Matribhumi Lagubitta Bittiya Sanstha Limited
MATRIRs713▼ -22 (2.99%)
As of Sep 29, 2026 · 02:59
EPS
6.01
P/E Ratio
118.64
Book Value
132.26
PBV
5.39
1Y Yield
-29.03%
Face Value
100
Fundamentals as of Q3 · 080-081
Price History · 1 Year
Daily Prices
| Date | Open | High | Low | Close | Ch | Ch% | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 730 | 730 | 713 | 713 | -22 | ▼ 2.99% | 597 |
| Sep 28, 2026 | 730 | 751 | 730 | 735 | +7.9 | ▲ 1.09% | 798 |
| Sep 24, 2026 | 748.9 | 748.9 | 726.5 | 727.1 | -21.8 | ▼ 2.91% | 491 |
| Sep 23, 2026 | 750 | 750 | 742 | 748.9 | +0.9 | ▲ 0.12% | 447 |
| Sep 22, 2026 | 740 | 762.2 | 740 | 748 | +9 | ▲ 1.22% | 572 |
| Sep 18, 2026 | 737 | 763 | 737 | 739 | -20 | ▼ 2.64% | 1,075 |
| Sep 17, 2026 | 740.1 | 760 | 737.3 | 759 | +0 | 0% | 1,298 |
| Sep 16, 2026 | 750 | 759 | 722 | 759 | +1 | ▲ 0.13% | 2,238 |
| Sep 15, 2026 | 750 | 773 | 750 | 758 | +13 | ▲ 1.74% | 1,086 |
| Sep 14, 2026 | 720 | 745 | 708 | 745 | +20 | ▲ 2.76% | 2,333 |
| Sep 11, 2026 | 720 | 728.7 | 711.1 | 725 | +10 | ▲ 1.4% | 259 |
| Sep 10, 2026 | 730 | 730 | 715 | 715 | -10 | ▼ 1.38% | 103 |
| Sep 09, 2026 | 725 | 729 | 709.4 | 725 | +2 | ▲ 0.28% | 216 |
| Sep 07, 2026 | 710.1 | 735 | 710.1 | 723 | +6.8 | ▲ 0.95% | 1,210 |
| Sep 03, 2026 | 706.6 | 720 | 706.6 | 716.2 | +1.2 | ▲ 0.17% | 269 |
| Sep 02, 2026 | 705.6 | 720 | 705.6 | 715 | -5 | ▼ 0.69% | 829 |
| Sep 01, 2026 | 730 | 730 | 720 | 720 | -6 | ▼ 0.83% | 83 |
| Aug 31, 2026 | 741 | 750 | 725 | 726 | -34 | ▼ 4.47% | 365 |
| Aug 27, 2026 | 775 | 776.6 | 755 | 760 | +6 | ▲ 0.8% | 1,550 |
| Aug 26, 2026 | 770 | 770 | 753.1 | 754 | -16 | ▼ 2.08% | 159 |
| Aug 25, 2026 | 767 | 789.8 | 767 | 770 | -10 | ▼ 1.28% | 992 |
| Aug 24, 2026 | 785.1 | 790 | 780 | 780 | -8 | ▼ 1.02% | 752 |
| Aug 21, 2026 | 788 | 810 | 788 | 788 | -17 | ▼ 2.11% | 524 |
| Aug 20, 2026 | 790.1 | 805 | 780 | 805 | +3 | ▲ 0.37% | 328 |
| Aug 19, 2026 | 795 | 802 | 795 | 802 | +5.9 | ▲ 0.74% | 316 |
| Aug 18, 2026 | 782 | 805 | 782 | 796.1 | -4.3 | ▼ 0.54% | 475 |
| Aug 17, 2026 | 800.1 | 810.1 | 800.1 | 800.4 | -13.6 | ▼ 1.67% | 68 |
| Aug 14, 2026 | 800 | 814 | 800 | 814 | +9 | ▲ 1.12% | 202 |
| Aug 13, 2026 | 802 | 815 | 800 | 805 | +3.9 | ▲ 0.49% | 1,018 |
