Kamana Sewa Bikas Bank Limited
KSBBLRs450.9▲ 0.9 (0.2%)
As of Sep 29, 2026 · 02:59
EPS
22.75
P/E Ratio
19.82
Book Value
171.01
PBV
2.64
1Y Yield
0.42%
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 | 449 | 452 | 447.1 | 450.9 | +0.9 | ▲ 0.2% | 25,627 |
| Sep 28, 2026 | 448.1 | 453.9 | 448.1 | 450 | +2 | ▲ 0.45% | 12,916 |
| Sep 24, 2026 | 451.1 | 454 | 448 | 448 | -2.2 | ▼ 0.49% | 36,298 |
| Sep 23, 2026 | 457.5 | 458 | 450.2 | 450.2 | -8.8 | ▼ 1.92% | 52,464 |
| Sep 22, 2026 | 453.1 | 461 | 453 | 459 | +1.7 | ▲ 0.37% | 31,385 |
| Sep 18, 2026 | 450 | 458 | 450 | 457.3 | +5.3 | ▲ 1.17% | 22,168 |
| Sep 17, 2026 | 457 | 460 | 452 | 452 | -5 | ▼ 1.09% | 18,618 |
| Sep 16, 2026 | 457.6 | 458.8 | 454.6 | 457 | +0 | 0% | 14,902 |
| Sep 15, 2026 | 455 | 462 | 450 | 457 | +8 | ▲ 1.78% | 37,632 |
| Sep 14, 2026 | 440 | 449 | 440 | 449 | +8.2 | ▲ 1.86% | 16,228 |
| Sep 11, 2026 | 441 | 445 | 435.2 | 440.8 | -0.3 | ▼ 0.07% | 22,088 |
| Sep 10, 2026 | 450 | 452.7 | 440 | 441.1 | -9.2 | ▼ 2.04% | 12,539 |
| Sep 09, 2026 | 447 | 451 | 442 | 450.3 | +1.2 | ▲ 0.27% | 23,904 |
| Sep 07, 2026 | 459 | 459 | 448 | 449.1 | -13.9 | ▼ 3% | 36,919 |
| Sep 03, 2026 | 475 | 475 | 463 | 463 | -17 | ▼ 3.54% | 27,883 |
| Sep 02, 2026 | 475 | 480 | 475 | 480 | +5.4 | ▲ 1.14% | 93,966 |
| Sep 01, 2026 | 470.2 | 479.1 | 470.2 | 474.6 | +0.6 | ▲ 0.13% | 40,097 |
| Aug 31, 2026 | 474 | 477.9 | 471 | 474 | +0 | 0% | 22,039 |
| Aug 27, 2026 | 470 | 475 | 469 | 474 | +4 | ▲ 0.85% | 25,087 |
| Aug 26, 2026 | 471 | 472 | 468 | 470 | +0 | 0% | 57,511 |
| Aug 25, 2026 | 473.1 | 479 | 469.4 | 470 | +0 | 0% | 58,122 |
| Aug 24, 2026 | 474 | 487 | 469.4 | 470 | -4 | ▼ 0.84% | 30,491 |
| Aug 21, 2026 | 480 | 480 | 474 | 474 | -6 | ▼ 1.25% | 9,433 |
| Aug 20, 2026 | 476 | 480 | 472.5 | 480 | +1 | ▲ 0.21% | 19,586 |
| Aug 19, 2026 | 476.9 | 479 | 469.4 | 479 | +4 | ▲ 0.84% | 10,045 |
| Aug 18, 2026 | 474.1 | 479 | 470.4 | 475 | -1 | ▼ 0.21% | 21,887 |
| Aug 17, 2026 | 477 | 480 | 471 | 476 | -3.4 | ▼ 0.71% | 14,115 |
| Aug 14, 2026 | 478 | 479.5 | 477.2 | 479.4 | +0.4 | ▲ 0.08% | 6,615 |
| Aug 13, 2026 | 475 | 479 | 473.1 | 479 | +4.1 | ▲ 0.86% | 22,050 |
| Aug 12, 2026 | 468 | 475 | 466.6 | 474.9 | +4.1 | ▲ 0.87% | 26,203 |
| Aug 11, 2026 | 464 | 471.5 | 464 | 470.8 | +2.8 | ▲ 0.6% | 45,848 |
