Madhya Bhotekoshi Jalavidyut Company Limited
MBJCRs291.9▼ -1.4 (0.48%)
As of Sep 29, 2026 · 02:59
EPS
2.83
P/E Ratio
103.14
Book Value
96.25
PBV
3.03
1Y Yield
-2.05%
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 | 290 | 292.2 | 289 | 291.9 | -1.4 | ▼ 0.48% | 29,267 |
| Sep 28, 2026 | 295 | 296 | 293.3 | 293.3 | -2.6 | ▼ 0.88% | 36,394 |
| Sep 24, 2026 | 295 | 297.9 | 288.8 | 295.9 | +0.9 | ▲ 0.31% | 36,448 |
| Sep 23, 2026 | 300 | 300 | 294.2 | 295 | -7 | ▼ 2.32% | 44,830 |
| Sep 22, 2026 | 301 | 304 | 296.3 | 302 | +1 | ▲ 0.33% | 65,865 |
| Sep 18, 2026 | 290 | 303 | 290 | 301 | +4 | ▲ 1.35% | 67,436 |
| Sep 17, 2026 | 295 | 300 | 291 | 297 | +2 | ▲ 0.68% | 81,416 |
| Sep 16, 2026 | 295 | 298 | 286 | 295 | +0 | 0% | 47,308 |
| Sep 15, 2026 | 300 | 300 | 287 | 295 | +9.1 | ▲ 3.18% | 74,756 |
| Sep 14, 2026 | 280 | 290 | 280 | 285.9 | +0.9 | ▲ 0.32% | 33,218 |
| Sep 11, 2026 | 275.1 | 285 | 272 | 285 | +7 | ▲ 2.52% | 36,467 |
| Sep 10, 2026 | 275.1 | 280.8 | 275.1 | 278 | -2 | ▼ 0.71% | 23,607 |
| Sep 09, 2026 | 276 | 283 | 273.3 | 280 | +1.5 | ▲ 0.54% | 72,787 |
| Sep 07, 2026 | 271.6 | 279 | 268.7 | 278.5 | +4.5 | ▲ 1.64% | 80,806 |
| Sep 03, 2026 | 267.9 | 276 | 263.5 | 274 | +7.7 | ▲ 2.89% | 62,315 |
| Sep 02, 2026 | 256.5 | 268.7 | 256.5 | 266.3 | +8.4 | ▲ 3.26% | 40,691 |
| Sep 01, 2026 | 251 | 263 | 251 | 257.9 | +1 | ▲ 0.39% | 31,131 |
| Aug 31, 2026 | 255 | 260 | 254 | 256.9 | -0.2 | ▼ 0.08% | 50,127 |
| Aug 27, 2026 | 251 | 262 | 248.5 | 257.1 | +1.1 | ▲ 0.43% | 46,949 |
| Aug 26, 2026 | 260 | 263 | 251.2 | 256 | -12.6 | ▼ 4.69% | 109,208 |
| Aug 25, 2026 | 270 | 271.6 | 266.6 | 268.6 | -0.5 | ▼ 0.19% | 15,615 |
| Aug 24, 2026 | 267 | 271.8 | 265.9 | 269.1 | +1.7 | ▲ 0.64% | 25,690 |
| Aug 21, 2026 | 262 | 272 | 262 | 267.4 | +3.4 | ▲ 1.29% | 58,254 |
| Aug 20, 2026 | 262.1 | 265 | 262.1 | 264 | +0 | 0% | 10,282 |
| Aug 19, 2026 | 260 | 267.7 | 260 | 264 | +0.4 | ▲ 0.15% | 8,272 |
| Aug 18, 2026 | 265 | 266 | 263 | 263.6 | -1.4 | ▼ 0.53% | 15,221 |
