Khanikhola Hydropower Co. Ltd.
KKHCHydro PowerListed
Rs270.2▼ -1.8 (0.66%)
As of Sep 29, 2026 · 02:59
EPS
-3.01
P/E Ratio
-89.77
Book Value
86.85
PBV
3.11
1Y Yield
11.42%
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 | 270 | 274 | 268 | 270.2 | -1.8 | ▼ 0.66% | 51,184 |
| Sep 28, 2026 | 279.9 | 280 | 270 | 272 | -3.1 | ▼ 1.13% | 124,451 |
| Sep 24, 2026 | 275 | 281.8 | 274 | 275.1 | +0.1 | ▲ 0.04% | 150,269 |
| Sep 23, 2026 | 279 | 279.9 | 269 | 275 | -4 | ▼ 1.43% | 279,798 |
| Sep 22, 2026 | 283.5 | 287.3 | 277 | 279 | -2 | ▼ 0.71% | 166,184 |
| Sep 18, 2026 | 279.1 | 287.9 | 279 | 281 | -1 | ▼ 0.35% | 162,851 |
| Sep 17, 2026 | 290 | 293 | 280.5 | 282 | -6 | ▼ 2.08% | 100,354 |
| Sep 16, 2026 | 280 | 292.5 | 277.1 | 288 | +8 | ▲ 2.86% | 256,907 |
| Sep 15, 2026 | 275 | 285 | 275 | 280 | +8 | ▲ 2.94% | 269,603 |
| Sep 14, 2026 | 274.5 | 277 | 270.3 | 272 | -1.7 | ▼ 0.62% | 96,533 |
| Sep 11, 2026 | 274 | 274 | 264 | 273.7 | +5.7 | ▲ 2.13% | 125,343 |
| Sep 10, 2026 | 268 | 269 | 261.2 | 268 | +3 | ▲ 1.13% | 69,228 |
| Sep 09, 2026 | 266.1 | 270 | 263 | 265 | -2.9 | ▼ 1.08% | 80,641 |
| Sep 07, 2026 | 266 | 273 | 265.1 | 267.9 | +3.8 | ▲ 1.44% | 153,445 |
| Sep 03, 2026 | 253 | 269.9 | 253 | 264.1 | -1.9 | ▼ 0.71% | 60,972 |
| Sep 02, 2026 | 261.3 | 270 | 261.3 | 266 | +0.8 | ▲ 0.3% | 41,553 |
| Sep 01, 2026 | 266.9 | 272 | 262.2 | 265.2 | +1.9 | ▲ 0.72% | 70,361 |
| Aug 31, 2026 | 266.1 | 270 | 260.4 | 263.3 | -5.7 | ▼ 2.12% | 76,177 |
| Aug 27, 2026 | 280.2 | 280.2 | 258 | 269 | +2.1 | ▲ 0.79% | 125,700 |
| Aug 26, 2026 | 270 | 273 | 260 | 266.9 | -7.1 | ▼ 2.59% | 195,594 |
| Aug 25, 2026 | 280 | 282.5 | 270.5 | 274 | -4.9 | ▼ 1.76% | 88,154 |
| Aug 24, 2026 | 269.9 | 282 | 265.1 | 278.9 | +9 | ▲ 3.33% | 168,038 |
| Aug 21, 2026 | 278 | 285.9 | 265.2 | 269.9 | -8.9 | ▼ 3.19% | 179,537 |
| Aug 20, 2026 | 287.7 | 295 | 274 | 278.8 | -17.7 | ▼ 5.97% | 255,787 |
| Aug 19, 2026 | 284.1 | 309 | 284.1 | 296.5 | -2.5 | ▼ 0.84% | 309,415 |
| Aug 18, 2026 | 340 | 340 | 298 | 299 | -32 | ▼ 9.67% | 814,260 |
