Miteri Development Bank Limited
MDBRs563▼ -3.8 (0.67%)
As of Sep 29, 2026 · 02:38
EPS
11.60
P/E Ratio
48.53
Book Value
143.20
PBV
3.93
1Y Yield
-4.58%
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 | 571 | 571 | 561.1 | 563 | -3.8 | ▼ 0.67% | 2,672 |
| Sep 28, 2026 | 566 | 579 | 563 | 566.8 | +6.8 | ▲ 1.21% | 26,170 |
| Sep 24, 2026 | 560 | 563 | 554 | 560 | +4.9 | ▲ 0.88% | 4,541 |
| Sep 23, 2026 | 565 | 569.3 | 555 | 555.1 | -14.9 | ▼ 2.61% | 9,187 |
| Sep 22, 2026 | 579 | 579 | 568 | 570 | +3 | ▲ 0.53% | 6,165 |
| Sep 18, 2026 | 564 | 573.9 | 563 | 567 | -1.5 | ▼ 0.26% | 4,544 |
| Sep 17, 2026 | 580 | 580 | 568.2 | 568.5 | -1.5 | ▼ 0.26% | 6,793 |
| Sep 16, 2026 | 582.5 | 582.5 | 566.3 | 570 | -2.9 | ▼ 0.51% | 2,234 |
| Sep 15, 2026 | 575 | 592 | 566 | 572.9 | +7.9 | ▲ 1.4% | 15,397 |
| Sep 14, 2026 | 551 | 566.9 | 551 | 565 | +14 | ▲ 2.54% | 7,477 |
| Sep 11, 2026 | 551.1 | 559 | 548 | 551 | +1 | ▲ 0.18% | 3,636 |
| Sep 10, 2026 | 550 | 558 | 550 | 550 | -6 | ▼ 1.08% | 5,149 |
| Sep 09, 2026 | 556 | 567.5 | 550.1 | 556 | -3.7 | ▼ 0.66% | 10,722 |
| Sep 07, 2026 | 550.8 | 562 | 550.8 | 559.7 | +6.7 | ▲ 1.21% | 10,109 |
| Sep 03, 2026 | 554.3 | 559.9 | 553 | 553 | -0.5 | ▼ 0.09% | 7,670 |
| Sep 02, 2026 | 550 | 557 | 550 | 553.5 | -1.5 | ▼ 0.27% | 6,148 |
| Sep 01, 2026 | 562 | 562 | 550 | 555 | +1 | ▲ 0.18% | 8,324 |
| Aug 31, 2026 | 551 | 559 | 550 | 554 | -3 | ▼ 0.54% | 8,615 |
| Aug 27, 2026 | 555.2 | 564 | 555 | 557 | -5 | ▼ 0.89% | 9,161 |
| Aug 26, 2026 | 577.5 | 577.5 | 557 | 562 | +1 | ▲ 0.18% | 5,591 |
| Aug 25, 2026 | 563 | 565 | 559 | 561 | -2 | ▼ 0.36% | 6,090 |
| Aug 24, 2026 | 560 | 568 | 560 | 563 | -4 | ▼ 0.71% | 5,733 |
| Aug 21, 2026 | 566.5 | 568 | 566.4 | 567 | +0.8 | ▲ 0.14% | 9,102 |
| Aug 20, 2026 | 570 | 577 | 565 | 566.2 | -4.3 | ▼ 0.75% | 15,393 |
| Aug 19, 2026 | 568 | 572.9 | 568 | 570.5 | -8.5 | ▼ 1.47% | 3,916 |
| Aug 18, 2026 | 570.2 | 579 | 568 | 579 | +7 | ▲ 1.22% | 2,689 |
| Aug 17, 2026 | 575 | 579.9 | 572 | 572 | -7 | ▼ 1.21% | 936 |
| Aug 14, 2026 | 579 | 580 | 573 | 579 | -4.7 | ▼ 0.81% | 16,567 |
| Aug 13, 2026 | 575 | 583.7 | 575 | 583.7 | +3.9 | ▲ 0.67% | 864 |
| Aug 12, 2026 | 571 | 579.8 | 570 | 579.8 | +3.8 | ▲ 0.66% | 2,881 |
