Kalika Laghubitta Bittiya Sanstha Ltd
KMCDBRs814.9▼ -0.1 (0.01%)
As of Sep 29, 2026 · 02:59
EPS
27.40
P/E Ratio
29.74
Book Value
178.73
PBV
4.56
1Y Yield
-21.34%
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 | 830 | 830 | 795.2 | 814.9 | -0.1 | ▼ 0.01% | 2,484 |
| Sep 28, 2026 | 815 | 820.1 | 815 | 815 | -13 | ▼ 1.57% | 1,418 |
| Sep 24, 2026 | 769.5 | 838.5 | 769.5 | 828 | +18 | ▲ 2.22% | 5,475 |
| Sep 23, 2026 | 840 | 841 | 810 | 810 | -45 | ▼ 5.26% | 2,877 |
| Sep 22, 2026 | 836.5 | 884.9 | 821 | 855 | -5 | ▼ 0.58% | 6,026 |
| Sep 18, 2026 | 850 | 869 | 843.6 | 860 | -7.5 | ▼ 0.86% | 3,837 |
| Sep 17, 2026 | 854 | 875 | 840 | 867.5 | +13.5 | ▲ 1.58% | 16,039 |
| Sep 16, 2026 | 777.6 | 854 | 777.6 | 854 | +35.5 | ▲ 4.34% | 15,417 |
| Sep 15, 2026 | 850 | 850 | 804 | 818.5 | +8.5 | ▲ 1.05% | 12,542 |
| Sep 14, 2026 | 792 | 817 | 790 | 810 | +3 | ▲ 0.37% | 5,535 |
| Sep 11, 2026 | 809.9 | 812 | 775.6 | 807 | +7.5 | ▲ 0.94% | 4,327 |
| Sep 10, 2026 | 839.7 | 839.7 | 779.5 | 799.5 | -0.3 | ▼ 0.04% | 7,675 |
| Sep 09, 2026 | 779 | 826.3 | 779 | 799.8 | -20.2 | ▼ 2.46% | 5,461 |
| Sep 07, 2026 | 740 | 825 | 740 | 820 | +48 | ▲ 6.22% | 11,566 |
| Sep 03, 2026 | 735 | 875 | 735 | 772 | +9 | ▲ 1.18% | 9,805 |
| Sep 02, 2026 | 755.1 | 764 | 743.1 | 763 | +0.9 | ▲ 0.12% | 1,864 |
| Sep 01, 2026 | 782 | 782 | 762 | 762.1 | -4.9 | ▼ 0.64% | 895 |
| Aug 31, 2026 | 762 | 768 | 745.5 | 767 | -7.6 | ▼ 0.98% | 2,055 |
| Aug 27, 2026 | 763 | 775 | 763 | 774.6 | -3.4 | ▼ 0.44% | 382 |
| Aug 26, 2026 | 780 | 780 | 762 | 778 | -5 | ▼ 0.64% | 2,228 |
| Aug 25, 2026 | 770 | 783 | 761.5 | 783 | +13 | ▲ 1.69% | 1,999 |
| Aug 24, 2026 | 783.3 | 783.3 | 766.6 | 770 | -4 | ▼ 0.52% | 1,976 |
| Aug 21, 2026 | 766.1 | 784 | 766.1 | 774 | -6 | ▼ 0.77% | 2,114 |
| Aug 20, 2026 | 790 | 797.7 | 774 | 780 | -5 | ▼ 0.64% | 321 |
| Aug 19, 2026 | 788.7 | 788.9 | 765 | 785 | +2 | ▲ 0.26% | 2,713 |
| Aug 18, 2026 | 761 | 783 | 761 | 783 | +13 | ▲ 1.69% | 1,323 |
| Aug 17, 2026 | 793 | 793 | 770 | 770 | -15 | ▼ 1.91% | 310 |