| Aug 17, 2026 | 334.7 | 362 | 326 | 331 | -21.3 | ▼ 6.05% | 462,907 |
| Aug 14, 2026 | 335 | 352.3 | 311.5 | 352.3 | +32.3 | ▲ 10.09% | 552,452 |
| Aug 13, 2026 | 327 | 328 | 315.2 | 320 | -4 | ▼ 1.23% | 343,949 |
| Aug 12, 2026 | 316 | 327 | 315.1 | 324 | +6.5 | ▲ 2.05% | 341,070 |
| Aug 11, 2026 | 331 | 331 | 313 | 317.5 | -4.3 | ▼ 1.34% | 433,088 |
| Aug 10, 2026 | 320 | 324.8 | 317.4 | 321.8 | -1.2 | ▼ 0.37% | 242,978 |
| Aug 07, 2026 | 320 | 329 | 315.1 | 323 | +3 | ▲ 0.94% | 425,658 |
| Aug 06, 2026 | 320 | 360 | 315.8 | 320 | -5 | ▼ 1.54% | 525,282 |
| Aug 05, 2026 | 331.6 | 331.6 | 310.4 | 325 | +9.1 | ▲ 2.88% | 863,331 |
| Aug 04, 2026 | 284 | 318 | 282.2 | 315.9 | +28.9 | ▲ 10.07% | 1,321,921 |
| Aug 03, 2026 | 291.4 | 295 | 285.5 | 287 | -4.4 | ▼ 1.51% | 117,485 |
| Jul 31, 2026 | 295.1 | 298 | 290.8 | 291.4 | -4.6 | ▼ 1.55% | 133,825 |
| Jul 30, 2026 | 295 | 301.7 | 292 | 296 | +1 | ▲ 0.34% | 354,765 |
| Jul 29, 2026 | 298 | 299 | 281.3 | 295 | +10.3 | ▲ 3.62% | 720,327 |
| Jul 28, 2026 | 283 | 287 | 280 | 284.7 | +1.7 | ▲ 0.6% | 142,474 |
| Jul 27, 2026 | 282.3 | 290 | 280 | 283 | +0.7 | ▲ 0.25% | 297,497 |
| Jul 24, 2026 | 266.5 | 290 | 264.5 | 282.3 | +15.8 | ▲ 5.93% | 368,499 |
| Jul 23, 2026 | 265 | 269 | 264 | 266.5 | -2 | ▼ 0.74% | 42,842 |
| Jul 22, 2026 | 267.9 | 269 | 260.1 | 268.5 | +0.5 | ▲ 0.19% | 51,773 |
| Jul 21, 2026 | 271.9 | 271.9 | 263.2 | 268 | +1 | ▲ 0.37% | 70,435 |
| Jul 20, 2026 | 260 | 269 | 260 | 267 | +7 | ▲ 2.69% | 66,730 |
| Jul 17, 2026 | 254 | 261 | 253 | 260 | +11 | ▲ 4.42% | 39,565 |
| Jul 16, 2026 | 254 | 254 | 245.2 | 249 | +1.7 | ▲ 0.69% | 22,390 |
| Jul 15, 2026 | 250 | 256.8 | 247 | 247.3 | -2.7 | ▼ 1.08% | 14,165 |
| Jul 14, 2026 | 245 | 258 | 240.2 | 250 | +5 | ▲ 2.04% | 33,672 |
| Jul 13, 2026 | 256 | 256 | 245 | 245 | -4 | ▼ 1.61% | 37,314 |
| Jul 10, 2026 | 256 | 256 | 247 | 249 | -0.8 | ▼ 0.32% | 25,227 |
| Jul 09, 2026 | 245 | 259.5 | 245 | 249.8 | -0.2 | ▼ 0.08% | 24,532 |
| Jul 08, 2026 | 266.8 | 266.8 | 250 | 250 | -9.4 | ▼ 3.62% | 37,237 |