| Aug 12, 2026 | 815 | 815 | 801.1 | 801.1 | -6.9 | ▼ 0.85% | 349 |
| Aug 11, 2026 | 800 | 810 | 800 | 808 | +5.9 | ▲ 0.74% | 197 |
| Aug 10, 2026 | 809 | 809 | 800 | 802.1 | -8.9 | ▼ 1.1% | 240 |
| Aug 07, 2026 | 815 | 825 | 810 | 811 | -1.2 | ▼ 0.15% | 488 |
| Aug 06, 2026 | 810.1 | 817.5 | 809.5 | 812.2 | -5.3 | ▼ 0.65% | 393 |
| Aug 05, 2026 | 815 | 820 | 810 | 817.5 | -2.5 | ▼ 0.3% | 1,308 |
| Aug 04, 2026 | 815 | 830 | 815 | 820 | -14 | ▼ 1.68% | 132 |
| Aug 03, 2026 | 811 | 834 | 811 | 834 | +4 | ▲ 0.48% | 278 |
| Jul 31, 2026 | 810.2 | 834.5 | 810.2 | 830 | +0.1 | ▲ 0.01% | 326 |
| Jul 30, 2026 | 820 | 844.6 | 820 | 829.9 | +9.9 | ▲ 1.21% | 346 |
| Jul 29, 2026 | 834.5 | 865 | 820 | 820 | -39 | ▼ 4.54% | 1,200 |
| Jul 28, 2026 | 820.3 | 869.9 | 820.2 | 859 | +14 | ▲ 1.66% | 237 |
| Jul 27, 2026 | 828 | 845 | 828 | 845 | +2 | ▲ 0.24% | 529 |
| Jul 24, 2026 | 886 | 886 | 840 | 843 | -21 | ▼ 2.43% | 1,407 |
| Jul 23, 2026 | 848.5 | 864.9 | 828 | 864 | -10 | ▼ 1.14% | 768 |
| Jul 22, 2026 | 890.2 | 890.9 | 786.3 | 874 | +9 | ▲ 1.04% | 2,579 |
| Jul 21, 2026 | 889.9 | 889.9 | 862.2 | 865 | +0 | 0% | 1,130 |
| Jul 20, 2026 | 851 | 889.9 | 840 | 865 | -9 | ▼ 1.03% | 1,550 |
| Jul 17, 2026 | 840 | 874 | 840 | 874 | +35 | ▲ 4.17% | 152 |
| Jul 16, 2026 | 808.1 | 839 | 808.1 | 839 | +23.8 | ▲ 2.92% | 289 |
| Jul 15, 2026 | 818 | 818 | 815.2 | 815.2 | +0.2 | ▲ 0.02% | 21 |
| Jul 14, 2026 | 815 | 815 | 790 | 815 | +2 | ▲ 0.25% | 674 |
| Jul 13, 2026 | 837.5 | 837.5 | 813 | 813 | -7.1 | ▼ 0.87% | 278 |
| Jul 10, 2026 | 825 | 839.5 | 818.3 | 820.1 | -5.9 | ▼ 0.71% | 381 |
| Jul 09, 2026 | 824.1 | 828 | 824.1 | 826 | -14 | ▼ 1.67% | 333 |
| Jul 08, 2026 | 865.3 | 865.3 | 839.3 | 840 | -25.2 | ▼ 2.91% | 1,474 |
| Jul 07, 2026 | 870 | 875 | 865.2 | 865.2 | +0.1 | ▲ 0.01% | 148 |
| Jul 06, 2026 | 888 | 903 | 862.1 | 865.1 | -22.9 | ▼ 2.58% | 314 |
| Jul 03, 2026 | 880 | 899.9 | 865 | 888 | +26 | ▲ 3.02% | 2,884 |
| Jul 02, 2026 | 853 | 862 | 840 | 862 | +9 | ▲ 1.06% | 1,414 |
| Jul 01, 2026 | 827.1 | 869 | 827.1 | 853 | +3 | ▲ 0.35% | 423 |
| Jun 30, 2026 | 850 | 879.7 | 850 | 850 | -4.1 | ▼ 0.48% | 702 |
| Jun 29, 2026 | 845.1 | 888 | 845.1 | 854.1 | +4.1 | ▲ 0.48% | 1,333 |