| Aug 14, 2026 | 800 | 800 | 775 | 785 | +5 | ▲ 0.64% | 1,672 |
| Aug 13, 2026 | 795 | 796 | 772 | 780 | -16.3 | ▼ 2.05% | 4,044 |
| Aug 12, 2026 | 800 | 808 | 750 | 796.3 | -3.7 | ▼ 0.46% | 6,542 |
| Aug 11, 2026 | 807.9 | 815 | 798 | 800 | -7.9 | ▼ 0.98% | 2,606 |
| Aug 10, 2026 | 738.2 | 815 | 738.2 | 807.9 | +30.9 | ▲ 3.98% | 10,382 |
| Aug 07, 2026 | 771.8 | 780 | 760 | 777 | +16.8 | ▲ 2.21% | 5,331 |
| Aug 06, 2026 | 757.6 | 765 | 757.6 | 760.2 | -9.8 | ▼ 1.27% | 1,750 |
| Aug 05, 2026 | 770 | 775 | 770 | 770 | +0 | 0% | 338 |
| Aug 04, 2026 | 774 | 774 | 759 | 770 | -7.9 | ▼ 1.02% | 1,947 |
| Aug 03, 2026 | 750.1 | 789.7 | 750 | 777.9 | +11.5 | ▲ 1.5% | 1,097 |
| Jul 31, 2026 | 779 | 787 | 760.3 | 766.4 | -13.1 | ▼ 1.68% | 2,071 |
| Jul 30, 2026 | 784 | 784 | 761.3 | 779.5 | -4.5 | ▼ 0.57% | 2,158 |
| Jul 29, 2026 | 787 | 789 | 763.8 | 784 | -3 | ▼ 0.38% | 4,774 |
| Jul 28, 2026 | 761 | 788 | 756.6 | 787 | +7 | ▲ 0.9% | 2,495 |
| Jul 27, 2026 | 800 | 800 | 777 | 780 | -26 | ▼ 3.23% | 3,094 |
| Jul 24, 2026 | 800 | 806 | 791.6 | 806 | -0.9 | ▼ 0.11% | 1,517 |
| Jul 23, 2026 | 808 | 808 | 779.5 | 806.9 | +3.9 | ▲ 0.49% | 1,276 |
| Jul 22, 2026 | 792 | 815 | 791 | 803 | -12 | ▼ 1.47% | 3,285 |
| Jul 21, 2026 | 802 | 823 | 802 | 815 | +13 | ▲ 1.62% | 609 |
| Jul 20, 2026 | 809 | 810 | 785 | 802 | +4.1 | ▲ 0.51% | 1,073 |
| Jul 17, 2026 | 782 | 799.9 | 770 | 797.9 | +25.3 | ▲ 3.27% | 2,603 |
| Jul 16, 2026 | 761 | 780 | 750 | 772.6 | +12.6 | ▲ 1.66% | 857 |
| Jul 15, 2026 | 739.2 | 782.5 | 739.2 | 760 | +0 | 0% | 1,322 |
| Jul 14, 2026 | 787.5 | 787.5 | 735 | 760 | -6 | ▼ 0.78% | 4,432 |
| Jul 13, 2026 | 808 | 809 | 760 | 766 | -34 | ▼ 4.25% | 7,732 |
| Jul 10, 2026 | 813.6 | 837.9 | 780 | 800 | +10 | ▲ 1.27% | 1,186 |
| Jul 09, 2026 | 779 | 790 | 770 | 790 | -4.9 | ▼ 0.62% | 1,876 |
| Jul 08, 2026 | 794 | 808.9 | 777.7 | 794.9 | -23.1 | ▼ 2.82% | 1,303 |
| Jul 07, 2026 | 809 | 825.3 | 800.6 | 818 | +9 | ▲ 1.11% | 413 |