| Aug 11, 2026 | 570 | 580 | 570 | 576 | -2 | ▼ 0.35% | 1,970 |
| Aug 10, 2026 | 571.2 | 578 | 570 | 578 | -0.2 | ▼ 0.03% | 3,978 |
| Aug 07, 2026 | 576.2 | 583.7 | 576.2 | 578.2 | +0.2 | ▲ 0.03% | 3,256 |
| Aug 06, 2026 | 588 | 588 | 578 | 578 | -9 | ▼ 1.53% | 1,905 |
| Aug 05, 2026 | 589 | 589 | 578 | 587 | +4 | ▲ 0.69% | 853 |
| Aug 04, 2026 | 580 | 589 | 580 | 583 | -5.5 | ▼ 0.93% | 1,746 |
| Aug 03, 2026 | 595 | 595 | 584 | 588.5 | +2.5 | ▲ 0.43% | 2,478 |
| Jul 31, 2026 | 580 | 589.9 | 580 | 586 | +2 | ▲ 0.34% | 4,205 |
| Jul 30, 2026 | 570 | 640 | 570 | 584 | -6 | ▼ 1.02% | 4,005 |
| Jul 29, 2026 | 570 | 598 | 570 | 590 | -3 | ▼ 0.51% | 2,683 |
| Jul 28, 2026 | 595 | 595 | 580 | 593 | -2 | ▼ 0.34% | 4,409 |
| Jul 27, 2026 | 601 | 602 | 586.1 | 595 | -7 | ▼ 1.16% | 6,678 |
| Jul 24, 2026 | 612 | 635.5 | 583.1 | 602 | +8.1 | ▲ 1.36% | 29,104 |
| Jul 23, 2026 | 600.5 | 600.5 | 585 | 593.9 | +6.9 | ▲ 1.18% | 2,529 |
| Jul 22, 2026 | 590 | 594.8 | 585.5 | 587 | -7.2 | ▼ 1.21% | 2,717 |
| Jul 21, 2026 | 594 | 600 | 591.5 | 594.2 | -5.8 | ▼ 0.97% | 8,366 |
| Jul 20, 2026 | 600 | 602.9 | 590 | 600 | +3.4 | ▲ 0.57% | 8,917 |
| Jul 17, 2026 | 583 | 596.6 | 583 | 596.6 | +14.6 | ▲ 2.51% | 5,260 |
| Jul 16, 2026 | 568 | 582 | 568 | 582 | +7 | ▲ 1.22% | 7,145 |
| Jul 15, 2026 | 578.3 | 579 | 572.7 | 575 | -8.5 | ▼ 1.46% | 4,181 |
| Jul 14, 2026 | 561 | 583.5 | 558 | 583.5 | +11 | ▲ 1.92% | 6,030 |
| Jul 13, 2026 | 566.2 | 574 | 565.2 | 572.5 | +5.5 | ▲ 0.97% | 5,241 |
| Jul 10, 2026 | 573 | 573 | 565.2 | 567 | -6 | ▼ 1.05% | 3,392 |
| Jul 09, 2026 | 571 | 573 | 565 | 573 | -2 | ▼ 0.35% | 6,090 |
| Jul 08, 2026 | 588 | 588 | 570 | 575 | -9 | ▼ 1.54% | 5,930 |
| Jul 07, 2026 | 579 | 584 | 575 | 584 | +6.1 | ▲ 1.06% | 4,752 |
| Jul 06, 2026 | 572.1 | 589 | 571.6 | 577.9 | -1.4 | ▼ 0.24% | 6,231 |
| Jul 03, 2026 | 580.4 | 589.9 | 578.1 | 579.3 | -2.7 | ▼ 0.46% | 25,608 |
| Jul 02, 2026 | 593.4 | 599.4 | 580 | 582 | +0 | 0% | 8,404 |
| Jul 01, 2026 | 597.4 | 597.4 | 571.1 | 582 | +2 | ▲ 0.34% | 6,962 |
| Jun 30, 2026 | 582 | 584.9 | 578.6 | 580 | -2.9 | ▼ 0.5% | 14,151 |
| Jun 29, 2026 | 587.5 | 587.5 | 577.2 | 582.9 | -4.1 | ▼ 0.7% | 5,192 |
| Jun 26, 2026 | 590 | 590 | 580 | 587 | -3 | ▼ 0.51% | 5,400 |
