636 | -54 | ▼ 3.2% | 301 |
| Apr 15, 2026 | 1,648.1 | 1,690 | 1,648 | 1,690 | +9 | ▲ 0.54% | 431 |
| Apr 13, 2026 | 1,620 | 1,681 | 1,617 | 1,681 | +31 | ▲ 1.88% | 286 |
| Apr 10, 2026 | 1,626 | 1,660 | 1,593.5 | 1,650 | +8 | ▲ 0.49% | 718 |
| Apr 09, 2026 | 1,669 | 1,669 | 1,642 | 1,642 | -4 | ▼ 0.24% | 206 |
| Apr 08, 2026 | 1,656.6 | 1,656.6 | 1,646 | 1,646 | -16 | ▼ 0.96% | 211 |
| Apr 07, 2026 | 1,660 | 1,662 | 1,658 | 1,662 | +18 | ▲ 1.09% | 71 |
| Apr 06, 2026 | 1,606 | 1,670.7 | 1,606 | 1,644 | +6 | ▲ 0.37% | 331 |
| Apr 05, 2026 | 1,630.4 | 1,638 | 1,602.4 | 1,638 | -25.6 | ▼ 1.54% | 636 |
| Apr 02, 2026 | 1,660 | 1,663.6 | 1,628 | 1,663.6 | +13.4 | ▲ 0.81% | 136 |
| Apr 01, 2026 | 1,678.8 | 1,678.8 | 1,650.2 | 1,650.2 | -62.8 | ▼ 3.67% | 496 |
| Mar 31, 2026 | 1,652.1 | 1,713 | 1,627 | 1,713 | +33 | ▲ 1.96% | 332 |
| Mar 30, 2026 | 1,725 | 1,725 | 1,680 | 1,680 | -20 | ▼ 1.18% | 345 |
| Mar 29, 2026 | 1,680 | 1,712 | 1,680 | 1,700 | -5 | ▼ 0.29% | 623 |
| Mar 26, 2026 | 1,695.4 | 1,728 | 1,694 | 1,705 | -16 | ▼ 0.93% | 617 |
| Mar 25, 2026 | 1,743 | 1,743 | 1,721 | 1,721 | -23.9 | ▼ 1.37% | 354 |
| Mar 24, 2026 | 1,763 | 1,763 | 1,715.2 | 1,744.9 | +15.9 | ▲ 0.92% | 104 |
| Mar 23, 2026 | 1,725 | 1,730 | 1,700.1 | 1,729 | +17.7 | ▲ 1.03% | 345 |
| Mar 22, 2026 | 1,733.6 | 1,767 | 1,701 | 1,711.3 | +11.2 | ▲ 0.66% | 1,204 |
| Mar 19, 2026 | 1,734 | 1,768 | 1,700.1 | 1,700.1 | +0.1 | ▲ 0.01% | 485 |
| Mar 17, 2026 | 1,670.1 | 1,708.5 | 1,670 | 1,700 | +0 | 0% | 301 |
| Mar 16, 2026 | 1,700 | 1,725 | 1,676 | 1,700 | -9 | ▼ 0.53% | 313 |
| Mar 15, 2026 | 1,710 | 1,710 | 1,680 | 1,709 | +9 | ▲ 0.53% | 689 |
| Mar 12, 2026 | 1,710 | 1,710 | 1,679 | 1,700 | -10 | ▼ 0.58% | 365 |
| Mar 11, 2026 | 1,730 | 1,740 | 1,710 | 1,710 | -15 | ▼ 0.87% | 503 |
| Mar 10, 2026 | 1,751.9 | 1,753 | 1,683 | 1,725 | +7.4 | ▲ 0.43% | 877 |
| Mar 09, 2026 | 1,717.6 | 1,717.6 | 1,717.6 | 1,717.6 | +33.6 | ▲ 2% | 10 |
| Mar 03, 2026 | 1,642 | 1,684 | 1,625 | 1,684 | +28 | ▲ 1.69% | 226 |
| Mar 01, 2026 | 1,657 | 1,657 | 1,656 | 1,656 | -1.1 | ▼ 0.07% | 88 |
| Feb 26, 2026 | 1,658 | 1,658 | 1,657.1 | 1,657.1 | -12.9 | ▼ 0.77% | 70 |