| Aug 17, 2026 | 265 | 270 | 262.7 | 265 | -0.1 | ▼ 0.04% | 23,405 |
| Aug 14, 2026 | 267 | 268 | 264.1 | 265.1 | -1.9 | ▼ 0.71% | 6,137 |
| Aug 13, 2026 | 252.9 | 268 | 252.9 | 267 | +1.5 | ▲ 0.56% | 18,648 |
| Aug 12, 2026 | 261 | 269 | 261 | 265.5 | -1.1 | ▼ 0.41% | 11,114 |
| Aug 11, 2026 | 261.4 | 272 | 261.2 | 266.6 | +1.4 | ▲ 0.53% | 22,212 |
| Aug 10, 2026 | 267 | 273.9 | 263.1 | 265.2 | -1.8 | ▼ 0.67% | 10,879 |
| Aug 07, 2026 | 266 | 267.4 | 265.3 | 267 | -0.4 | ▼ 0.15% | 4,538 |
| Aug 06, 2026 | 265.1 | 271 | 265.1 | 267.4 | +0.3 | ▲ 0.11% | 13,296 |
| Aug 05, 2026 | 266 | 270 | 266 | 267.1 | -1 | ▼ 0.37% | 14,108 |
| Aug 04, 2026 | 265.2 | 270 | 265.2 | 268.1 | -0.8 | ▼ 0.3% | 6,011 |
| Aug 03, 2026 | 267 | 274 | 265.7 | 268.9 | +1.9 | ▲ 0.71% | 18,771 |
| Jul 31, 2026 | 264.2 | 270.1 | 264.2 | 267 | +0.5 | ▲ 0.19% | 19,940 |
| Jul 30, 2026 | 269 | 275 | 266.5 | 266.5 | -2.5 | ▼ 0.93% | 33,879 |
| Jul 29, 2026 | 268.3 | 277 | 265 | 269 | -4.4 | ▼ 1.61% | 37,825 |
| Jul 28, 2026 | 270.6 | 274.5 | 270.6 | 273.4 | +0.3 | ▲ 0.11% | 9,226 |
| Jul 27, 2026 | 276 | 276.1 | 272 | 273.1 | -3 | ▼ 1.09% | 13,360 |
| Jul 24, 2026 | 273.2 | 277 | 273.2 | 276.1 | -2 | ▼ 0.72% | 8,647 |
| Jul 23, 2026 | 270.1 | 278.1 | 270.1 | 278.1 | +3.1 | ▲ 1.13% | 9,932 |
| Jul 22, 2026 | 270 | 277 | 270 | 275 | -2.5 | ▼ 0.9% | 8,848 |
| Jul 21, 2026 | 275.1 | 278.9 | 275.1 | 277.5 | +0.5 | ▲ 0.18% | 18,521 |
| Jul 20, 2026 | 275 | 279 | 271.9 | 277 | +2 | ▲ 0.73% | 11,193 |
| Jul 17, 2026 | 266.6 | 275.1 | 266.6 | 275 | +8.5 | ▲ 3.19% | 10,788 |
| Jul 16, 2026 | 275 | 275 | 266.1 | 266.5 | -1.9 | ▼ 0.71% | 4,372 |
| Jul 15, 2026 | 267 | 273 | 266 | 268.4 | -1 | ▼ 0.37% | 6,765 |
| Jul 14, 2026 | 265 | 269.5 | 261.1 | 269.4 | -0.6 | ▼ 0.22% | 32,860 |
| Jul 13, 2026 | 265.1 | 270 | 265.1 | 270 | +0 | 0% | 11,742 |
| Jul 10, 2026 | 264 | 272 | 264 | 270 | +1.5 | ▲ 0.56% | 5,027 |
| Jul 09, 2026 | 268.1 | 271 | 268.1 | 268.5 | -2.7 | ▼ 1% | 8,913 |
| Jul 08, 2026 | 276 | 276 | 270.4 | 271.2 | -2.8 | ▼ 1.02% | 6,739 |