| Jul 07, 2026 | 267.8 | 267.8 | 257 | 259.4 | -0.6 | ▼ 0.23% | 28,052 |
| Jul 06, 2026 | 273.6 | 296.6 | 256 | 260 | -28 | ▼ 9.72% | 83,612 |
| Jul 03, 2026 | 246 | 296.2 | 246 | 288 | +30 | ▲ 11.63% | 194,041 |
| Jul 02, 2026 | 260 | 284 | 254.1 | 258 | -6 | ▼ 2.27% | 36,977 |
| Jul 01, 2026 | 255 | 284.2 | 246.1 | 264 | +14 | ▲ 5.6% | 128,603 |
| Jun 30, 2026 | 245.4 | 266 | 239.7 | 250 | +11 | ▲ 4.6% | 98,170 |
| Jun 29, 2026 | 244.5 | 244.5 | 238 | 239 | -1.9 | ▼ 0.79% | 45,288 |
| Jun 26, 2026 | 244 | 244 | 236.7 | 240.9 | +3.8 | ▲ 1.6% | 50,669 |
| Jun 25, 2026 | 251 | 251 | 237 | 237.1 | -2 | ▼ 0.84% | 27,257 |
| Jun 24, 2026 | 242.1 | 248 | 236 | 239.1 | -4.9 | ▼ 2.01% | 38,024 |
| Jun 23, 2026 | 250 | 250 | 243 | 244 | -6 | ▼ 2.4% | 40,607 |
| Jun 22, 2026 | 252 | 256 | 249 | 250 | -2.8 | ▼ 1.11% | 22,518 |
| Jun 19, 2026 | 255 | 258.5 | 250.2 | 252.8 | -0.2 | ▼ 0.08% | 24,985 |
| Jun 18, 2026 | 255.9 | 259 | 253 | 253 | -2.9 | ▼ 1.13% | 23,937 |
| Jun 17, 2026 | 259.7 | 259.7 | 253.5 | 255.9 | +1.9 | ▲ 0.75% | 17,365 |
| Jun 16, 2026 | 260.9 | 260.9 | 253 | 254 | -1 | ▼ 0.39% | 32,889 |
| Jun 15, 2026 | 257.1 | 260 | 255 | 255 | -2.9 | ▼ 1.12% | 29,920 |
| Jun 12, 2026 | 256 | 261 | 255 | 257.9 | -0.1 | ▼ 0.04% | 42,350 |
| Jun 11, 2026 | 262 | 262 | 256 | 258 | -0.8 | ▼ 0.31% | 35,557 |
| Jun 10, 2026 | 259.1 | 263 | 257 | 258.8 | -0.3 | ▼ 0.12% | 46,049 |
| Jun 09, 2026 | 255 | 262 | 255 | 259.1 | +2.1 | ▲ 0.82% | 80,534 |
| Jun 08, 2026 | 251 | 273.7 | 251 | 257 | -7 | ▼ 2.65% | 91,150 |
| Jun 05, 2026 | 282.9 | 282.9 | 262 | 264 | -5.9 | ▼ 2.19% | 59,787 |
| Jun 04, 2026 | 275 | 282 | 268 | 269.9 | -9.1 | ▼ 3.26% | 68,375 |
| Jun 03, 2026 | 274 | 283 | 265.8 | 279 | +5 | ▲ 1.82% | 300,040 |
| Jun 02, 2026 | 260 | 294.7 | 260 | 274 | +6.5 | ▲ 2.43% | 163,228 |
| Jun 01, 2026 | 267 | 270 | 258 | 267.5 | +0.5 | ▲ 0.19% | 55,382 |
| May 27, 2026 | 282.4 | 282.4 | 265.1 | 267 | -2 | ▼ 0.74% | 41,702 |
| May 26, 2026 | 285.6 | 285.6 | 265.2 | 269 | -3 | ▼ 1.1% | 30,801 |