| Feb 25, 2026 | 1,670 | 1,670 | 1,670 | 1,670 | +0 | 0% | 10 |
| Feb 24, 2026 | 1,656.7 | 1,670 | 1,656.7 | 1,670 | -20 | ▼ 1.18% | 70 |
| Feb 23, 2026 | 1,700 | 1,700 | 1,690 | 1,690 | -5 | ▼ 0.29% | 20 |
| Feb 22, 2026 | 1,640 | 1,695 | 1,633 | 1,695 | +33 | ▲ 1.99% | 460 |
| Feb 17, 2026 | 1,684 | 1,684 | 1,660 | 1,662 | +11 | ▲ 0.67% | 665 |
| Feb 16, 2026 | 1,660 | 1,698 | 1,651 | 1,651 | -5.4 | ▼ 0.33% | 516 |
| Feb 12, 2026 | 1,655 | 1,660 | 1,655 | 1,656.4 | +11.4 | ▲ 0.69% | 262 |
| Feb 11, 2026 | 1,665 | 1,665 | 1,633 | 1,645 | -10 | ▼ 0.6% | 279 |
| Feb 10, 2026 | 1,618 | 1,682 | 1,618 | 1,655 | +4.9 | ▲ 0.3% | 182 |
| Feb 09, 2026 | 1,635.2 | 1,680 | 1,635.2 | 1,650.1 | -16 | ▼ 0.96% | 121 |
| Feb 08, 2026 | 1,670 | 1,680 | 1,666.1 | 1,666.1 | -33.9 | ▼ 1.99% | 314 |
| Feb 05, 2026 | 1,699.9 | 1,700 | 1,670 | 1,700 | +29 | ▲ 1.74% | 955 |
| Feb 04, 2026 | 1,666.1 | 1,671 | 1,666.1 | 1,671 | -27 | ▼ 1.59% | 220 |
| Feb 03, 2026 | 1,655 | 1,701.3 | 1,655 | 1,698 | +30 | ▲ 1.8% | 576 |
| Feb 02, 2026 | 1,693.3 | 1,693.3 | 1,660 | 1,668 | +7.9 | ▲ 0.48% | 91 |
| Feb 01, 2026 | 1,710 | 1,710 | 1,660.1 | 1,660.1 | -19.9 | ▼ 1.18% | 867 |
| Jan 29, 2026 | 1,661 | 1,705.4 | 1,661 | 1,680 | -10 | ▼ 0.59% | 332 |
| Jan 28, 2026 | 1,671.6 | 1,690 | 1,671.6 | 1,690 | -10 | ▼ 0.59% | 203 |
| Jan 27, 2026 | 1,720 | 1,722 | 1,695 | 1,700 | -20 | ▼ 1.16% | 1,207 |
| Jan 26, 2026 | 1,705.6 | 1,720 | 1,686.1 | 1,720 | +0 | 0% | 943 |
| Jan 25, 2026 | 1,715 | 1,743 | 1,700 | 1,720 | +6.4 | ▲ 0.37% | 212 |
| Jan 22, 2026 | 1,671 | 1,713.6 | 1,671 | 1,713.6 | +42.6 | ▲ 2.55% | 315 |
| Jan 21, 2026 | 1,687 | 1,700 | 1,671 | 1,671 | -14 | ▼ 0.83% | 300 |
| Jan 20, 2026 | 1,684 | 1,700 | 1,665.2 | 1,685 | +34 | ▲ 2.06% | 359 |
| Jan 18, 2026 | 1,683 | 1,683 | 1,650.5 | 1,651 | +1 | ▲ 0.06% | 546 |
| Jan 14, 2026 | 1,658.2 | 1,662 | 1,650 | 1,650 | -8.2 | ▼ 0.49% | 422 |
| Jan 13, 2026 | 1,718 | 1,720 | 1,658.2 | 1,658.2 | -33.8 | ▼ 2% | 281 |
| Jan 12, 2026 | 1,715 | 1,723 | 1,691 | 1,692 | +1 | ▲ 0.06% | 142 |
| Jan 08, 2026 | 1,692 | 1,692 | 1,691 | 1,691 | -17 | ▼ 1% | 20 |