| Aug 10, 2026 | 475 | 475 | 464.1 | 468 | -5.6 | ▼ 1.18% | 74,163 |
| Aug 07, 2026 | 470.1 | 475.8 | 470 | 473.6 | +1.6 | ▲ 0.34% | 14,143 |
| Aug 06, 2026 | 473.1 | 475 | 471.5 | 472 | -3 | ▼ 0.63% | 18,622 |
| Aug 05, 2026 | 473.1 | 478 | 473.1 | 475 | -1 | ▼ 0.21% | 15,768 |
| Aug 04, 2026 | 475.5 | 479 | 474.1 | 476 | +1 | ▲ 0.21% | 15,433 |
| Aug 03, 2026 | 480 | 482 | 474.3 | 475 | -3 | ▼ 0.63% | 30,231 |
| Jul 31, 2026 | 475.1 | 485 | 472.1 | 478 | -1 | ▼ 0.21% | 18,173 |
| Jul 30, 2026 | 484.9 | 484.9 | 472 | 479 | -3.8 | ▼ 0.79% | 20,940 |
| Jul 29, 2026 | 487.8 | 487.8 | 482.8 | 482.8 | -3.2 | ▼ 0.66% | 22,894 |
| Jul 28, 2026 | 489.7 | 489.7 | 480.1 | 486 | +0.9 | ▲ 0.19% | 14,418 |
| Jul 27, 2026 | 489 | 493 | 485 | 485.1 | -3.5 | ▼ 0.72% | 13,245 |
| Jul 24, 2026 | 485 | 491 | 485 | 488.6 | +0.6 | ▲ 0.12% | 17,265 |
| Jul 23, 2026 | 488.8 | 488.8 | 480 | 488 | +2 | ▲ 0.41% | 16,398 |
| Jul 22, 2026 | 494 | 494.7 | 485.3 | 486 | -4 | ▼ 0.82% | 10,178 |
| Jul 21, 2026 | 488 | 493 | 485 | 490 | +1.6 | ▲ 0.33% | 69,100 |
| Jul 20, 2026 | 490 | 500 | 485.1 | 488.4 | +2.6 | ▲ 0.54% | 53,127 |
| Jul 17, 2026 | 475 | 487.5 | 475 | 485.8 | +11.8 | ▲ 2.49% | 32 |
| Jul 16, 2026 | 470.4 | 474 | 467 | 474 | +4 | ▲ 0.85% | 65,907 |
| Jul 15, 2026 | 480 | 482 | 469 | 470 | +0 | 0% | 11,263 |
| Jul 14, 2026 | 463 | 470 | 463 | 470 | +2 | ▲ 0.43% | 22,414 |
| Jul 13, 2026 | 468.5 | 470 | 467 | 468 | -0.5 | ▼ 0.11% | 21,045 |
| Jul 10, 2026 | 470 | 475 | 467.1 | 468.5 | -1.5 | ▼ 0.32% | 26,190 |
| Jul 09, 2026 | 475 | 477 | 470 | 470 | -5 | ▼ 1.05% | 20,163 |
| Jul 08, 2026 | 470.1 | 483.7 | 470 | 475 | -1 | ▼ 0.21% | 7,425 |
| Jul 07, 2026 | 474 | 476.8 | 470.4 | 476 | +1 | ▲ 0.21% | 25,657 |
| Jul 06, 2026 | 477 | 477 | 474 | 475 | -2 | ▼ 0.42% | 13,948 |
| Jul 03, 2026 | 475 | 485 | 474.6 | 477 | +3 | ▲ 0.63% | 10,575 |
| Jul 02, 2026 | 475 | 475 | 470 | 474 | -2.3 | ▼ 0.48% | 6,323 |
| Jul 01, 2026 | 473 | 479.5 | 470.2 | 476.3 | +7.3 | ▲ 1.56% | 7,679 |
| Jun 30, 2026 | 470.1 | 472 | 466.1 | 469 | -3 | ▼ 0.64% | 13,598 |
| Jun 29, 2026 | 481 | 483 | 470.2 | 472 | -3 | ▼ 0.63% | 26,250 |
| Jun 26, 2026 | 475.4 | 476 | 472 | 475 | -0.2 | ▼ 0.04% | 12,549 |
| Jun 25, 2026 | 476.1 | 479.8 | 475 | 475.2 | +0.2 | ▲ 0.04% | 16,131 |