| Jun 26, 2026 | 860 | 880 | 846 | 850 | -9 | ▼ 1.05% | 604 |
| Jun 25, 2026 | 864 | 869 | 857 | 859 | -5 | ▼ 0.58% | 842 |
| Jun 24, 2026 | 860 | 864 | 850.5 | 864 | +0 | 0% | 427 |
| Jun 23, 2026 | 880 | 880 | 860 | 864 | -18.7 | ▼ 2.12% | 290 |
| Jun 22, 2026 | 875 | 882.7 | 855 | 882.7 | +7.7 | ▲ 0.88% | 302 |
| Jun 19, 2026 | 865 | 875 | 865 | 875 | -10 | ▼ 1.13% | 572 |
| Jun 18, 2026 | 860 | 890 | 860 | 885 | +20 | ▲ 2.31% | 122 |
| Jun 17, 2026 | 865 | 865 | 861 | 865 | -1 | ▼ 0.12% | 100 |
| Jun 16, 2026 | 853.6 | 879 | 853.6 | 866 | -14 | ▼ 1.59% | 422 |
| Jun 15, 2026 | 875 | 899 | 870 | 880 | -19 | ▼ 2.11% | 427 |
| Jun 12, 2026 | 890 | 899 | 855 | 899 | +9 | ▲ 1.01% | 438 |
| Jun 11, 2026 | 916 | 916 | 868 | 890 | +0 | 0% | 221 |
| Jun 10, 2026 | 895 | 900 | 870.1 | 890 | -5 | ▼ 0.56% | 418 |
| Jun 09, 2026 | 882 | 898.8 | 876 | 895 | +5 | ▲ 0.56% | 662 |
| Jun 08, 2026 | 885 | 890 | 885 | 890 | -12 | ▼ 1.33% | 144 |
| Jun 05, 2026 | 904 | 910 | 890 | 902 | -2 | ▼ 0.22% | 901 |
| Jun 04, 2026 | 895 | 911 | 895 | 904 | +19.5 | ▲ 2.2% | 925 |
| Jun 03, 2026 | 900 | 900 | 884.5 | 884.5 | -15.4 | ▼ 1.71% | 226 |
| Jun 02, 2026 | 896.5 | 899.9 | 880.1 | 899.9 | +3.4 | ▲ 0.38% | 79 |
| Jun 01, 2026 | 882 | 897 | 880 | 896.5 | +14.5 | ▲ 1.64% | 1,325 |
| May 27, 2026 | 890 | 905 | 866 | 882 | -10 | ▼ 1.12% | 829 |
| May 26, 2026 | 892 | 892 | 885 | 892 | +0 | 0% | 260 |
| May 25, 2026 | 881 | 913 | 880 | 892 | -3 | ▼ 0.34% | 539 |
| May 22, 2026 | 878 | 895 | 878 | 895 | +5 | ▲ 0.56% | 161 |
| May 21, 2026 | 880 | 901 | 878 | 890 | +5 | ▲ 0.56% | 714 |
| May 20, 2026 | 894 | 900 | 883.1 | 885 | -9 | ▼ 1.01% | 2,927 |
| May 19, 2026 | 895 | 895 | 877.1 | 894 | -1 | ▼ 0.11% | 155 |
| May 18, 2026 | 875 | 895 | 875 | 895 | +0 | 0% | 172 |
| May 15, 2026 | 885 | 910 | 885 | 895 | +1 | ▲ 0.11% | 442 |
| May 14, 2026 | 901 | 901 | 891 | 894 | -16 | ▼ 1.76% | 84 |
| May 13, 2026 | 886 | 910 | 886 | 910 | +9.5 | ▲ 1.05% | 326 |
| May 12, 2026 | 901 | 916 | 900 | 900.5 | -19 | ▼ 2.07% | 304 |
| May 11, 2026 | 891 | 924 | 885 | 919.5 | +19.5 | ▲ 2.17% | 1,080 |
| May 08, 2026 | 887 | 900 | 887 | 900 | -11.8 | ▼ 1.29% | 518 |
| May 07, 2026 | 875 | 916 | 875 | 911.8 | +16.7 | ▲ 1.87% | 608 |