| Jul 06, 2026 | 797 | 809.9 | 790 | 809 | -6 | ▼ 0.74% | 1,915 |
| Jul 03, 2026 | 816.6 | 819 | 800 | 815 | -0.5 | ▼ 0.06% | 1,864 |
| Jul 02, 2026 | 832.9 | 832.9 | 795.1 | 815.5 | +5.5 | ▲ 0.68% | 2,168 |
| Jul 01, 2026 | 816.9 | 824 | 800.1 | 810 | -6.9 | ▼ 0.84% | 1,970 |
| Jun 30, 2026 | 823 | 823 | 777.7 | 816.9 | -6.1 | ▼ 0.74% | 6,047 |
| Jun 29, 2026 | 797.2 | 845.6 | 791 | 823 | +2 | ▲ 0.24% | 2,052 |
| Jun 26, 2026 | 892.4 | 892.4 | 820.6 | 821 | -99 | ▼ 10.76% | 2,723 |
| Jun 25, 2026 | 806 | 930 | 803.2 | 920 | +104.7 | ▲ 12.84% | 5,195 |
| Jun 24, 2026 | 820 | 828 | 815 | 815.3 | -15 | ▼ 1.81% | 1,040 |
| Jun 23, 2026 | 825 | 849 | 825 | 830.3 | -14.6 | ▼ 1.73% | 2,018 |
| Jun 22, 2026 | 789 | 854 | 789 | 844.9 | +14.9 | ▲ 1.8% | 2,288 |
| Jun 19, 2026 | 831 | 843 | 826.3 | 830 | -7 | ▼ 0.84% | 1,507 |
| Jun 18, 2026 | 835 | 849.9 | 830 | 837 | -9 | ▼ 1.06% | 1,620 |
| Jun 17, 2026 | 860 | 860.9 | 845 | 846 | -3 | ▼ 0.35% | 746 |
| Jun 16, 2026 | 848.2 | 852 | 840 | 849 | +1.1 | ▲ 0.13% | 3,271 |
| Jun 15, 2026 | 854.5 | 854.5 | 840.1 | 847.9 | -6.1 | ▼ 0.71% | 3,946 |
| Jun 12, 2026 | 845 | 854 | 842 | 854 | +6.9 | ▲ 0.81% | 426 |
| Jun 11, 2026 | 843 | 856 | 843 | 847.1 | -9 | ▼ 1.05% | 1,117 |
| Jun 10, 2026 | 850.2 | 860 | 850.2 | 856.1 | +5.7 | ▲ 0.67% | 303 |
| Jun 09, 2026 | 854 | 868 | 850.4 | 850.4 | -8.6 | ▼ 1% | 2,596 |
| Jun 08, 2026 | 865 | 865 | 852 | 859 | -12 | ▼ 1.38% | 1,833 |
| Jun 05, 2026 | 872 | 872 | 861 | 871 | -1 | ▼ 0.11% | 496 |
| Jun 04, 2026 | 865 | 875 | 865 | 872 | +9 | ▲ 1.04% | 1,223 |
| Jun 03, 2026 | 867 | 879 | 861.1 | 863 | +3 | ▲ 0.35% | 1,642 |
| Jun 02, 2026 | 859 | 873.7 | 859 | 860 | -3.9 | ▼ 0.45% | 538 |
| Jun 01, 2026 | 861.5 | 868 | 860 | 863.9 | -11 | ▼ 1.26% | 775 |
| May 27, 2026 | 850 | 928.5 | 850 | 874.9 | +2.9 | ▲ 0.33% | 316 |
| May 26, 2026 | 884 | 884 | 862.2 | 872 | -3 | ▼ 0.34% | 2,007 |
| May 25, 2026 | 860 | 875 | 855 | 875 | +15 | ▲ 1.74% | 2,633 |
| May 22, 2026 | 841.1 | 860 | 840.5 | 860 | -6 | ▼ 0.69% | 4,603 |