| Jun 25, 2026 | 589 | 591 | 583 | 590 | +0 | 0% | 3,667 |
| Jun 24, 2026 | 627.9 | 627.9 | 582.1 | 590 | -8 | ▼ 1.34% | 7,458 |
| Jun 23, 2026 | 629 | 629 | 592.5 | 598 | -4 | ▼ 0.66% | 4,470 |
| Jun 22, 2026 | 600 | 614.9 | 598.4 | 602 | +2 | ▲ 0.33% | 9,993 |
| Jun 19, 2026 | 604 | 604 | 595 | 600 | +5 | ▲ 0.84% | 5,179 |
| Jun 18, 2026 | 603 | 603 | 595 | 595 | -8 | ▼ 1.33% | 6,281 |
| Jun 17, 2026 | 590 | 605 | 575 | 603 | +1.1 | ▲ 0.18% | 3,681 |
| Jun 16, 2026 | 634 | 634 | 590 | 601.9 | -4.1 | ▼ 0.68% | 13,870 |
| Jun 15, 2026 | 600.3 | 606 | 596 | 606 | -0.9 | ▼ 0.15% | 3,750 |
| Jun 12, 2026 | 606 | 607 | 601.9 | 606.9 | -1.1 | ▼ 0.18% | 3,507 |
| Jun 11, 2026 | 605.1 | 616 | 605.1 | 608 | +2.9 | ▲ 0.48% | 3,794 |
| Jun 10, 2026 | 603 | 610 | 603 | 605.1 | -2.9 | ▼ 0.48% | 2,743 |
| Jun 09, 2026 | 611 | 614.9 | 597 | 608 | -3 | ▼ 0.49% | 19,248 |
| Jun 08, 2026 | 618.5 | 620 | 607 | 611 | -9.4 | ▼ 1.52% | 10,168 |
| Jun 05, 2026 | 618.4 | 630 | 616 | 620.4 | +2 | ▲ 0.32% | 6,507 |
| Jun 04, 2026 | 615 | 620 | 612 | 618.4 | +0.3 | ▲ 0.05% | 5,765 |
| Jun 03, 2026 | 611 | 622 | 608.1 | 618.1 | +8.1 | ▲ 1.33% | 20,486 |
| Jun 02, 2026 | 605.1 | 612 | 605.1 | 610 | +6.2 | ▲ 1.03% | 5,709 |
| Jun 01, 2026 | 602 | 609 | 600 | 603.8 | -8.6 | ▼ 1.4% | 3,224 |
| May 27, 2026 | 610 | 612.4 | 606 | 612.4 | +1.4 | ▲ 0.23% | 4,898 |
| May 26, 2026 | 611.2 | 613 | 611 | 611 | -3 | ▼ 0.49% | 2,527 |
| May 25, 2026 | 615 | 618 | 612.2 | 614 | -0.6 | ▼ 0.1% | 13,010 |
| May 22, 2026 | 613 | 614.6 | 599 | 614.6 | +8.6 | ▲ 1.42% | 10,799 |
| May 21, 2026 | 610 | 614 | 600 | 606 | +4 | ▲ 0.66% | 25,014 |
| May 20, 2026 | 605 | 605 | 595 | 602 | +2 | ▲ 0.33% | 4,862 |
| May 19, 2026 | 591.1 | 602 | 591.1 | 600 | +3.9 | ▲ 0.65% | 2,024 |
| May 18, 2026 | 600 | 602 | 595 | 596.1 | +1.1 | ▲ 0.18% | 21,699 |
| May 15, 2026 | 586.2 | 604.9 | 586 | 595 | -5 | ▼ 0.83% | 6,291 |
| May 14, 2026 | 582.2 | 600 | 582.2 | 600 | +5 | ▲ 0.84% | 2,192 |
| May 13, 2026 | 590 | 604.7 | 588 | 595 | -5 | ▼ 0.83% | 6,233 |
| May 12, 2026 | 605.5 | 607.1 | 596 | 600 | -5 | ▼ 0.83% | 7,506 |
| May 11, 2026 | 595 | 631 | 595 | 605 | +7 | ▲ 1.17% | 3,562 |
| May 08, 2026 | 589 | 598.8 | 589 | 598 | +10 | ▲ 1.7% | 6,713 |
| May 07, 2026 | 580 | 588 | 580 | 588 | +5 | ▲ 0.86% | 837 |