| May 06, 2026 | 898 | 914.9 | 895 | 895.1 | -2.9 | ▼ 0.32% | 577 |
| May 05, 2026 | 915 | 915 | 898 | 898 | -19.5 | ▼ 2.13% | 986 |
| May 04, 2026 | 918 | 918 | 895.1 | 917.5 | -2 | ▼ 0.22% | 747 |
| Apr 30, 2026 | 901 | 928 | 900 | 919.5 | +5.5 | ▲ 0.6% | 379 |
| Apr 29, 2026 | 910 | 915 | 905.5 | 914 | -10 | ▼ 1.08% | 1,838 |
| Apr 28, 2026 | 935 | 935 | 917 | 924 | -11 | ▼ 1.18% | 673 |
| Apr 27, 2026 | 930 | 935 | 925 | 935 | +5 | ▲ 0.54% | 1,054 |
| Apr 24, 2026 | 940 | 944 | 930 | 930 | -10 | ▼ 1.06% | 1,057 |
| Apr 23, 2026 | 931.1 | 955 | 931.1 | 940 | -14 | ▼ 1.47% | 318 |
| Apr 22, 2026 | 935.4 | 958 | 935.4 | 954 | -7 | ▼ 0.73% | 547 |
| Apr 21, 2026 | 970 | 979 | 930 | 961 | -9.9 | ▼ 1.02% | 1,489 |
| Apr 20, 2026 | 989 | 989 | 945 | 970.9 | +7.9 | ▲ 0.82% | 388 |
| Apr 17, 2026 | 946.1 | 964 | 946.1 | 963 | -1.9 | ▼ 0.2% | 143 |
| Apr 16, 2026 | 946 | 964.9 | 946 | 964.9 | -0.1 | ▼ 0.01% | 679 |
| Apr 15, 2026 | 970.7 | 970.9 | 942.1 | 965 | +13 | ▲ 1.37% | 1,351 |
| Apr 13, 2026 | 937 | 952.5 | 937 | 952 | +7 | ▲ 0.74% | 1,105 |
| Apr 10, 2026 | 942 | 959 | 941 | 945 | -11 | ▼ 1.15% | 766 |
| Apr 09, 2026 | 973.8 | 973.8 | 954.8 | 956 | -3.9 | ▼ 0.41% | 1,879 |
| Apr 08, 2026 | 966 | 966 | 941.1 | 959.9 | +1 | ▲ 0.1% | 1,194 |
| Apr 07, 2026 | 968 | 968 | 940 | 958.9 | +8.9 | ▲ 0.94% | 886 |
| Apr 06, 2026 | 939 | 957.7 | 926 | 950 | +25 | ▲ 2.7% | 2,574 |
| Apr 05, 2026 | 960 | 960 | 917.1 | 925 | -26.1 | ▼ 2.74% | 4,456 |
| Apr 02, 2026 | 936 | 962 | 936 | 951.1 | -3.9 | ▼ 0.41% | 1,523 |
| Apr 01, 2026 | 970 | 970 | 955 | 955 | -13.8 | ▼ 1.42% | 1,849 |
| Mar 31, 2026 | 970 | 972 | 955 | 968.8 | -1.2 | ▼ 0.12% | 621 |
| Mar 30, 2026 | 969 | 988 | 969 | 970 | -5 | ▼ 0.51% | 1,462 |
| Mar 29, 2026 | 1,000 | 1,025 | 971.5 | 975 | -32 | ▼ 3.18% | 3,648 |
| Mar 26, 2026 | 1,000 | 1,019.5 | 1,000 | 1,007 | -5.9 | ▼ 0.58% | 1,773 |
| Mar 25, 2026 | 1,005 | 1,014.9 | 1,001.1 | 1,012.9 | -2.3 | ▼ 0.23% | 2,063 |
| Mar 24, 2026 | 1,010 | 1,020 | 1,010 | 1,015.2 | -4.8 | ▼ 0.47% | 1,647 |
| Mar 23, 2026 | 1,020 | 1,028.9 | 1,010 | 1,020 | -9.9 | ▼ 0.96% | 1,623 |
| Mar 22, 2026 | 1,008 | 1,048.5 | 990.1 | 1,029.9 | +40.9 | ▲ 4.14% | 8,713 |
| Mar 19, 2026 | 980 | 989 | 965 | 989 | +20.9 | ▲ 2.16% | 2,102 |