| Jan 07, 2026 | 1,734 | 1,734 | 1,675 | 1,708 | +8 | ▲ 0.47% | 78 |
| Jan 06, 2026 | 1,726 | 1,759.9 | 1,700 | 1,700 | -26 | ▼ 1.51% | 455 |
| Jan 05, 2026 | 1,685 | 1,726 | 1,680 | 1,726 | +64 | ▲ 3.85% | 689 |
| Jan 04, 2026 | 1,658 | 1,670.5 | 1,657 | 1,662 | -28 | ▼ 1.66% | 381 |
| Jan 01, 2026 | 1,686.1 | 1,700 | 1,686.1 | 1,690 | -30 | ▼ 1.74% | 156 |
| Dec 31, 2025 | 1,729 | 1,737 | 1,701.3 | 1,720 | +16 | ▲ 0.94% | 415 |
| Dec 29, 2025 | 1,661 | 1,704 | 1,622 | 1,704 | -111 | ▼ 6.12% | 1,119 |
| Dec 28, 2025 | 1,762.4 | 1,830 | 1,762.4 | 1,815 | +30.1 | ▲ 1.69% | 1,549 |
| Dec 24, 2025 | 1,761.2 | 1,784.9 | 1,761.2 | 1,784.9 | -5 | ▼ 0.28% | 243 |
| Dec 23, 2025 | 1,765 | 1,790 | 1,758 | 1,789.9 | +24.9 | ▲ 1.41% | 148 |
| Dec 22, 2025 | 1,800 | 1,800 | 1,750 | 1,765 | -34 | ▼ 1.89% | 442 |
| Dec 21, 2025 | 1,780 | 1,805 | 1,766.1 | 1,799 | +49 | ▲ 2.8% | 277 |
| Dec 18, 2025 | 1,797.2 | 1,832.9 | 1,727 | 1,750 | -12 | ▼ 0.68% | 741 |
| Dec 17, 2025 | 1,793 | 1,793 | 1,762 | 1,762 | +4 | ▲ 0.23% | 325 |
| Dec 16, 2025 | 1,790 | 1,793 | 1,758 | 1,758 | -0.2 | ▼ 0.01% | 415 |
| Dec 15, 2025 | 1,765.1 | 1,772 | 1,758.2 | 1,758.2 | -35.8 | ▼ 2% | 666 |
| Dec 14, 2025 | 1,762 | 1,795 | 1,760 | 1,794 | +14 | ▲ 0.79% | 250 |
| Dec 11, 2025 | 1,761 | 1,780 | 1,752.2 | 1,780 | +14.9 | ▲ 0.84% | 214 |
| Dec 10, 2025 | 1,833 | 1,833 | 1,765.1 | 1,765.1 | -49.9 | ▼ 2.75% | 93 |
| Dec 09, 2025 | 1,820 | 1,820 | 1,700 | 1,815 | +21 | ▲ 1.17% | 385 |
| Dec 08, 2025 | 1,795 | 1,795 | 1,760 | 1,794 | +34 | ▲ 1.93% | 72 |
| Dec 07, 2025 | 1,799 | 1,807 | 1,760 | 1,760 | -30 | ▼ 1.68% | 192 |
| Dec 03, 2025 | 1,770 | 1,800 | 1,770 | 1,790 | -10 | ▼ 0.56% | 97 |
| Dec 02, 2025 | 1,750 | 1,805.4 | 1,750 | 1,800 | +30 | ▲ 1.69% | 161 |
| Dec 01, 2025 | 1,775 | 1,795 | 1,755 | 1,770 | -30 | ▼ 1.67% | 377 |
| Nov 30, 2025 | 1,799.5 | 1,805 | 1,799.5 | 1,800 | +5 | ▲ 0.28% | 53 |
| Nov 27, 2025 | 1,770 | 1,798.9 | 1,753 | 1,795 | +15 | ▲ 0.84% | 581 |
| Nov 26, 2025 | 1,799 | 1,799 | 1,780 | 1,780 | -20 | ▼ 1.11% | 74 |
| Nov 25, 2025 | 1,800.1 | 1,800.1 | 1,767.4 | 1,800 | -0.1 | ▼ 0.01% | 477 |
| Nov 24, 2025 | 1,820 | 1,820 | 1,800.1 | 1,800.1 | -19.9 | ▼ 1.09% | 255 |