| Jun 24, 2026 | 479.2 | 482 | 474 | 475 | -5 | ▼ 1.04% | 26,732 |
| Jun 23, 2026 | 481.1 | 486.9 | 480 | 480 | -2.4 | ▼ 0.5% | 26,442 |
| Jun 22, 2026 | 481 | 488.9 | 480.4 | 482.4 | +0.4 | ▲ 0.08% | 4,101 |
| Jun 19, 2026 | 489.8 | 489.8 | 480.5 | 482 | +0 | 0% | 26,913 |
| Jun 18, 2026 | 492 | 500 | 482 | 482 | -5 | ▼ 1.03% | 12,686 |
| Jun 17, 2026 | 482 | 489.9 | 482 | 487 | +2 | ▲ 0.41% | 5,458 |
| Jun 16, 2026 | 484.9 | 488.8 | 481.6 | 485 | +2 | ▲ 0.41% | 6,556 |
| Jun 15, 2026 | 481.1 | 490 | 480.3 | 483 | +1 | ▲ 0.21% | 5,249 |
| Jun 12, 2026 | 488 | 488 | 482 | 482 | -5 | ▼ 1.03% | 13,132 |
| Jun 11, 2026 | 485.2 | 489 | 485.2 | 487 | -2 | ▼ 0.41% | 14,287 |
| Jun 10, 2026 | 503 | 534 | 478 | 489 | -1 | ▼ 0.2% | 34,624 |
| Jun 09, 2026 | 487 | 492 | 483 | 490 | -1.9 | ▼ 0.39% | 55,117 |
| Jun 08, 2026 | 490 | 493 | 483.1 | 491.9 | +0.9 | ▲ 0.18% | 21,172 |
| Jun 05, 2026 | 499.9 | 504.7 | 487 | 491 | +1 | ▲ 0.2% | 49,124 |
| Jun 04, 2026 | 495 | 496 | 485.6 | 490 | -1 | ▼ 0.2% | 15,941 |
| Jun 03, 2026 | 486.5 | 493 | 486.2 | 491 | +1 | ▲ 0.2% | 32,131 |
| Jun 02, 2026 | 490 | 495 | 485.1 | 490 | -1 | ▼ 0.2% | 51,196 |
| Jun 01, 2026 | 494.1 | 496 | 487.7 | 491 | -2 | ▼ 0.41% | 26,761 |
| May 27, 2026 | 482.2 | 495 | 482.2 | 493 | +3 | ▲ 0.61% | 65,923 |
| May 26, 2026 | 498.9 | 499 | 485 | 490 | +3 | ▲ 0.62% | 80,891 |
| May 25, 2026 | 484 | 490 | 484 | 487 | +4.9 | ▲ 1.02% | 39,948 |
| May 22, 2026 | 484 | 487 | 480 | 482.1 | -1.9 | ▼ 0.39% | 46,749 |
| May 21, 2026 | 486.9 | 486.9 | 480 | 484 | -2 | ▼ 0.41% | 18,360 |
| May 20, 2026 | 504 | 504 | 479 | 486 | +6 | ▲ 1.25% | 7,520 |
| May 19, 2026 | 485 | 485 | 479.5 | 480 | -4 | ▼ 0.83% | 25,668 |
| May 18, 2026 | 484 | 486 | 480 | 484 | +3 | ▲ 0.62% | 19,421 |
| May 15, 2026 | 483 | 485 | 480 | 481 | -1 | ▼ 0.21% | 8,602 |
| May 14, 2026 | 482 | 483 | 475.7 | 482 | +0 | 0% | 7,830 |
| May 13, 2026 | 476 | 482 | 470.3 | 482 | +2 | ▲ 0.42% | 21,671 |
| May 12, 2026 | 494 | 494 | 480 | 480 | -5 | ▼ 1.03% | 27,460 |
| May 11, 2026 | 482 | 489 | 480 | 485 | +5 | ▲ 1.04% | 30,553 |
| May 08, 2026 | 472 | 481 | 471.2 | 480 | +2 | ▲ 0.42% | 19,183 |
| May 07, 2026 | 475 | 480 | 462 | 478 | -0.5 | ▼ 0.1% | 43,870 |