| Jul 07, 2026 | 265.1 | 274 | 265.1 | 274 | +3 | ▲ 1.11% | 16,244 |
| Jul 06, 2026 | 274 | 274 | 270 | 271 | -4.1 | ▼ 1.49% | 13,199 |
| Jul 03, 2026 | 275 | 277 | 270.5 | 275.1 | +0.1 | ▲ 0.04% | 9,993 |
| Jul 02, 2026 | 275 | 275 | 273.1 | 275 | -2 | ▼ 0.72% | 4,623 |
| Jul 01, 2026 | 272 | 279.5 | 271.1 | 277 | +4.6 | ▲ 1.69% | 9,594 |
| Jun 30, 2026 | 288.8 | 288.8 | 270.1 | 272.4 | -2.7 | ▼ 0.98% | 14,315 |
| Jun 29, 2026 | 273 | 276.9 | 273 | 275.1 | -1.9 | ▼ 0.69% | 14,472 |
| Jun 26, 2026 | 275.8 | 280 | 275.5 | 277 | +0 | 0% | 20,247 |
| Jun 25, 2026 | 275.4 | 278 | 275.1 | 277 | -1 | ▼ 0.36% | 9,342 |
| Jun 24, 2026 | 279.1 | 280 | 277 | 278 | -1.8 | ▼ 0.64% | 17,102 |
| Jun 23, 2026 | 280.6 | 283 | 279.5 | 279.8 | -2.2 | ▼ 0.78% | 19,093 |
| Jun 22, 2026 | 280.6 | 284 | 280.6 | 282 | +0 | 0% | 14,135 |
| Jun 19, 2026 | 282.3 | 284.5 | 280.1 | 282 | -0.5 | ▼ 0.18% | 17,914 |
| Jun 18, 2026 | 280.2 | 286 | 280.2 | 282.5 | -0.5 | ▼ 0.18% | 12,800 |
| Jun 17, 2026 | 280.2 | 286 | 280.2 | 283 | -0.5 | ▼ 0.18% | 14,178 |
| Jun 16, 2026 | 280.1 | 285.1 | 280.1 | 283.5 | +0.3 | ▲ 0.11% | 18,477 |
| Jun 15, 2026 | 282 | 286 | 282 | 283.2 | -1.8 | ▼ 0.63% | 15,151 |
| Jun 12, 2026 | 280 | 285 | 280 | 285 | +0.1 | ▲ 0.04% | 31,518 |
| Jun 11, 2026 | 282.3 | 286.9 | 282.3 | 284.9 | +2.5 | ▲ 0.89% | 19,219 |
| Jun 10, 2026 | 282 | 288.3 | 282 | 282.4 | -0.6 | ▼ 0.21% | 18,480 |
| Jun 09, 2026 | 282 | 285 | 281 | 283 | +0 | 0% | 15,836 |
| Jun 08, 2026 | 283 | 284 | 281.1 | 283 | -3 | ▼ 1.05% | 22,421 |
| Jun 05, 2026 | 285 | 288.2 | 283 | 286 | -0.1 | ▼ 0.03% | 11,708 |
| Jun 04, 2026 | 284.8 | 290 | 284.8 | 286.1 | -0.8 | ▼ 0.28% | 11,254 |
| Jun 03, 2026 | 298 | 298 | 283.7 | 286.9 | +0.7 | ▲ 0.24% | 18,429 |
| Jun 02, 2026 | 283 | 289.5 | 283 | 286.2 | +2.1 | ▲ 0.74% | 12,184 |
| Jun 01, 2026 | 292 | 292 | 284.1 | 284.1 | -7.8 | ▼ 2.67% | 15,878 |
| May 27, 2026 | 284.1 | 291.9 | 284.1 | 291.9 | +3.9 | ▲ 1.35% | 19,196 |
| May 26, 2026 | 287 | 291.9 | 285 | 288 | -1 | ▼ 0.35% | 15,357 |