| May 21, 2026 | 869.5 | 869.5 | 855.5 | 866 | +5.8 | ▲ 0.67% | 879 |
| May 20, 2026 | 865 | 867 | 860.1 | 860.2 | -4.8 | ▼ 0.55% | 3,970 |
| May 19, 2026 | 845.5 | 867 | 845.5 | 865 | +1 | ▲ 0.12% | 1,066 |
| May 18, 2026 | 857 | 870 | 857 | 864 | -8 | ▼ 0.92% | 2,194 |
| May 15, 2026 | 870 | 872.7 | 863.1 | 872 | +6 | ▲ 0.69% | 927 |
| May 14, 2026 | 861.5 | 886 | 861.2 | 866 | -18.8 | ▼ 2.12% | 1,276 |
| May 13, 2026 | 875.5 | 885 | 875.5 | 884.8 | -4.9 | ▼ 0.55% | 283 |
| May 12, 2026 | 922 | 922 | 870 | 889.7 | +10.7 | ▲ 1.22% | 3,586 |
| May 11, 2026 | 885.8 | 889 | 875 | 879 | -6.8 | ▼ 0.77% | 5,168 |
| May 08, 2026 | 886 | 886 | 872 | 885.8 | +8.1 | ▲ 0.92% | 2,072 |
| May 07, 2026 | 882 | 882 | 870.1 | 877.7 | +7.7 | ▲ 0.89% | 492 |
| May 06, 2026 | 888 | 888 | 865.6 | 870 | -18 | ▼ 2.03% | 470 |
| May 05, 2026 | 870 | 896 | 860 | 888 | +18 | ▲ 2.07% | 2,611 |
| May 04, 2026 | 865.3 | 880 | 865.3 | 870 | -9 | ▼ 1.02% | 2,918 |
| Apr 30, 2026 | 889.9 | 889.9 | 865 | 879 | +10 | ▲ 1.15% | 3,124 |
| Apr 29, 2026 | 875.1 | 894.9 | 865.1 | 869 | -16.1 | ▼ 1.82% | 2,857 |
| Apr 28, 2026 | 899.5 | 900 | 885.1 | 885.1 | -14.4 | ▼ 1.6% | 2,442 |
| Apr 27, 2026 | 915 | 910 | 890 | 899.5 | -15.5 | ▼ 1.69% | 7,092 |
| Apr 24, 2026 | 893.1 | 1,004.2 | 873.1 | 915 | +21.9 | ▲ 2.45% | 3,907 |
| Apr 23, 2026 | 890.1 | 910 | 890 | 893.1 | -1.9 | ▼ 0.21% | 3,520 |
| Apr 22, 2026 | 890.1 | 917 | 885 | 895 | -13 | ▼ 1.43% | 13,300 |
| Apr 21, 2026 | 905.1 | 918 | 905 | 908 | -7 | ▼ 0.77% | 13,365 |
| Apr 20, 2026 | 890 | 926.4 | 890 | 915 | +5 | ▲ 0.55% | 4,281 |
| Apr 17, 2026 | 937 | 937 | 900 | 910 | -15 | ▼ 1.62% | 5,226 |
| Apr 16, 2026 | 936.5 | 957 | 900.5 | 925 | +4 | ▲ 0.43% | 6,534 |
| Apr 15, 2026 | 915 | 933 | 902 | 921 | +6 | ▲ 0.66% | 8,168 |
| Apr 13, 2026 | 929 | 930 | 911 | 915 | -13 | ▼ 1.4% | 6,480 |
| Apr 10, 2026 | 950 | 963 | 926.2 | 928 | -22 | ▼ 2.32% | 9,136 |
| Apr 09, 2026 | 931 | 958 | 926.2 | 950 | +12.5 | ▲ 1.33% | 5,553 |