| Mar 17, 2026 | 960.1 | 984 | 960.1 | 968.1 | -7.9 | ▼ 0.81% | 896 |
| Mar 16, 2026 | 977 | 990 | 975 | 976 | -2.1 | ▼ 0.21% | 1,859 |
| Mar 15, 2026 | 995 | 995 | 977 | 978.1 | +0.2 | ▲ 0.02% | 1,303 |
| Mar 12, 2026 | 980 | 985 | 971.3 | 977.9 | -12.1 | ▼ 1.22% | 5,435 |
| Mar 11, 2026 | 975.6 | 1,004.7 | 965 | 990 | +5 | ▲ 0.51% | 2,967 |
| Mar 10, 2026 | 1,006.9 | 1,006.9 | 966 | 985 | -2.2 | ▼ 0.22% | 3,419 |
| Mar 09, 2026 | 967.9 | 987.2 | 967.9 | 987.2 | +38.2 | ▲ 4.03% | 20 |
| Mar 03, 2026 | 939 | 957.5 | 935 | 949 | +9 | ▲ 0.96% | 4,226 |
| Mar 01, 2026 | 930 | 940 | 904 | 940 | -1 | ▼ 0.11% | 1,782 |
| Feb 26, 2026 | 947 | 947 | 935.3 | 941 | -9 | ▼ 0.95% | 3,077 |
| Feb 25, 2026 | 945 | 950 | 945 | 950 | -9 | ▼ 0.94% | 326 |
| Feb 24, 2026 | 949 | 965 | 939.9 | 959 | +11.8 | ▲ 1.25% | 1,891 |
| Feb 23, 2026 | 940 | 955.5 | 940 | 947.2 | -2.8 | ▼ 0.29% | 286 |
| Feb 22, 2026 | 955 | 955 | 950 | 950 | -15 | ▼ 1.55% | 643 |
| Feb 17, 2026 | 959 | 970 | 941 | 965 | +6 | ▲ 0.63% | 1,785 |
| Feb 16, 2026 | 953.1 | 970 | 953.1 | 959 | -11 | ▼ 1.13% | 1,698 |
| Feb 12, 2026 | 961 | 980 | 961 | 970 | +9 | ▲ 0.94% | 1,653 |
| Feb 11, 2026 | 961 | 970 | 961 | 961 | -9 | ▼ 0.93% | 601 |
| Feb 10, 2026 | 975 | 975 | 961 | 970 | -0.2 | ▼ 0.02% | 1,520 |
| Feb 09, 2026 | 980 | 990 | 957 | 970.2 | -22.8 | ▼ 2.3% | 6,504 |
| Feb 08, 2026 | 998 | 1,005 | 990.1 | 993 | -7 | ▼ 0.7% | 1,950 |
| Feb 05, 2026 | 980.1 | 1,010 | 980.1 | 1,000 | +2.6 | ▲ 0.26% | 2,644 |
| Feb 04, 2026 | 975 | 997.4 | 970.1 | 997.4 | +19.5 | ▲ 1.99% | 1,736 |
| Feb 03, 2026 | 978 | 980 | 970 | 977.9 | -0.1 | ▼ 0.01% | 1,123 |
| Feb 02, 2026 | 976 | 978 | 970.2 | 978 | +4.5 | ▲ 0.46% | 1,341 |
| Feb 01, 2026 | 975 | 990 | 971 | 973.5 | -11.6 | ▼ 1.18% | 1,505 |
| Jan 29, 2026 | 999 | 999 | 983 | 985.1 | -11.9 | ▼ 1.19% | 1,384 |
| Jan 28, 2026 | 985.1 | 997 | 985 | 997 | -1 | ▼ 0.1% | 2,238 |
| Jan 27, 2026 | 1,015 | 1,015 | 990 | 998 | -17 | ▼ 1.67% | 1,773 |
| Jan 26, 2026 | 1,015 | 1,028 | 1,002.6 | 1,015 | +0 | 0% | 1,856 |
| Jan 25, 2026 | 976 | 1,015 | 976 | 1,015 | +20 | ▲ 2.01% | 4,893 |
| Jan 22, 2026 | 993 | 996 | 973.5 | 995 | +2 | ▲ 0.2% | 971 |
| Jan 21, 2026 | 981 | 993 | 974 | 993 | +12.9 | ▲ 1.32% | 1,113 |