| May 25, 2026 | 286 | 292 | 281.3 | 289 | +3 | ▲ 1.05% | 26,624 |
| May 22, 2026 | 282.2 | 286.7 | 281.4 | 286 | +2 | ▲ 0.7% | 9,701 |
| May 21, 2026 | 284.1 | 284.1 | 281.2 | 284 | -0.1 | ▼ 0.04% | 18,066 |
| May 20, 2026 | 280.2 | 284.5 | 280.2 | 284.1 | +2.6 | ▲ 0.92% | 17,620 |
| May 19, 2026 | 280.1 | 283.5 | 280.1 | 281.5 | -2 | ▼ 0.71% | 8,069 |
| May 18, 2026 | 279.2 | 284.8 | 279.2 | 283.5 | +2.3 | ▲ 0.82% | 12,688 |
| May 15, 2026 | 282.3 | 285 | 279.1 | 281.2 | -1 | ▼ 0.35% | 22,181 |
| May 14, 2026 | 278.5 | 283.9 | 278 | 282.2 | +0.2 | ▲ 0.07% | 24,181 |
| May 13, 2026 | 281.1 | 288 | 280 | 282 | -3 | ▼ 1.05% | 20,709 |
| May 12, 2026 | 290 | 290.3 | 284 | 285 | -3 | ▼ 1.04% | 34,672 |
| May 11, 2026 | 280.2 | 289.5 | 280 | 288 | +5.8 | ▲ 2.06% | 65,174 |
| May 08, 2026 | 284 | 284 | 279 | 282.2 | +1.2 | ▲ 0.43% | 31,106 |
| May 07, 2026 | 282 | 282 | 279 | 281 | -1 | ▼ 0.35% | 31,484 |
| May 06, 2026 | 276.4 | 285 | 276.4 | 282 | +2.9 | ▲ 1.04% | 26,893 |
| May 05, 2026 | 275.2 | 283.9 | 275 | 279.1 | +1.6 | ▲ 0.58% | 24,924 |
| May 04, 2026 | 279 | 281 | 276.6 | 277.5 | -3.5 | ▼ 1.25% | 31,541 |
| Apr 30, 2026 | 286.1 | 286.1 | 276.6 | 281 | -2.9 | ▼ 1.02% | 66,145 |
| Apr 29, 2026 | 285 | 289 | 280 | 283.9 | -1.3 | ▼ 0.46% | 54,950 |
| Apr 28, 2026 | 289.5 | 291 | 285.1 | 285.2 | -4.3 | ▼ 1.49% | 32,508 |
| Apr 27, 2026 | 291.5 | 295 | 288.8 | 289.5 | -2 | ▼ 0.69% | 18,164 |
| Apr 24, 2026 | 291.6 | 292 | 287 | 291.5 | -0.1 | ▼ 0.03% | 36,317 |
| Apr 23, 2026 | 287.1 | 294.5 | 287.1 | 291.6 | -0.7 | ▼ 0.24% | 9,368 |
| Apr 22, 2026 | 290.6 | 296.9 | 290.6 | 292.3 | -5.5 | ▼ 1.85% | 55,237 |
| Apr 21, 2026 | 294.2 | 302 | 294.2 | 297.8 | -0.2 | ▼ 0.07% | 34,809 |
| Apr 20, 2026 | 295 | 305 | 295 | 298 | -4 | ▼ 1.32% | 41,281 |
| Apr 17, 2026 | 298 | 302 | 295 | 302 | +3.8 | ▲ 1.27% | 30,980 |
| Apr 16, 2026 | 310 | 310 | 298.1 | 298.2 | -7.3 | ▼ 2.39% | 45,380 |
| Apr 15, 2026 | 302.1 | 309 | 302.1 | 305.5 | +2.4 | ▲ 0.79% | 62,789 |