| May 06, 2026 | 481.9 | 481.9 | 472 | 478.5 | +6.5 | ▲ 1.38% | 34,405 |
| May 05, 2026 | 468.1 | 475.9 | 461 | 472 | +2 | ▲ 0.43% | 20,003 |
| May 04, 2026 | 470.1 | 477.9 | 468 | 470 | -7.9 | ▼ 1.65% | 14,706 |
| Apr 30, 2026 | 483.9 | 483.9 | 460 | 477.9 | +2.9 | ▲ 0.61% | 29,763 |
| Apr 29, 2026 | 481 | 482 | 471.7 | 475 | -5 | ▼ 1.04% | 26,122 |
| Apr 28, 2026 | 480 | 488.9 | 476 | 480 | +0 | 0% | 16,655 |
| Apr 27, 2026 | 478 | 485 | 478 | 480 | +2 | ▲ 0.42% | 20,989 |
| Apr 24, 2026 | 479.5 | 480 | 473.1 | 478 | -1.5 | ▼ 0.31% | 28,261 |
| Apr 23, 2026 | 486 | 486 | 476.2 | 479.5 | -4.5 | ▼ 0.93% | 26,605 |
| Apr 22, 2026 | 465 | 489 | 465 | 484 | +5.1 | ▲ 1.06% | 94,160 |
| Apr 21, 2026 | 494.3 | 494.3 | 470.5 | 478.9 | -1.1 | ▼ 0.23% | 40,125 |
| Apr 20, 2026 | 485 | 489.8 | 478 | 480 | -5 | ▼ 1.03% | 24,101 |
| Apr 17, 2026 | 484 | 490 | 481.6 | 485 | -1 | ▼ 0.21% | 45,087 |
| Apr 16, 2026 | 494 | 497.9 | 485 | 486 | -7.9 | ▼ 1.6% | 40,342 |
| Apr 15, 2026 | 486.1 | 494 | 486.1 | 493.9 | +8.7 | ▲ 1.79% | 121,226 |
| Apr 13, 2026 | 492.9 | 492.9 | 483.1 | 485.2 | -4.8 | ▼ 0.98% | 44,855 |
| Apr 10, 2026 | 490.1 | 494 | 481 | 490 | -4.1 | ▼ 0.83% | 57,844 |
| Apr 09, 2026 | 485.2 | 499 | 485 | 494.1 | -0.5 | ▼ 0.1% | 143,102 |
| Apr 08, 2026 | 483.9 | 494.6 | 478.1 | 494.6 | +12.6 | ▲ 2.61% | 54,752 |
| Apr 07, 2026 | 498 | 498.8 | 477 | 482 | -10 | ▼ 2.03% | 105,054 |
| Apr 06, 2026 | 455 | 500 | 455 | 492 | +32 | ▲ 6.96% | 151,427 |
| Apr 05, 2026 | 475.1 | 475.1 | 455 | 460 | -15 | ▼ 3.16% | 104,661 |
| Apr 02, 2026 | 470 | 480 | 463.6 | 475 | +4.9 | ▲ 1.04% | 48,468 |
| Apr 01, 2026 | 480 | 485 | 462.7 | 470.1 | -14.9 | ▼ 3.07% | 123,354 |
| Mar 31, 2026 | 482 | 490 | 472 | 485 | +11.5 | ▲ 2.43% | 73,513 |
| Mar 30, 2026 | 485.3 | 495.5 | 473.2 | 473.5 | -18.5 | ▼ 3.76% | 95,370 |
| Mar 29, 2026 | 497.2 | 505 | 486 | 492 | -14 | ▼ 2.77% | 93,446 |
| Mar 26, 2026 | 500 | 507.3 | 497.4 | 506 | +0 | 0% | 58,050 |
| Mar 25, 2026 | 511 | 518 | 504.2 | 506 | -11 | ▼ 2.13% | 134,747 |
| Mar 24, 2026 | 510.9 | 520 | 502 | 517 | +10 | ▲ 1.97% | 303,323 |
| Mar 23, 2026 | 520 | 520 | 499.1 | 507 | -2.9 | ▼ 0.57% | 101,213 |
| Mar 22, 2026 | 504 | 511 | 496 | 509.9 | +6.9 | ▲ 1.37% | 215,996 |
| Mar 19, 2026 | 491 | 505 | 487.1 | 503 | +20.7 | ▲ 4.29% | 171,152 |