| Apr 08, 2026 | 890 | 937.5 | 890 | 937.5 | +33.5 | ▲ 3.71% | 6,303 |
| Apr 07, 2026 | 913 | 918 | 893.1 | 904 | +4 | ▲ 0.44% | 4,434 |
| Apr 06, 2026 | 892.5 | 901 | 874.7 | 900 | +25 | ▲ 2.86% | 7,988 |
| Apr 05, 2026 | 919.5 | 919.5 | 861 | 875 | -26.5 | ▼ 2.94% | 10,769 |
| Apr 02, 2026 | 907.2 | 928 | 895 | 901.5 | -18.5 | ▼ 2.01% | 8,464 |
| Apr 01, 2026 | 931 | 942 | 920 | 920 | -22.1 | ▼ 2.35% | 3,454 |
| Mar 31, 2026 | 926 | 951 | 920 | 942.1 | +3.1 | ▲ 0.33% | 6,585 |
| Mar 30, 2026 | 951 | 963.5 | 911.4 | 939 | -14 | ▼ 1.47% | 13,207 |
| Mar 29, 2026 | 968.5 | 968.5 | 950.1 | 953 | -32 | ▼ 3.25% | 8,570 |
| Mar 26, 2026 | 976 | 985 | 965 | 985 | +9 | ▲ 0.92% | 3,333 |
| Mar 25, 2026 | 977.1 | 996 | 970 | 976 | -19 | ▼ 1.91% | 9,397 |
| Mar 24, 2026 | 974 | 1,014 | 974 | 995 | +2 | ▲ 0.2% | 10,241 |
| Mar 23, 2026 | 1,021.9 | 1,021.9 | 990 | 993 | -8.9 | ▼ 0.89% | 7,148 |
| Mar 22, 2026 | 975 | 1,012 | 965.1 | 1,001.9 | +36.9 | ▲ 3.82% | 21,930 |
| Mar 19, 2026 | 936.1 | 970 | 936.1 | 965 | +19 | ▲ 2.01% | 8,053 |
| Mar 17, 2026 | 955 | 955 | 935.9 | 946 | -3.7 | ▼ 0.39% | 2,273 |
| Mar 16, 2026 | 940 | 950 | 934 | 949.7 | -0.3 | ▼ 0.03% | 1,970 |
| Mar 15, 2026 | 960 | 970 | 938 | 950 | -8.5 | ▼ 0.89% | 6,359 |
| Mar 12, 2026 | 938 | 969 | 938 | 958.5 | +8.3 | ▲ 0.87% | 1,914 |
| Mar 11, 2026 | 958 | 980 | 947.8 | 950.2 | -26.8 | ▼ 2.74% | 5,399 |
| Mar 10, 2026 | 961.7 | 998.5 | 945.1 | 977 | +34.1 | ▲ 3.62% | 12,942 |
| Mar 09, 2026 | 942.9 | 942.9 | 942.9 | 942.9 | +18.4 | ▲ 1.99% | 310 |
| Mar 03, 2026 | 917 | 930.9 | 907 | 924.5 | +7.5 | ▲ 0.82% | 2,558 |
| Mar 01, 2026 | 900 | 924 | 899.1 | 917 | +0 | 0% | 1,776 |
| Feb 26, 2026 | 930 | 930 | 911.5 | 917 | -8 | ▼ 0.86% | 565 |
| Feb 25, 2026 | 915.1 | 925 | 910 | 925 | -4.9 | ▼ 0.53% | 3,536 |
| Feb 24, 2026 | 933 | 933 | 909 | 929.9 | +9.9 | ▲ 1.08% | 1,408 |
| Feb 23, 2026 | 939 | 939 | 915.2 | 920 | -38.1 | ▼ 3.98% | 3,386 |
| Feb 22, 2026 | 911 | 958.1 | 893 | 958.1 | +47.1 | ▲ 5.17% | 4,633 |