| Jan 20, 2026 | 975.1 | 994 | 974.5 | 980.1 | +5 | ▲ 0.51% | 1,876 |
| Jan 18, 2026 | 963.6 | 994 | 963.6 | 975.1 | +0.1 | ▲ 0.01% | 679 |
| Jan 14, 2026 | 980 | 980 | 965.1 | 975 | -5 | ▼ 0.51% | 295 |
| Jan 13, 2026 | 970.5 | 999 | 970.2 | 980 | -5 | ▼ 0.51% | 791 |
| Jan 12, 2026 | 1,000 | 1,000 | 980 | 985 | -14 | ▼ 1.4% | 468 |
| Jan 08, 2026 | 981 | 1,000 | 981 | 999 | -1 | ▼ 0.1% | 1,307 |
| Jan 07, 2026 | 1,031 | 1,031 | 990.8 | 1,000 | -11 | ▼ 1.09% | 570 |
| Jan 06, 2026 | 1,010 | 1,011 | 1,000 | 1,011 | +1 | ▲ 0.1% | 2,550 |
| Jan 05, 2026 | 981.1 | 1,010 | 976.1 | 1,010 | +15 | ▲ 1.51% | 2,527 |
| Jan 04, 2026 | 1,024 | 1,024 | 994 | 995 | -13 | ▼ 1.29% | 1,252 |
| Jan 01, 2026 | 1,000.1 | 1,015 | 1,000 | 1,008 | -3 | ▼ 0.3% | 2,314 |
| Dec 31, 2025 | 987 | 1,011 | 987 | 1,011 | +6.1 | ▲ 0.61% | 4,484 |
| Dec 29, 2025 | 1,015 | 1,015 | 990 | 1,004.9 | +1 | ▲ 0.1% | 1,362 |
| Dec 28, 2025 | 980 | 1,004.7 | 980 | 1,003.9 | +15.9 | ▲ 1.61% | 2,364 |
| Dec 24, 2025 | 962 | 990 | 962 | 988 | +8.1 | ▲ 0.83% | 1,313 |
| Dec 23, 2025 | 960.7 | 979.9 | 960.5 | 979.9 | +0.7 | ▲ 0.07% | 678 |
| Dec 22, 2025 | 960.6 | 979.2 | 960 | 979.2 | +0.2 | ▲ 0.02% | 610 |
| Dec 21, 2025 | 980 | 997.8 | 961.1 | 979 | -16 | ▼ 1.61% | 1,834 |
| Dec 18, 2025 | 999 | 1,012 | 990.4 | 995 | +2 | ▲ 0.2% | 3,543 |
| Dec 17, 2025 | 986.2 | 996 | 986.2 | 993 | +8 | ▲ 0.81% | 2,532 |
| Dec 16, 2025 | 970.5 | 989 | 970.5 | 985 | +15 | ▲ 1.55% | 989 |
| Dec 15, 2025 | 964 | 974 | 964 | 970 | +6.8 | ▲ 0.71% | 1,247 |
| Dec 14, 2025 | 952 | 971 | 952 | 963.2 | +14.3 | ▲ 1.51% | 5,508 |
| Dec 11, 2025 | 969 | 969 | 945 | 948.9 | -3.1 | ▼ 0.33% | 543 |
| Dec 10, 2025 | 950 | 952 | 943 | 952 | -8 | ▼ 0.83% | 2,345 |
| Dec 09, 2025 | 951 | 960 | 947 | 960 | +0 | 0% | 909 |
| Dec 08, 2025 | 940 | 960 | 940 | 960 | +8 | ▲ 0.84% | 1,097 |
| Dec 07, 2025 | 940 | 958 | 940 | 952 | -3 | ▼ 0.31% | 1,393 |
| Dec 03, 2025 | 955 | 968 | 955 | 955 | +1.8 | ▲ 0.19% | 994 |
| Dec 02, 2025 | 950.8 | 967 | 950.4 | 953.2 | -4.9 | ▼ 0.51% | 387 |
| Dec 01, 2025 | 955 | 970 | 954 | 958.1 | +6.1 | ▲ 0.64% | 1,989 |
| Nov 30, 2025 | 952 | 970.8 | 952 | 952 | +0.2 | ▲ 0.02% | 3,351 |