| Nov 23, 2025 | 1,800 | 1,829 | 1,775 | 1,820 | +48.4 | ▲ 2.73% | 670 |
| Nov 20, 2025 | 1,807.9 | 1,807.9 | 1,771.1 | 1,771.6 | -33.4 | ▼ 1.85% | 133 |
| Nov 19, 2025 | 1,808 | 1,808 | 1,775 | 1,805 | -4 | ▼ 0.22% | 35 |
| Nov 18, 2025 | 1,800 | 1,809 | 1,800 | 1,809 | +14 | ▲ 0.78% | 71 |
| Nov 17, 2025 | 1,750 | 1,795 | 1,750 | 1,795 | +20 | ▲ 1.13% | 121 |
| Nov 16, 2025 | 1,768 | 1,802 | 1,767 | 1,775 | -28 | ▼ 1.55% | 214 |
| Nov 13, 2025 | 1,767 | 1,803 | 1,750 | 1,803 | +37 | ▲ 2.1% | 286 |
| Nov 12, 2025 | 1,799 | 1,799 | 1,766 | 1,766 | -33 | ▼ 1.83% | 71 |
| Nov 11, 2025 | 1,830 | 1,830 | 1,760.1 | 1,799 | +4 | ▲ 0.22% | 491 |
| Nov 10, 2025 | 1,795 | 1,825 | 1,760 | 1,795 | -34 | ▼ 1.86% | 145 |
| Nov 09, 2025 | 1,780.2 | 1,829 | 1,751 | 1,829 | +13.3 | ▲ 0.73% | 356 |
| Nov 06, 2025 | 1,801 | 1,854 | 1,780 | 1,815.7 | +49.7 | ▲ 2.81% | 469 |
| Nov 05, 2025 | 1,782 | 1,817.5 | 1,755.4 | 1,766 | -51.7 | ▼ 2.84% | 446 |
| Nov 04, 2025 | 1,782.1 | 1,817.7 | 1,782.1 | 1,817.7 | +7.7 | ▲ 0.43% | 22 |
| Nov 03, 2025 | 1,869 | 1,869 | 1,810 | 1,810 | -29.2 | ▼ 1.59% | 431 |
| Nov 02, 2025 | 1,863 | 1,863 | 1,801.1 | 1,839.2 | +9.2 | ▲ 0.5% | 233 |
| Oct 30, 2025 | 1,819 | 1,831.9 | 1,819 | 1,830 | +33.7 | ▲ 1.88% | 95 |
| Oct 29, 2025 | 1,793 | 1,840 | 1,793 | 1,796.3 | -32.6 | ▼ 1.78% | 586 |
| Oct 28, 2025 | 1,790 | 1,829 | 1,728 | 1,828.9 | +68.9 | ▲ 3.91% | 574 |
| Oct 26, 2025 | 1,740 | 1,760 | 1,718.2 | 1,760 | +11 | ▲ 0.63% | 220 |
| Oct 19, 2025 | 1,749 | 1,749 | 1,749 | 1,749 | +0 | 0% | 10 |
| Oct 16, 2025 | 1,749 | 1,749 | 1,749 | 1,749 | +29 | ▲ 1.69% | 10 |
| Oct 15, 2025 | 1,780 | 1,780 | 1,700 | 1,720 | -44 | ▼ 2.49% | 616 |
| Oct 14, 2025 | 1,782.1 | 1,783 | 1,764 | 1,764 | -36 | ▼ 2% | 201 |
| Oct 13, 2025 | 1,815 | 1,815 | 1,778 | 1,800 | +6 | ▲ 0.33% | 236 |
| Oct 12, 2025 | 1,802 | 1,830 | 1,770.2 | 1,794 | -8 | ▼ 0.44% | 111 |
| Oct 09, 2025 | 1,872 | 1,872.2 | 1,800.3 | 1,802 | -33.5 | ▼ 1.83% | 411 |
| Oct 08, 2025 | 1,810.3 | 1,872.9 | 1,800 | 1,835.5 | -0.7 | ▼ 0.04% | 639 |
| Oct 07, 2025 | 1,907 | 1,907 | 1,836 | 1,836.2 | — | — | 355 |