| Apr 13, 2026 | 300 | 307.1 | 300 | 303.1 | -2.8 | ▼ 0.92% | 37,235 |
| Apr 10, 2026 | 298 | 307 | 296 | 305.9 | +4.9 | ▲ 1.63% | 40,787 |
| Apr 09, 2026 | 291.1 | 302 | 291 | 301 | +7 | ▲ 2.38% | 36,894 |
| Apr 08, 2026 | 285.2 | 300 | 285.2 | 294 | +3 | ▲ 1.03% | 28,503 |
| Apr 07, 2026 | 289 | 299.9 | 285 | 291 | +2 | ▲ 0.69% | 40,708 |
| Apr 06, 2026 | 279 | 295 | 277.1 | 289 | +8.8 | ▲ 3.14% | 55,643 |
| Apr 05, 2026 | 288 | 288.9 | 280.1 | 280.2 | -11.8 | ▼ 4.04% | 88,605 |
| Apr 02, 2026 | 296 | 297 | 287.4 | 292 | -1 | ▼ 0.34% | 52,660 |
| Apr 01, 2026 | 303 | 303 | 292.3 | 293 | -11 | ▼ 3.62% | 43,968 |
| Mar 31, 2026 | 300 | 305.9 | 296.1 | 304 | +4 | ▲ 1.33% | 57,801 |
| Mar 30, 2026 | 307 | 310 | 299 | 300 | -6.2 | ▼ 2.02% | 98,966 |
| Mar 29, 2026 | 319.5 | 319.5 | 306 | 306.2 | -10.8 | ▼ 3.41% | 99,965 |
| Mar 26, 2026 | 314 | 318 | 311.3 | 317 | -1 | ▼ 0.31% | 86,331 |
| Mar 25, 2026 | 321.5 | 325.9 | 315 | 318 | -9 | ▼ 2.75% | 87,125 |
| Mar 24, 2026 | 326 | 331 | 321 | 327 | -3.3 | ▼ 1% | 85,386 |
| Mar 23, 2026 | 321 | 330.5 | 313.3 | 330.3 | +10.3 | ▲ 3.22% | 285,076 |
| Mar 22, 2026 | 322.9 | 325 | 312 | 320 | +0 | 0% | 164,848 |
| Mar 19, 2026 | 315 | 332.1 | 311 | 320 | +10.2 | ▲ 3.29% | 233,722 |
| Mar 17, 2026 | 308 | 311.9 | 306.1 | 309.8 | +1 | ▲ 0.32% | 55,245 |
| Mar 16, 2026 | 307.1 | 311 | 307.1 | 308.8 | -2.3 | ▼ 0.74% | 58,391 |
| Mar 15, 2026 | 311 | 315 | 310 | 311.1 | +0.1 | ▲ 0.03% | 84,911 |
| Mar 12, 2026 | 306 | 315.1 | 302.5 | 311 | +5 | ▲ 1.63% | 113,871 |
| Mar 11, 2026 | 313.4 | 313.5 | 302.3 | 306 | -1.3 | ▼ 0.42% | 70,878 |
| Mar 10, 2026 | 321.9 | 321.9 | 301.1 | 307.3 | -14.6 | ▼ 4.54% | 198,476 |
| Mar 09, 2026 | 300.2 | 323 | 300.2 | 321.9 | +27.5 | ▲ 9.34% | 3,964 |
| Mar 03, 2026 | 284.5 | 294.9 | 284.1 | 294.4 | +5.2 | ▲ 1.8% | 31,855 |
| Mar 01, 2026 | 284 | 289.2 | 283.3 | 289.2 | +0.2 | ▲ 0.07% | 17,807 |
| Feb 26, 2026 | 290 | 292.8 | 286.5 | 289 | -1 | ▼ 0.34% | 26,631 |
| Feb 25, 2026 | 286 | 291 | 286 | 290 | +4.1 | ▲ 1.43% | 43,098 |