| May 25, 2026 | 273.5 | 273.5 | 266 | 272 | +5.9 | ▲ 2.22% | 60,919 |
| May 22, 2026 | 255 | 296.7 | 255 | 266.1 | +8.1 | ▲ 3.14% | 133,144 |
| May 21, 2026 | 260 | 264.8 | 257.2 | 258 | -2 | ▼ 0.77% | 24,475 |
| May 20, 2026 | 258 | 264 | 255.2 | 260 | +4.2 | ▲ 1.64% | 69,588 |
| May 19, 2026 | 244.2 | 262 | 244.2 | 255.8 | -1.2 | ▼ 0.47% | 27,715 |
| May 18, 2026 | 262 | 265 | 256 | 257 | -5 | ▼ 1.91% | 31,215 |
| May 15, 2026 | 248.9 | 267.8 | 248.9 | 262 | +0 | 0% | 10,759 |
| May 14, 2026 | 261 | 268 | 257.3 | 262 | -2.9 | ▼ 1.09% | 35,142 |
| May 13, 2026 | 261 | 265 | 261 | 264.9 | +0.9 | ▲ 0.34% | 15,644 |
| May 12, 2026 | 274 | 277.9 | 263 | 264 | -7 | ▼ 2.58% | 36,529 |
| May 11, 2026 | 253 | 274 | 253 | 271 | +5 | ▲ 1.88% | 31,111 |
| May 08, 2026 | 259.1 | 267 | 259.1 | 266 | +5 | ▲ 1.92% | 28,782 |
| May 07, 2026 | 263 | 265 | 259.1 | 261 | -2.4 | ▼ 0.91% | 21,574 |
| May 06, 2026 | 267.9 | 269 | 260 | 263.4 | -1.6 | ▼ 0.6% | 19,315 |
| May 05, 2026 | 252 | 270.8 | 251 | 265 | +8.9 | ▲ 3.48% | 56,067 |
| May 04, 2026 | 257 | 264.5 | 255.8 | 256.1 | -5.9 | ▼ 2.25% | 38,546 |
| Apr 30, 2026 | 265.5 | 265.5 | 258 | 262 | -3.5 | ▼ 1.32% | 48,511 |
| Apr 29, 2026 | 267.3 | 272 | 265 | 265.5 | -5.5 | ▼ 2.03% | 38,143 |
| Apr 28, 2026 | 287.7 | 287.7 | 270 | 271 | -3 | ▼ 1.09% | 34,908 |
| Apr 27, 2026 | 272 | 280 | 272 | 274 | +2 | ▲ 0.74% | 52,467 |
| Apr 24, 2026 | 271 | 275.5 | 268 | 272 | +1 | ▲ 0.37% | 43,817 |
| Apr 23, 2026 | 263.9 | 281.4 | 263.9 | 271 | -6.7 | ▼ 2.41% | 50,144 |
| Apr 22, 2026 | 281 | 283.2 | 272 | 277.7 | -3.9 | ▼ 1.38% | 82,768 |
| Apr 21, 2026 | 285.1 | 299 | 281 | 281.6 | -12.1 | ▼ 4.12% | 94,992 |
| Apr 20, 2026 | 299 | 299 | 284.4 | 293.7 | -5.3 | ▼ 1.77% | 128,369 |
| Apr 17, 2026 | 281.5 | 303.6 | 275 | 299 | +23 | ▲ 8.33% | 254,045 |
| Apr 16, 2026 | 289 | 289 | 275 | 276 | -13 | ▼ 4.5% | 88,531 |
| Apr 15, 2026 | 293 | 297 | 288 | 289 | +1.6 | ▲ 0.56% | 147,909 |
| Apr 13, 2026 | 278.1 | 295 | 277.2 | 287.4 | +6.4 | ▲ 2.28% | 243,252 |