| Nov 27, 2025 | 962 | 980 | 951.8 | 951.8 | -28.2 | ▼ 2.88% | 860 |
| Nov 26, 2025 | 948 | 988.3 | 948 | 980 | +12.9 | ▲ 1.33% | 822 |
| Nov 25, 2025 | 947 | 985.2 | 947 | 967.1 | +1 | ▲ 0.1% | 862 |
| Nov 24, 2025 | 979.5 | 979.5 | 959.5 | 966.1 | -2.9 | ▼ 0.3% | 2,052 |
| Nov 23, 2025 | 960 | 979.2 | 950 | 969 | +27 | ▲ 2.87% | 1,050 |
| Nov 20, 2025 | 930.1 | 949 | 930.1 | 942 | +1.7 | ▲ 0.18% | 274 |
| Nov 19, 2025 | 953 | 960 | 940.3 | 940.3 | -22.8 | ▼ 2.37% | 978 |
| Nov 18, 2025 | 946 | 970 | 946 | 963.1 | -1.9 | ▼ 0.2% | 733 |
| Nov 17, 2025 | 950 | 965 | 935.1 | 965 | +12.7 | ▲ 1.33% | 463 |
| Nov 16, 2025 | 955 | 969.9 | 951.1 | 952.3 | -17.7 | ▼ 1.82% | 694 |
| Nov 13, 2025 | 975 | 975 | 970 | 970 | -15.3 | ▼ 1.55% | 303 |
| Nov 12, 2025 | 980 | 998.9 | 965.5 | 985.3 | +17.3 | ▲ 1.79% | 697 |
| Nov 11, 2025 | 960.1 | 975 | 960 | 968 | -7 | ▼ 0.72% | 377 |
| Nov 10, 2025 | 1,000.9 | 1,001 | 975 | 975 | -11 | ▼ 1.12% | 517 |
| Nov 09, 2025 | 966.5 | 986 | 966.5 | 986 | +1.6 | ▲ 0.16% | 366 |
| Nov 06, 2025 | 965.1 | 984.4 | 965 | 984.4 | +0.5 | ▲ 0.05% | 866 |
| Nov 05, 2025 | 965 | 984 | 963 | 983.9 | +3.7 | ▲ 0.38% | 218 |
| Nov 04, 2025 | 981.1 | 987.1 | 980.2 | 980.2 | -19.8 | ▼ 1.98% | 963 |
| Nov 03, 2025 | 1,000 | 1,020 | 996 | 1,000 | -12 | ▼ 1.19% | 596 |
| Nov 02, 2025 | 1,016.9 | 1,027 | 1,012 | 1,012 | +13 | ▲ 1.3% | 1,441 |
| Oct 30, 2025 | 980 | 1,007 | 961 | 999 | +4 | ▲ 0.4% | 1,089 |
| Oct 29, 2025 | 994.5 | 1,000 | 979.1 | 995 | +20 | ▲ 2.05% | 2,151 |
| Oct 28, 2025 | 972 | 1,003.8 | 970 | 975 | -9.3 | ▼ 0.94% | 698 |
| Oct 26, 2025 | 965 | 984.3 | 950 | 984.3 | +19.3 | ▲ 2% | 791 |
| Oct 19, 2025 | 956.1 | 975.2 | 956.1 | 965 | -10 | ▼ 1.03% | 483 |
| Oct 16, 2025 | 990 | 1,003 | 975 | 975 | -15 | ▼ 1.52% | 865 |
| Oct 15, 2025 | 976.9 | 1,018.5 | 976.9 | 990 | +30 | ▲ 3.13% | 782 |
| Oct 14, 2025 | 972.5 | 989 | 954 | 960 | +6.5 | ▲ 0.68% | 401 |
| Oct 13, 2025 | 965 | 969 | 950 | 953.5 | +3.5 | ▲ 0.37% | 803 |
| Oct 12, 2025 | 961 | 969 | 950 | 950 | -30 | ▼ 3.06% | 1,779 |
| Oct 09, 2025 | 994.3 | 1,018 | 980 | 980 | +5.1 | ▲ 0.52% | 591 |
| Oct 08, 2025 | 1,015 | 1,015 | 967 | 974.9 | -29.8 | ▼ 2.97% | 1,279 |
| Oct 07, 2025 | 985 | 1,004.7 | 980 | 1,004.7 | — | — | 791 |