| Feb 24, 2026 | 280.1 | 286 | 280.1 | 285.9 | +3.4 | ▲ 1.2% | 49,337 |
| Feb 23, 2026 | 280 | 286.5 | 280 | 282.5 | -0.6 | ▼ 0.21% | 41,478 |
| Feb 22, 2026 | 292 | 295 | 283 | 283.1 | -8.9 | ▼ 3.05% | 88,915 |
| Feb 17, 2026 | 308 | 309 | 291.8 | 292 | -15.2 | ▼ 4.95% | 182,944 |
| Feb 16, 2026 | 319.9 | 333 | 307 | 307.2 | -6.5 | ▼ 2.07% | 218,246 |
| Feb 12, 2026 | 288 | 313.7 | 281.4 | 313.7 | +28.5 | ▲ 9.99% | 454,178 |
| Feb 11, 2026 | 287.1 | 291.8 | 284 | 285.2 | -1.9 | ▼ 0.66% | 41,569 |
| Feb 10, 2026 | 284.2 | 290 | 284.2 | 287.1 | -1.9 | ▼ 0.66% | 41,634 |
| Feb 09, 2026 | 290 | 290 | 284.2 | 289 | +1 | ▲ 0.35% | 50,980 |
| Feb 08, 2026 | 290 | 294.9 | 285.9 | 288 | -2.8 | ▼ 0.96% | 38,694 |
| Feb 05, 2026 | 279.3 | 291 | 279.3 | 290.8 | +5.9 | ▲ 2.07% | 41,729 |
| Feb 04, 2026 | 281.4 | 287 | 281.4 | 284.9 | +0.2 | ▲ 0.07% | 24,969 |
| Feb 03, 2026 | 288 | 289 | 282.1 | 284.7 | -3.3 | ▼ 1.15% | 46,568 |
| Feb 02, 2026 | 288 | 291 | 288 | 288 | -3.5 | ▼ 1.2% | 30,377 |
| Feb 01, 2026 | 290.1 | 294.9 | 290 | 291.5 | -3.8 | ▼ 1.29% | 23,561 |
| Jan 29, 2026 | 290 | 299.1 | 288.1 | 295.3 | +5.3 | ▲ 1.83% | 108,034 |
| Jan 28, 2026 | 287 | 294 | 283.4 | 290 | +3 | ▲ 1.05% | 50,865 |
| Jan 27, 2026 | 285 | 295.7 | 284.5 | 287 | -1 | ▼ 0.35% | 100,388 |
| Jan 26, 2026 | 297.2 | 298 | 282 | 288 | -7 | ▼ 2.37% | 315,635 |
| Jan 25, 2026 | 297.8 | 303 | 286.1 | 295 | +3 | ▲ 1.03% | 200,395 |
| Jan 22, 2026 | 296.8 | 296.8 | 289 | 292 | +1 | ▲ 0.34% | 15,692 |
| Jan 21, 2026 | 290 | 294 | 289.1 | 291 | -3 | ▼ 1.02% | 26,174 |
| Jan 20, 2026 | 290 | 297.5 | 288.3 | 294 | +5 | ▲ 1.73% | 81,264 |
| Jan 18, 2026 | 281.2 | 292.7 | 281.2 | 289 | +4 | ▲ 1.4% | 34,923 |
| Jan 14, 2026 | 281.8 | 288 | 281.8 | 285 | +0 | 0% | 29,789 |
| Jan 13, 2026 | 280 | 286.4 | 280 | 285 | +4.2 | ▲ 1.5% | 32,228 |
| Jan 12, 2026 | 278.8 | 282 | 278.8 | 280.8 | -0.4 | ▼ 0.14% | 19,646 |
| Jan 08, 2026 | 273.3 | 284 | 273.3 | 281.2 | +3.1 | ▲ 1.11% | 20,181 |
| Jan 07, 2026 | 287 | 287 | 277.1 | 278.1 | -3.4 | ▼ 1.21% | 29,160 |