| Apr 10, 2026 | 283 | 287.5 | 277 | 281 | -1 | ▼ 0.35% | 147,538 |
| Apr 09, 2026 | 271 | 285 | 266.4 | 282 | +10.4 | ▲ 3.83% | 113,654 |
| Apr 08, 2026 | 267.2 | 271.6 | 262.1 | 271.6 | +9.6 | ▲ 3.66% | 74,849 |
| Apr 07, 2026 | 264 | 272 | 261 | 262 | +2 | ▲ 0.77% | 104,872 |
| Apr 06, 2026 | 240 | 265.1 | 236.2 | 260 | +19 | ▲ 7.88% | 140,309 |
| Apr 05, 2026 | 261 | 261 | 240 | 241 | -20 | ▼ 7.66% | 148,400 |
| Apr 02, 2026 | 260.2 | 267 | 251.8 | 261 | -0.9 | ▼ 0.34% | 101,552 |
| Apr 01, 2026 | 274 | 278 | 260.1 | 261.9 | -12.1 | ▼ 4.42% | 102,373 |
| Mar 31, 2026 | 272.8 | 280.3 | 264.6 | 274 | +3 | ▲ 1.11% | 138,430 |
| Mar 30, 2026 | 282 | 282.4 | 270 | 271 | -11 | ▼ 3.9% | 131,627 |
| Mar 29, 2026 | 297.8 | 297.8 | 280.3 | 282 | -10 | ▼ 3.42% | 96,199 |
| Mar 26, 2026 | 291.2 | 296.9 | 285.8 | 292 | +2 | ▲ 0.69% | 167,300 |
| Mar 25, 2026 | 297.8 | 297.8 | 288 | 290 | -2 | ▼ 0.68% | 103,429 |
| Mar 24, 2026 | 297.7 | 298 | 290 | 292 | -1 | ▼ 0.34% | 115,394 |
| Mar 23, 2026 | 293 | 294 | 287.4 | 293 | +0.7 | ▲ 0.24% | 164,316 |
| Mar 22, 2026 | 298 | 299 | 289 | 292.3 | -3.7 | ▼ 1.25% | 352,118 |
| Mar 19, 2026 | 294.1 | 302 | 294 | 296 | +2 | ▲ 0.68% | 409,372 |
| Mar 17, 2026 | 297.8 | 303.6 | 285 | 294 | +2 | ▲ 0.68% | 308,681 |
| Mar 16, 2026 | 290 | 295 | 281.6 | 292 | -1 | ▼ 0.34% | 351,484 |
| Mar 15, 2026 | 304 | 304.8 | 292 | 293 | -16 | ▼ 5.18% | 767,961 |
| Mar 12, 2026 | 311 | 329.7 | 298 | 309 | -3 | ▼ 0.96% | 585,098 |
| Mar 11, 2026 | 309 | 317.9 | 305 | 312 | +2.2 | ▲ 0.71% | 388,579 |
| Mar 10, 2026 | 321 | 340.5 | 302 | 309.8 | -11.2 | ▼ 3.49% | 659,887 |
| Mar 09, 2026 | 300.5 | 323 | 300.5 | 321 | +26.3 | ▲ 8.92% | 27,428 |
| Mar 03, 2026 | 279 | 300 | 275 | 294.7 | +14.8 | ▲ 5.29% | 445,693 |
| Mar 01, 2026 | 273.5 | 280.9 | 269.2 | 279.9 | +0.9 | ▲ 0.32% | 122,759 |
| Feb 26, 2026 | 287.6 | 287.6 | 273.8 | 279 | -3 | ▼ 1.06% | 159,576 |
| Feb 25, 2026 | 276 | 289.8 | 272 | 282 | +5.1 | ▲ 1.84% | 301,246 |
| Feb 24, 2026 | 265 | 286.4 | 265 | 276.9 | +7.8 | ▲ 2.9% | 208,564 |