| Mar 17, 2026 | 480 | 492 | 476.1 | 482.3 | -2.7 | ▼ 0.56% | 37,097 |
| Mar 16, 2026 | 489 | 490.9 | 481.3 | 485 | -4 | ▼ 0.82% | 49,335 |
| Mar 15, 2026 | 497.7 | 497.7 | 488.2 | 489 | +1 | ▲ 0.2% | 39,497 |
| Mar 12, 2026 | 480 | 491 | 480 | 488 | +4 | ▲ 0.83% | 37,996 |
| Mar 11, 2026 | 500 | 500 | 480.5 | 484 | -7.9 | ▼ 1.61% | 93,239 |
| Mar 10, 2026 | 505.9 | 505.9 | 481 | 491.9 | -4.1 | ▼ 0.83% | 118,686 |
| Mar 09, 2026 | 477.3 | 506.4 | 477.3 | 496 | +28 | ▲ 5.98% | 4,971 |
| Mar 03, 2026 | 462 | 475.9 | 461.1 | 468 | +6 | ▲ 1.3% | 27,792 |
| Mar 01, 2026 | 467.1 | 471.2 | 452.3 | 462 | +4 | ▲ 0.87% | 15,816 |
| Feb 26, 2026 | 469.2 | 469.2 | 457 | 458 | -2 | ▼ 0.43% | 14,232 |
| Feb 25, 2026 | 461 | 466 | 456 | 460 | +2 | ▲ 0.44% | 23,165 |
| Feb 24, 2026 | 452 | 458 | 452 | 458 | +6 | ▲ 1.33% | 18,427 |
| Feb 23, 2026 | 451 | 452 | 447 | 452 | +2.8 | ▲ 0.62% | 17,700 |
| Feb 22, 2026 | 455 | 456 | 446.7 | 449.2 | -6.4 | ▼ 1.4% | 14,140 |
| Feb 17, 2026 | 458 | 460 | 455 | 455.6 | -2.4 | ▼ 0.52% | 58,147 |
| Feb 16, 2026 | 460 | 460 | 457.6 | 458 | +1.1 | ▲ 0.24% | 15,531 |
| Feb 12, 2026 | 452.1 | 459.7 | 452.1 | 456.9 | +5.9 | ▲ 1.31% | 20,797 |
| Feb 11, 2026 | 456.9 | 465 | 447 | 451 | +3 | ▲ 0.67% | 30,566 |
| Feb 10, 2026 | 455.1 | 456 | 446.7 | 448 | -7.1 | ▼ 1.56% | 52,551 |
| Feb 09, 2026 | 460 | 462.9 | 455.1 | 455.1 | -4.9 | ▼ 1.07% | 31,587 |
| Feb 08, 2026 | 465 | 469 | 458 | 460 | -2 | ▼ 0.43% | 27,668 |
| Feb 05, 2026 | 451.2 | 465 | 451.2 | 462 | +5.1 | ▲ 1.12% | 26,959 |
| Feb 04, 2026 | 464 | 464 | 454.9 | 456.9 | +0.4 | ▲ 0.09% | 30,428 |
| Feb 03, 2026 | 462 | 464 | 455 | 456.5 | -2.5 | ▼ 0.54% | 36,798 |
| Feb 02, 2026 | 460 | 462 | 455 | 459 | +2 | ▲ 0.44% | 27,424 |
| Feb 01, 2026 | 454 | 459.9 | 449 | 457 | -1 | ▼ 0.22% | 46,780 |
| Jan 29, 2026 | 455.3 | 468.9 | 455.3 | 458 | -0.9 | ▼ 0.2% | 28,253 |
| Jan 28, 2026 | 463 | 466 | 455.5 | 458.9 | -4.1 | ▼ 0.89% | 38,639 |
| Jan 27, 2026 | 475.6 | 479 | 456.7 | 463 | -16 | ▼ 3.34% | 69,439 |
| Jan 26, 2026 | 487 | 487.8 | 475.3 | 479 | -2.9 | ▼ 0.6% | 60,656 |
| Jan 25, 2026 | 480 | 484.5 | 475 | 481.9 | +9 | ▲ 1.9% | 77,913 |
| Jan 22, 2026 | 475 | 480 | 469 | 472.9 | -3.1 | ▼ 0.65% | 40,338 |
| Jan 21, 2026 | 484 | 488 | 475.2 | 476 | -8.5 | ▼ 1.75% | 79,601 |