| Jan 06, 2026 | 287.6 | 287.6 | 276.4 | 281.5 | -0.5 | ▼ 0.18% | 31,305 |
| Jan 05, 2026 | 276.2 | 283 | 271.7 | 282 | +1 | ▲ 0.36% | 55,962 |
| Jan 04, 2026 | 283 | 285 | 280.1 | 281 | -2 | ▼ 0.71% | 7,595 |
| Jan 01, 2026 | 281 | 284 | 280 | 283 | -1 | ▼ 0.35% | 15,075 |
| Dec 31, 2025 | 280.3 | 286 | 280.3 | 284 | -0.1 | ▼ 0.04% | 13,048 |
| Dec 29, 2025 | 281 | 286 | 281 | 284.1 | -1.9 | ▼ 0.66% | 17,273 |
| Dec 28, 2025 | 280.1 | 286.2 | 280.1 | 286 | +5.7 | ▲ 2.03% | 21,761 |
| Dec 24, 2025 | 280.1 | 281 | 279.1 | 280.3 | +0.2 | ▲ 0.07% | 25,039 |
| Dec 23, 2025 | 280 | 280.9 | 278.1 | 280.1 | +0.1 | ▲ 0.04% | 9,653 |
| Dec 22, 2025 | 280 | 283 | 278.8 | 280 | -0.4 | ▼ 0.14% | 23,728 |
| Dec 21, 2025 | 276.4 | 285 | 276.4 | 280.4 | -1.6 | ▼ 0.57% | 17,090 |
| Dec 18, 2025 | 278 | 285 | 278 | 282 | -1 | ▼ 0.35% | 11,784 |
| Dec 17, 2025 | 284 | 285 | 282 | 283 | -1.8 | ▼ 0.63% | 14,870 |
| Dec 16, 2025 | 279 | 284.8 | 279 | 284.8 | +3.8 | ▲ 1.35% | 12,381 |
| Dec 15, 2025 | 279 | 282.5 | 279 | 281 | +0.5 | ▲ 0.18% | 10,648 |
| Dec 14, 2025 | 282 | 285 | 280.5 | 280.5 | -1.5 | ▼ 0.53% | 14,331 |
| Dec 11, 2025 | 281.4 | 286 | 281.4 | 282 | -2 | ▼ 0.7% | 12,696 |
| Dec 10, 2025 | 288.6 | 288.6 | 281.5 | 284 | +1 | ▲ 0.35% | 20,732 |
| Dec 09, 2025 | 282.7 | 287.9 | 281.5 | 283 | -3 | ▼ 1.05% | 24,778 |
| Dec 08, 2025 | 284.1 | 290.6 | 281.4 | 286 | -0.8 | ▼ 0.28% | 25,564 |
| Dec 07, 2025 | 289 | 289 | 284.6 | 286.8 | -5.5 | ▼ 1.88% | 15,255 |
| Dec 03, 2025 | 291 | 296.1 | 287 | 292.3 | -0.5 | ▼ 0.17% | 27,633 |
| Dec 02, 2025 | 288.6 | 295.4 | 280.2 | 292.8 | +9.8 | ▲ 3.46% | 42,588 |
| Dec 01, 2025 | 284 | 287.1 | 281 | 283 | +0 | 0% | 13,970 |
| Nov 30, 2025 | 282 | 287.5 | 282 | 283 | -1.2 | ▼ 0.42% | 24,196 |
| Nov 27, 2025 | 291.9 | 291.9 | 283.1 | 284.2 | -2.8 | ▼ 0.98% | 26,544 |
| Nov 26, 2025 | 286 | 291 | 285 | 287 | +1 | ▲ 0.35% | 39,274 |
| Nov 25, 2025 | 288.6 | 288.6 | 282.9 | 286 | +3 | ▲ 1.06% | 28,126 |
| Nov 24, 2025 | 276.4 | 287.8 | 276.4 | 283 | +1 | ▲ 0.35% | 31,176 |