| Feb 23, 2026 | 269 | 282 | 267.5 | 269.1 | -4.9 | ▼ 1.79% | 176,481 |
| Feb 22, 2026 | 290 | 290 | 273.6 | 274 | -14.6 | ▼ 5.06% | 164,750 |
| Feb 17, 2026 | 290 | 290 | 268 | 288.6 | -1.4 | ▼ 0.48% | 571,987 |
| Feb 16, 2026 | 313.6 | 327.5 | 289 | 290 | -30 | ▼ 9.38% | 841,788 |
| Feb 12, 2026 | 298 | 326.4 | 287.2 | 320 | +21 | ▲ 7.02% | 719,782 |
| Feb 11, 2026 | 299.9 | 310 | 294 | 299 | -7 | ▼ 2.29% | 360,981 |
| Feb 10, 2026 | 298.4 | 315 | 288 | 306 | +1.6 | ▲ 0.53% | 449,026 |
| Feb 09, 2026 | 277 | 304.4 | 261.7 | 304.4 | +27.6 | ▲ 9.97% | 945,668 |
| Feb 08, 2026 | 256.7 | 276.8 | 256.7 | 276.8 | +25.1 | ▲ 9.97% | 809,051 |
| Feb 05, 2026 | 225.2 | 251.7 | 225.2 | 251.7 | +22.8 | ▲ 9.96% | 536,005 |
| Feb 04, 2026 | 234 | 234 | 224.1 | 228.9 | -1.1 | ▼ 0.48% | 128,204 |
| Feb 03, 2026 | 233 | 236.7 | 228.5 | 230 | -3.9 | ▼ 1.67% | 73,834 |
| Feb 02, 2026 | 231.6 | 240 | 231.6 | 233.9 | -2.4 | ▼ 1.02% | 73,574 |
| Feb 01, 2026 | 238 | 244 | 236 | 236.3 | -3.7 | ▼ 1.54% | 105,217 |
| Jan 29, 2026 | 231.1 | 248.9 | 231.1 | 240 | +8.9 | ▲ 3.85% | 334,651 |
| Jan 28, 2026 | 230 | 232.5 | 223.6 | 231.1 | +3 | ▲ 1.32% | 100,231 |
| Jan 27, 2026 | 231.9 | 240.7 | 227.9 | 228.1 | -8.5 | ▼ 3.59% | 132,338 |
| Jan 26, 2026 | 234.3 | 245 | 231.1 | 236.6 | -2.4 | ▼ 1% | 140,361 |
| Jan 25, 2026 | 225.9 | 240.6 | 225.9 | 239 | +8.8 | ▲ 3.82% | 159,183 |
| Jan 22, 2026 | 223.3 | 233 | 223.3 | 230.2 | +2.4 | ▲ 1.05% | 141,855 |
| Jan 21, 2026 | 223 | 231.2 | 223 | 227.8 | +1.1 | ▲ 0.49% | 140,962 |
| Jan 20, 2026 | 223 | 230.9 | 222 | 226.7 | +4.7 | ▲ 2.12% | 280,093 |
| Jan 18, 2026 | 215.6 | 224.9 | 215.6 | 222 | +2.1 | ▲ 0.95% | 40,357 |
| Jan 14, 2026 | 217.5 | 224.3 | 217.5 | 219.9 | -2 | ▼ 0.9% | 53,456 |
| Jan 13, 2026 | 220 | 222.9 | 219.1 | 221.9 | -1.6 | ▼ 0.72% | 76,155 |
| Jan 12, 2026 | 225.9 | 229.9 | 221.2 | 223.5 | -2.4 | ▼ 1.06% | 37,221 |
| Jan 08, 2026 | 215.9 | 235 | 213 | 225.9 | +10 | ▲ 4.63% | 413,228 |
| Jan 07, 2026 | 214.1 | 219.5 | 214.1 | 215.9 | +0.7 | ▲ 0.33% | 60,158 |