| Feb 17, 2026 | 897.3 | 987.2 | 897.3 | 911 | +1 | ▲ 0.11% | 3,660 |
| Feb 16, 2026 | 928 | 928 | 898 | 910 | -7 | ▼ 0.76% | 8,550 |
| Feb 12, 2026 | 935 | 935 | 915 | 917 | -7.8 | ▼ 0.84% | 6,085 |
| Feb 11, 2026 | 936 | 938 | 920 | 924.8 | +1.8 | ▲ 0.2% | 2,545 |
| Feb 10, 2026 | 921.8 | 930 | 915 | 923 | -2 | ▼ 0.22% | 1,842 |
| Feb 09, 2026 | 925 | 941 | 923 | 925 | -6 | ▼ 0.64% | 3,104 |
| Feb 08, 2026 | 922.3 | 953 | 922.3 | 931 | -4 | ▼ 0.43% | 3,138 |
| Feb 05, 2026 | 922.3 | 957 | 922.3 | 935 | +8.8 | ▲ 0.95% | 3,091 |
| Feb 04, 2026 | 956 | 957 | 926.2 | 926.2 | -18.8 | ▼ 1.99% | 3,460 |
| Feb 03, 2026 | 953.7 | 953.9 | 925 | 945 | +4 | ▲ 0.43% | 4,150 |
| Feb 02, 2026 | 955 | 955 | 940.2 | 941 | -12.1 | ▼ 1.27% | 2,557 |
| Feb 01, 2026 | 947 | 963.9 | 947 | 953.1 | +2.1 | ▲ 0.22% | 3,035 |
| Jan 29, 2026 | 960 | 961.8 | 943.4 | 951 | -10.8 | ▼ 1.12% | 6,144 |
| Jan 28, 2026 | 943 | 961.8 | 935 | 961.8 | +18.8 | ▲ 1.99% | 11,456 |
| Jan 27, 2026 | 970 | 970 | 942 | 943 | -17 | ▼ 1.77% | 5,391 |
| Jan 26, 2026 | 960.2 | 971.9 | 948 | 960 | -0.1 | ▼ 0.01% | 8,047 |
| Jan 25, 2026 | 960.2 | 970 | 950 | 960.1 | -0.1 | ▼ 0.01% | 7,785 |
| Jan 22, 2026 | 964 | 964 | 933.1 | 960.2 | +8.2 | ▲ 0.86% | 9,323 |
| Jan 21, 2026 | 968 | 968 | 952 | 952 | -2 | ▼ 0.21% | 6,382 |
| Jan 20, 2026 | 979.9 | 979.9 | 951.6 | 954 | -11 | ▼ 1.14% | 5,114 |
| Jan 18, 2026 | 955 | 984.8 | 937.1 | 965 | +12 | ▲ 1.26% | 5,219 |
| Jan 14, 2026 | 955 | 955 | 924 | 953 | +8 | ▲ 0.85% | 5,995 |
| Jan 13, 2026 | 964 | 964 | 921.3 | 945 | -5 | ▼ 0.53% | 10,428 |
| Jan 12, 2026 | 969 | 988 | 950 | 950 | -38 | ▼ 3.85% | 15,901 |
| Jan 08, 2026 | 973.2 | 992 | 970 | 988 | -5 | ▼ 0.5% | 4,657 |
| Jan 07, 2026 | 980 | 995 | 969 | 993 | -7 | ▼ 0.7% | 7,662 |
| Jan 06, 2026 | 980 | 1,080 | 980 | 1,000 | +0 | 0% | 6,392 |
| Jan 05, 2026 | 963.1 | 1,015 | 963.1 | 1,000 | -81 | ▼ 7.49% | 11,222 |
| Jan 04, 2026 | 1,096.7 | 1,140 | 1,045 | 1,081 | -38 | ▼ 3.4% | 25,895 |
| Jan 01, 2026 | 1,065.3 | 1,140 | 1,042 | 1,119 | +32 | ▲ 2.94% | 20,959 |