| Nov 23, 2025 | 277.4 | 284 | 277.4 | 282 | +2.3 | ▲ 0.82% | 11,134 |
| Nov 20, 2025 | 287 | 287 | 278.2 | 279.7 | -2.3 | ▼ 0.82% | 13,799 |
| Nov 19, 2025 | 280 | 285 | 280 | 282 | +0 | 0% | 14,456 |
| Nov 18, 2025 | 282 | 286 | 280.9 | 282 | +0 | 0% | 18,360 |
| Nov 17, 2025 | 280.5 | 283.5 | 280.3 | 282 | -1 | ▼ 0.35% | 7,261 |
| Nov 16, 2025 | 278 | 283 | 278 | 283 | +5.9 | ▲ 2.13% | 20,169 |
| Nov 13, 2025 | 272.8 | 280 | 272.8 | 277.1 | -1.2 | ▼ 0.43% | 19,011 |
| Nov 12, 2025 | 287.1 | 287.1 | 278.3 | 278.3 | -3.2 | ▼ 1.14% | 15,987 |
| Nov 11, 2025 | 275.2 | 281.5 | 275.2 | 281.5 | +5.5 | ▲ 1.99% | 20,381 |
| Nov 10, 2025 | 274 | 279 | 274 | 276 | +1 | ▲ 0.36% | 18,249 |
| Nov 09, 2025 | 283.5 | 283.5 | 273 | 275 | -3 | ▼ 1.08% | 18,698 |
| Nov 06, 2025 | 276.1 | 281.9 | 272 | 278 | -1 | ▼ 0.36% | 46,265 |
| Nov 05, 2025 | 285.6 | 285.6 | 275.4 | 279 | -1 | ▼ 0.36% | 16,347 |
| Nov 04, 2025 | 280 | 287 | 278 | 280 | -5 | ▼ 1.75% | 18,547 |
| Nov 03, 2025 | 290 | 290 | 280 | 285 | +0.5 | ▲ 0.18% | 18,438 |
| Nov 02, 2025 | 290 | 290 | 278.7 | 284.5 | -0.7 | ▼ 0.25% | 14,043 |
| Oct 30, 2025 | 274 | 290 | 274 | 285.2 | +6.4 | ▲ 2.3% | 19,393 |
| Oct 29, 2025 | 286.6 | 286.6 | 275 | 278.8 | -2.2 | ▼ 0.78% | 16,533 |
| Oct 28, 2025 | 277.4 | 282 | 270.3 | 281 | +9 | ▲ 3.31% | 10,413 |
| Oct 26, 2025 | 273 | 283 | 270 | 272 | -5.5 | ▼ 1.98% | 10,252 |
| Oct 19, 2025 | 270 | 278 | 270 | 277.5 | +7.2 | ▲ 2.66% | 7,081 |
| Oct 16, 2025 | 274 | 279 | 270 | 270.3 | -7.5 | ▼ 2.7% | 12,261 |
| Oct 15, 2025 | 284 | 284 | 275 | 277.8 | -0.7 | ▼ 0.25% | 12,026 |
| Oct 14, 2025 | 283 | 288.5 | 278.5 | 278.5 | -5.1 | ▼ 1.8% | 17,465 |
| Oct 13, 2025 | 290.7 | 290.7 | 280 | 283.6 | -1.4 | ▼ 0.49% | 10,661 |
| Oct 12, 2025 | 287 | 290 | 280 | 285 | -7.2 | ▼ 2.46% | 34,150 |
| Oct 09, 2025 | 292.7 | 303.9 | 287 | 292.2 | +5.2 | ▲ 1.81% | 16,106 |
| Oct 08, 2025 | 298.1 | 298.2 | 286 | 287 | -11 | ▼ 3.69% | 40,957 |
| Oct 07, 2025 | 303.1 | 303.1 | 296.1 | 298 | — | — | 20,980 |