| Jan 20, 2026 | 473.5 | 487 | 472 | 484.5 | +12.5 | ▲ 2.65% | 152,071 |
| Jan 18, 2026 | 450.7 | 472 | 450 | 472 | +19 | ▲ 4.19% | 56,819 |
| Jan 14, 2026 | 455 | 457 | 450.3 | 453 | +1 | ▲ 0.22% | 32,716 |
| Jan 13, 2026 | 455 | 457 | 450 | 452 | -1.8 | ▼ 0.4% | 43,856 |
| Jan 12, 2026 | 464.1 | 464.1 | 451.1 | 453.8 | -1.2 | ▼ 0.26% | 19,598 |
| Jan 08, 2026 | 448 | 455 | 445.1 | 455 | +6 | ▲ 1.34% | 20,212 |
| Jan 07, 2026 | 456 | 456 | 446.9 | 449 | -2 | ▼ 0.44% | 40,806 |
| Jan 06, 2026 | 447 | 464 | 446 | 451 | +7 | ▲ 1.58% | 55,306 |
| Jan 05, 2026 | 431 | 445 | 430.2 | 444 | +12.2 | ▲ 2.83% | 76,908 |
| Jan 04, 2026 | 435 | 439.5 | 431 | 431.8 | -3.2 | ▼ 0.74% | 21,479 |
| Jan 01, 2026 | 435 | 439 | 432.1 | 435 | -5.9 | ▼ 1.34% | 22,327 |
| Dec 31, 2025 | 441 | 441 | 435.2 | 440.9 | +3.9 | ▲ 0.89% | 22,177 |
| Dec 29, 2025 | 441.9 | 441.9 | 435.5 | 437 | +0 | 0% | 20,397 |
| Dec 28, 2025 | 430 | 437.5 | 430 | 437 | +7.5 | ▲ 1.75% | 21,304 |
| Dec 24, 2025 | 430 | 430 | 425 | 429.5 | -0.5 | ▼ 0.12% | 17,366 |
| Dec 23, 2025 | 423.2 | 432 | 423.2 | 430 | +3 | ▲ 0.7% | 25,233 |
| Dec 22, 2025 | 423.9 | 429 | 421 | 427 | -0.9 | ▼ 0.21% | 13,863 |
| Dec 21, 2025 | 422.2 | 427.9 | 422.2 | 427.9 | -2.1 | ▼ 0.49% | 13,279 |
| Dec 18, 2025 | 428 | 436 | 427.3 | 430 | -5 | ▼ 1.15% | 35,210 |
| Dec 17, 2025 | 435 | 437 | 431 | 435 | +1.8 | ▲ 0.42% | 18,331 |
| Dec 16, 2025 | 424.1 | 433.2 | 423 | 433.2 | +2.3 | ▲ 0.53% | 11,994 |
| Dec 15, 2025 | 424 | 431.3 | 420 | 430.9 | +1.2 | ▲ 0.28% | 22,207 |
| Dec 14, 2025 | 429 | 430 | 423 | 429.7 | +0.7 | ▲ 0.16% | 22,051 |
| Dec 11, 2025 | 428.1 | 432.4 | 428.1 | 429 | +1 | ▲ 0.23% | 10,170 |
| Dec 10, 2025 | 424.2 | 432.3 | 424.1 | 428 | -3.9 | ▼ 0.9% | 6,243 |
| Dec 09, 2025 | 429 | 434 | 429 | 431.9 | +0.4 | ▲ 0.09% | 9,081 |
| Dec 08, 2025 | 435 | 435 | 426.3 | 431.5 | +3.5 | ▲ 0.82% | 10,600 |
| Dec 07, 2025 | 424.6 | 437 | 424.6 | 428 | -5.1 | ▼ 1.18% | 9,015 |
| Dec 03, 2025 | 439 | 439 | 432.1 | 433.1 | -3.9 | ▼ 0.89% | 16,185 |
| Dec 02, 2025 | 434 | 440 | 434 | 437 | -2 | ▼ 0.46% | 7,866 |
| Dec 01, 2025 | 440 | 440.8 | 434.2 | 439 | -1.1 | ▼ 0.25% | 7,030 |
| Nov 30, 2025 | 446.9 | 446.9 | 440.1 | 440.1 | -3.9 | ▼ 0.88% | 26,863 |