| Dec 31, 2025 | 1,035.9 | 1,119 | 1,035.9 | 1,087 | +30 | ▲ 2.84% | 16,189 |
| Dec 29, 2025 | 1,026.1 | 1,131 | 1,026.1 | 1,057 | +10 | ▲ 0.96% | 4,184 |
| Dec 28, 2025 | 1,036.9 | 1,055 | 1,030.1 | 1,047 | +10.1 | ▲ 0.97% | 6,011 |
| Dec 24, 2025 | 1,000 | 1,071 | 1,000 | 1,036.9 | +21.9 | ▲ 2.16% | 4,804 |
| Dec 23, 2025 | 1,059 | 1,059 | 1,012 | 1,015 | -24 | ▼ 2.31% | 2,903 |
| Dec 22, 2025 | 1,014.3 | 1,075.6 | 1,000.7 | 1,039 | +4.1 | ▲ 0.4% | 9,776 |
| Dec 21, 2025 | 1,058.4 | 1,070 | 1,016 | 1,034.9 | -45.1 | ▼ 4.18% | 18,200 |
| Dec 18, 2025 | 1,078 | 1,098 | 1,043 | 1,080 | -20 | ▼ 1.82% | 13,785 |
| Dec 17, 2025 | 1,087.8 | 1,100 | 1,045 | 1,100 | -10 | ▼ 0.9% | 11,218 |
| Dec 16, 2025 | 1,029.1 | 1,110 | 1,029.1 | 1,110 | +59.9 | ▲ 5.7% | 5,504 |
| Dec 15, 2025 | 1,020.7 | 1,104 | 1,020.7 | 1,050.1 | +8.6 | ▲ 0.83% | 5,160 |
| Dec 14, 2025 | 1,070 | 1,090.9 | 1,036 | 1,041.5 | -31.5 | ▼ 2.94% | 30,362 |
| Dec 11, 2025 | 1,100 | 1,110 | 1,045 | 1,073 | -17 | ▼ 1.56% | 5,241 |
| Dec 10, 2025 | 1,081 | 1,189.3 | 1,070 | 1,090 | -10.1 | ▼ 0.92% | 20,664 |
| Dec 09, 2025 | 1,115.2 | 1,116.1 | 1,095.2 | 1,100.1 | -37.8 | ▼ 3.32% | 11,028 |
| Dec 08, 2025 | 1,134 | 1,139 | 1,110 | 1,137.9 | +3.9 | ▲ 0.34% | 24,385 |
| Dec 07, 2025 | 1,110 | 1,170.7 | 1,110 | 1,134 | +24 | ▲ 2.16% | 52,118 |
| Dec 03, 2025 | 1,078 | 1,122 | 1,078 | 1,110 | +10 | ▲ 0.91% | 18,238 |
| Dec 02, 2025 | 1,058.4 | 1,135 | 1,058.4 | 1,100 | +20 | ▲ 1.85% | 19,761 |
| Dec 01, 2025 | 1,028 | 1,128 | 1,028 | 1,080 | +32 | ▲ 3.05% | 15,371 |
| Nov 30, 2025 | 1,015.3 | 1,100 | 1,015.3 | 1,048 | +12 | ▲ 1.16% | 10,530 |
| Nov 27, 2025 | 1,011.4 | 1,036 | 1,011.4 | 1,036 | +4 | ▲ 0.39% | 1,851 |
| Nov 26, 2025 | 1,013.4 | 1,033 | 1,013.4 | 1,032 | -2 | ▼ 0.19% | 1,816 |
| Nov 25, 2025 | 1,028.1 | 1,055 | 1,025.1 | 1,034 | -15 | ▼ 1.43% | 3,720 |
| Nov 24, 2025 | 994.7 | 1,061.2 | 994.7 | 1,049 | +34 | ▲ 3.35% | 6,452 |
| Nov 23, 2025 | 980 | 1,025 | 980 | 1,015 | +17.1 | ▲ 1.71% | 3,147 |