| Jan 06, 2026 | 215 | 220.9 | 215 | 215.2 | -0.3 | ▼ 0.14% | 56,167 |
| Jan 05, 2026 | 216.3 | 217 | 213 | 215.5 | +1.7 | ▲ 0.8% | 81,069 |
| Jan 04, 2026 | 209.9 | 218.9 | 209.9 | 213.8 | -0.3 | ▼ 0.14% | 36,397 |
| Jan 01, 2026 | 214.5 | 218.7 | 214 | 214.1 | -2.9 | ▼ 1.34% | 37,784 |
| Dec 31, 2025 | 220 | 221 | 214.5 | 217 | +0 | 0% | 49,409 |
| Dec 29, 2025 | 223 | 226 | 216.5 | 217 | -5.4 | ▼ 2.43% | 44,123 |
| Dec 28, 2025 | 215 | 222.4 | 213.3 | 222.4 | +7.7 | ▲ 3.59% | 64,800 |
| Dec 24, 2025 | 211 | 218 | 211 | 214.7 | -0.2 | ▼ 0.09% | 43,772 |
| Dec 23, 2025 | 208 | 217.9 | 208 | 214.9 | +2.9 | ▲ 1.37% | 47,073 |
| Dec 22, 2025 | 216 | 218 | 211.7 | 212 | -4 | ▼ 1.85% | 34,972 |
| Dec 21, 2025 | 217 | 221 | 215.5 | 216 | -5 | ▼ 2.26% | 46,815 |
| Dec 18, 2025 | 222 | 228.8 | 219.9 | 221 | -3.8 | ▼ 1.69% | 51,541 |
| Dec 17, 2025 | 225 | 226.9 | 221 | 224.8 | +1.4 | ▲ 0.63% | 66,275 |
| Dec 16, 2025 | 225 | 227.8 | 222.2 | 223.4 | -1.6 | ▼ 0.71% | 44,106 |
| Dec 15, 2025 | 232.6 | 232.6 | 219.6 | 225 | -12.3 | ▼ 5.18% | 125,275 |
| Dec 14, 2025 | 244.8 | 244.8 | 233 | 237.3 | -2.7 | ▼ 1.13% | 22,547 |
| Dec 11, 2025 | 237.3 | 244 | 237.2 | 240 | +0 | 0% | 5,701 |
| Dec 10, 2025 | 243.7 | 248 | 240 | 240 | +1 | ▲ 0.42% | 10,424 |
| Dec 09, 2025 | 240 | 245 | 239 | 239 | -3.7 | ▼ 1.52% | 9,900 |
| Dec 08, 2025 | 239 | 243.1 | 237.1 | 242.7 | -0.3 | ▼ 0.12% | 19,068 |
| Dec 07, 2025 | 252.4 | 252.4 | 239 | 243 | -5 | ▼ 2.02% | 12,616 |
| Dec 03, 2025 | 247 | 254.9 | 245.2 | 248 | +1 | ▲ 0.4% | 12,394 |
| Dec 02, 2025 | 253 | 253 | 246 | 247 | -3 | ▼ 1.2% | 5,919 |
| Dec 01, 2025 | 252 | 252 | 241 | 250 | +2 | ▲ 0.81% | 16,750 |
| Nov 30, 2025 | 260 | 260 | 246.2 | 248 | -8 | ▼ 3.13% | 21,453 |
| Nov 27, 2025 | 254 | 258 | 253.6 | 256 | +2 | ▲ 0.79% | 9,117 |
| Nov 26, 2025 | 250.2 | 260 | 250.2 | 254 | -1 | ▼ 0.39% | 12,377 |
| Nov 25, 2025 | 252 | 256 | 252 | 255 | +3.5 | ▲ 1.39% | 13,896 |
| Nov 24, 2025 | 260.8 | 260.8 | 251 | 251.5 | -4.5 | ▼ 1.76% | 20,564 |