| Nov 27, 2025 | 440 | 444 | 434 | 444 | +4 | ▲ 0.91% | 20,058 |
| Nov 26, 2025 | 436 | 442 | 433.2 | 440 | +1.1 | ▲ 0.25% | 17,794 |
| Nov 25, 2025 | 433.1 | 439.8 | 433 | 438.9 | +1 | ▲ 0.23% | 11,732 |
| Nov 24, 2025 | 435 | 440.5 | 433.1 | 437.9 | +3.9 | ▲ 0.9% | 32,739 |
| Nov 23, 2025 | 429.3 | 438 | 429.3 | 434 | +7.1 | ▲ 1.66% | 17,208 |
| Nov 20, 2025 | 421.4 | 427 | 421.4 | 426.9 | +1.9 | ▲ 0.45% | 29,164 |
| Nov 19, 2025 | 430 | 431 | 421 | 425 | -4.2 | ▼ 0.98% | 21,632 |
| Nov 18, 2025 | 427 | 433.6 | 427 | 429.2 | +2.2 | ▲ 0.52% | 10,711 |
| Nov 17, 2025 | 415 | 427 | 415 | 427 | +8.1 | ▲ 1.93% | 15,102 |
| Nov 16, 2025 | 415.2 | 420 | 413 | 418.9 | -0.1 | ▼ 0.02% | 5,960 |
| Nov 13, 2025 | 416 | 426.3 | 413.1 | 419 | +1 | ▲ 0.24% | 11,758 |
| Nov 12, 2025 | 417 | 424 | 412 | 418 | +0 | 0% | 7,329 |
| Nov 11, 2025 | 416.7 | 427 | 415 | 418 | -3 | ▼ 0.71% | 18,535 |
| Nov 10, 2025 | 420 | 425 | 416 | 421 | -2 | ▼ 0.47% | 11,650 |
| Nov 09, 2025 | 425.2 | 430 | 419 | 423 | -6.8 | ▼ 1.58% | 31,185 |
| Nov 06, 2025 | 439 | 442.9 | 427 | 429.8 | -5.2 | ▼ 1.2% | 19,588 |
| Nov 05, 2025 | 426.6 | 435 | 425.2 | 435 | +1 | ▲ 0.23% | 12,971 |
| Nov 04, 2025 | 440 | 441 | 431 | 434 | -7.7 | ▼ 1.74% | 31,486 |
| Nov 03, 2025 | 438.2 | 449.9 | 438.2 | 441.7 | -4.2 | ▼ 0.94% | 31,973 |
| Nov 02, 2025 | 440 | 447 | 433 | 445.9 | +7.9 | ▲ 1.8% | 57,079 |
| Oct 30, 2025 | 430.1 | 438 | 430.1 | 438 | +3.2 | ▲ 0.74% | 15,209 |
| Oct 29, 2025 | 431 | 445 | 430 | 434.8 | -1.2 | ▼ 0.28% | 31,483 |
| Oct 28, 2025 | 421.9 | 440 | 421 | 436 | +22 | ▲ 5.31% | 37,160 |
| Oct 26, 2025 | 406.1 | 417.9 | 404.1 | 414 | +0.1 | ▲ 0.02% | 14,934 |
| Oct 19, 2025 | 410 | 416 | 410 | 413.9 | +0.9 | ▲ 0.22% | 18,341 |
| Oct 16, 2025 | 423 | 423 | 405.1 | 413 | -3.1 | ▼ 0.75% | 29,581 |
| Oct 15, 2025 | 415 | 421 | 414 | 416.1 | -2 | ▼ 0.48% | 35,709 |
| Oct 14, 2025 | 429.7 | 433.5 | 418.1 | 418.1 | -11.6 | ▼ 2.7% | 19,962 |
| Oct 13, 2025 | 416 | 430 | 405 | 429.7 | +11.2 | ▲ 2.68% | 37,994 |
| Oct 12, 2025 | 430.2 | 432.8 | 415.1 | 418.5 | -19.5 | ▼ 4.45% | 69,548 |
| Oct 09, 2025 | 444.7 | 462 | 433.6 | 438 | +2 | ▲ 0.46% | 75,245 |
| Oct 08, 2025 | 444 | 447 | 433.5 | 436 | -13 | ▼ 2.9% | 47,258 |
| Oct 07, 2025 | 461 | 465 | 445 | 449 | — | — | 51,542 |