| Nov 20, 2025 | 987.1 | 1,003.9 | 986 | 997.9 | +5.9 | ▲ 0.59% | 1,377 |
| Nov 19, 2025 | 1,014 | 1,014 | 990 | 992 | -11.9 | ▼ 1.19% | 904 |
| Nov 18, 2025 | 982 | 1,010 | 982 | 1,003.9 | +6.9 | ▲ 0.69% | 1,142 |
| Nov 17, 2025 | 981 | 999.9 | 981 | 997 | +9.6 | ▲ 0.97% | 641 |
| Nov 16, 2025 | 986.7 | 1,014 | 986.1 | 987.4 | -17.6 | ▼ 1.75% | 366 |
| Nov 13, 2025 | 980 | 1,005 | 980 | 1,005 | +8 | ▲ 0.8% | 2,290 |
| Nov 12, 2025 | 993.5 | 1,013 | 993.5 | 997 | -10.1 | ▼ 1% | 1,397 |
| Nov 11, 2025 | 982 | 1,070 | 982 | 1,007.1 | +5.1 | ▲ 0.51% | 2,551 |
| Nov 10, 2025 | 995 | 1,008 | 991 | 1,002 | +7 | ▲ 0.7% | 2,927 |
| Nov 09, 2025 | 1,002.1 | 1,008 | 986 | 995 | -27 | ▼ 2.64% | 2,886 |
| Nov 06, 2025 | 1,007 | 1,027.1 | 995 | 1,022 | +15 | ▲ 1.49% | 2,897 |
| Nov 05, 2025 | 987.1 | 1,008.9 | 985 | 1,007 | +12 | ▲ 1.21% | 4,326 |
| Nov 04, 2025 | 1,000 | 1,039.9 | 995 | 995 | -24.7 | ▼ 2.42% | 1,238 |
| Nov 03, 2025 | 1,015 | 1,054 | 995.1 | 1,019.7 | -15.7 | ▼ 1.52% | 3,258 |
| Nov 02, 2025 | 1,010 | 1,043 | 989.9 | 1,035.4 | +25.4 | ▲ 2.51% | 5,590 |
| Oct 30, 2025 | 1,003 | 1,015 | 985 | 1,010 | +7.1 | ▲ 0.71% | 3,559 |
| Oct 29, 2025 | 991 | 1,021.9 | 990 | 1,002.9 | -4.1 | ▼ 0.41% | 1,668 |
| Oct 28, 2025 | 961.5 | 1,078 | 961.5 | 1,007 | +27 | ▲ 2.76% | 6,284 |
| Oct 26, 2025 | 955.5 | 990 | 936.6 | 980 | +5 | ▲ 0.51% | 1,854 |
| Oct 19, 2025 | 1,015 | 1,015 | 975 | 975 | -40 | ▼ 3.94% | 312 |
| Oct 16, 2025 | 942 | 1,015 | 942 | 1,015 | +54.6 | ▲ 5.69% | 4,287 |
| Oct 15, 2025 | 956 | 1,004 | 956 | 960.4 | -10.4 | ▼ 1.07% | 3,866 |
| Oct 14, 2025 | 965 | 1,001.9 | 965 | 970.8 | -4.2 | ▼ 0.43% | 1,716 |
| Oct 13, 2025 | 942 | 1,004 | 942 | 975 | +19.4 | ▲ 2.03% | 2,604 |
| Oct 12, 2025 | 990 | 1,008 | 955.6 | 955.6 | -54.4 | ▼ 5.39% | 4,526 |
| Oct 09, 2025 | 1,029 | 1,109.9 | 1,010 | 1,010 | +1 | ▲ 0.1% | 2,228 |
| Oct 08, 2025 | 1,035 | 1,035 | 996 | 1,009 | -27 | ▼ 2.61% | 4,014 |
| Oct 07, 2025 | 1,057 | 1,057 | 1,016 | 1,036 | — | — | 3,606 |