| Nov 23, 2025 | 256.4 | 260 | 250.1 | 256 | +4.6 | ▲ 1.83% | 20,754 |
| Nov 20, 2025 | 246.5 | 251.4 | 244.1 | 251.4 | -0.1 | ▼ 0.04% | 19,902 |
| Nov 19, 2025 | 256 | 256 | 245.2 | 251.5 | -1.5 | ▼ 0.59% | 10,497 |
| Nov 18, 2025 | 250 | 256.9 | 250 | 253 | +4 | ▲ 1.61% | 24,860 |
| Nov 17, 2025 | 241.8 | 256.5 | 238 | 249 | +10.5 | ▲ 4.4% | 21,612 |
| Nov 16, 2025 | 242.7 | 242.7 | 235 | 238.5 | +0.5 | ▲ 0.21% | 9,596 |
| Nov 13, 2025 | 245 | 245 | 236 | 238 | -2.6 | ▼ 1.08% | 18,575 |
| Nov 12, 2025 | 248 | 250 | 240.6 | 240.6 | -7.4 | ▼ 2.98% | 11,452 |
| Nov 11, 2025 | 240 | 255.7 | 239.2 | 248 | +6.1 | ▲ 2.52% | 13,759 |
| Nov 10, 2025 | 244.5 | 249.3 | 237.2 | 241.9 | -3.1 | ▼ 1.27% | 23,127 |
| Nov 09, 2025 | 251 | 251 | 237.7 | 245 | -6 | ▼ 2.39% | 21,065 |
| Nov 06, 2025 | 250.1 | 257.8 | 249 | 251 | -2 | ▼ 0.79% | 13,832 |
| Nov 05, 2025 | 261 | 266 | 247 | 253 | -3.8 | ▼ 1.48% | 18,300 |
| Nov 04, 2025 | 252.8 | 266 | 252.8 | 256.8 | +4.9 | ▲ 1.95% | 33,890 |
| Nov 03, 2025 | 256.1 | 262.5 | 249 | 251.9 | -8.1 | ▼ 3.12% | 35,754 |
| Nov 02, 2025 | 274 | 274 | 255.8 | 260 | -13 | ▼ 4.76% | 74,610 |
| Oct 30, 2025 | 262.5 | 278.4 | 262.5 | 273 | +15.6 | ▲ 6.06% | 100,517 |
| Oct 29, 2025 | 236.4 | 257.4 | 236 | 257.4 | +23.4 | ▲ 10% | 57,020 |
| Oct 28, 2025 | 225.9 | 234 | 225 | 234 | +12.4 | ▲ 5.6% | 19,695 |
| Oct 26, 2025 | 224.8 | 228 | 216 | 221.6 | -7.7 | ▼ 3.36% | 2,635 |
| Oct 19, 2025 | 224.5 | 229.3 | 222 | 229.3 | +8.3 | ▲ 3.76% | 8,222 |
| Oct 16, 2025 | 223 | 227.2 | 216.7 | 221 | -6 | ▼ 2.64% | 6,160 |
| Oct 15, 2025 | 222.2 | 229.5 | 222.2 | 227 | +2 | ▲ 0.89% | 4,755 |
| Oct 14, 2025 | 224 | 228 | 224 | 225 | -2 | ▼ 0.88% | 5,531 |
| Oct 13, 2025 | 229 | 229 | 223.2 | 227 | -2 | ▼ 0.87% | 4,319 |
| Oct 12, 2025 | 230.4 | 232.5 | 226 | 229 | -6 | ▼ 2.55% | 12,003 |
| Oct 09, 2025 | 237.6 | 250 | 235 | 235 | +2 | ▲ 0.86% | 17,412 |
| Oct 08, 2025 | 238.1 | 240 | 232 | 233 | -9.5 | ▼ 3.92% | 14,480 |
| Oct 07, 2025 | 240 | 247.9 | 238 | 242.5 | — | — | 16,791 |