| May 06, 2026 | 588 | 590 | 581.1 | 583 | +3 | ▲ 0.52% | 2,769 |
| May 05, 2026 | 578 | 585 | 575.2 | 580 | +1.9 | ▲ 0.33% | 4,833 |
| May 04, 2026 | 588 | 588 | 577 | 578.1 | -6.9 | ▼ 1.18% | 6,306 |
| Apr 30, 2026 | 586 | 589.9 | 581.2 | 585 | -6.5 | ▼ 1.1% | 6,103 |
| Apr 29, 2026 | 590 | 595 | 586.1 | 591.5 | -3.5 | ▼ 0.59% | 8,141 |
| Apr 28, 2026 | 597 | 607 | 595 | 595 | -2 | ▼ 0.34% | 7,821 |
| Apr 27, 2026 | 593 | 600 | 593 | 597 | +4 | ▲ 0.67% | 3,584 |
| Apr 24, 2026 | 598 | 600 | 590.2 | 593 | -5 | ▼ 0.84% | 6,200 |
| Apr 23, 2026 | 600 | 605 | 595 | 598 | -12 | ▼ 1.97% | 8,734 |
| Apr 22, 2026 | 592.3 | 610 | 592.2 | 610 | +5 | ▲ 0.83% | 15,182 |
| Apr 21, 2026 | 609.8 | 609.8 | 601.1 | 605 | -4.8 | ▼ 0.79% | 8,438 |
| Apr 20, 2026 | 611.2 | 613 | 600 | 609.8 | -1.4 | ▼ 0.23% | 11,148 |
| Apr 17, 2026 | 620 | 620 | 608 | 611.2 | -8.7 | ▼ 1.4% | 11,040 |
| Apr 16, 2026 | 623 | 626 | 613.4 | 619.9 | -6.1 | ▼ 0.97% | 8,647 |
| Apr 15, 2026 | 622 | 630 | 616 | 626 | +4.1 | ▲ 0.66% | 12,832 |
| Apr 13, 2026 | 619 | 623 | 616 | 621.9 | +3 | ▲ 0.48% | 4,915 |
| Apr 10, 2026 | 622 | 625 | 605.3 | 618.9 | -9.1 | ▼ 1.45% | 10,996 |
| Apr 09, 2026 | 616 | 629 | 612.1 | 628 | +12 | ▲ 1.95% | 21,321 |
| Apr 08, 2026 | 615 | 620 | 605.2 | 616 | +13 | ▲ 2.16% | 8,123 |
| Apr 07, 2026 | 606 | 620 | 600 | 603 | -14 | ▼ 2.27% | 24,406 |
| Apr 06, 2026 | 595 | 618 | 595 | 617 | +19.1 | ▲ 3.19% | 11,740 |
| Apr 05, 2026 | 615 | 615 | 591.2 | 597.9 | -19.1 | ▼ 3.1% | 19,818 |
| Apr 02, 2026 | 607 | 633 | 603.1 | 617 | +3 | ▲ 0.49% | 25,915 |
| Apr 01, 2026 | 634.8 | 634.8 | 610 | 614 | -14 | ▼ 2.23% | 19,405 |
| Mar 31, 2026 | 633 | 633 | 616 | 628 | +7 | ▲ 1.13% | 12,039 |
| Mar 30, 2026 | 633 | 639 | 616 | 621 | -12 | ▼ 1.9% | 27,659 |
| Mar 29, 2026 | 647.2 | 647.2 | 628 | 633 | -17 | ▼ 2.62% | 39,987 |
| Mar 26, 2026 | 646 | 659.5 | 645 | 650 | -5.9 | ▼ 0.9% | 18,497 |
| Mar 25, 2026 | 670 | 670 | 651 | 655.9 | -9.1 | ▼ 1.37% | 18,072 |
| Mar 24, 2026 | 666.6 | 666.6 | 657 | 665 | +6 | ▲ 0.91% | 7,600 |
| Mar 23, 2026 | 663.4 | 669 | 655 | 659 | -7 | ▼ 1.05% | 22,114 |
| Mar 22, 2026 | 675 | 675 | 663 | 666 | +0 | 0% | 49,542 |
| Mar 19, 2026 | 662.9 | 682 | 650.5 | 666 | +16 | ▲ 2.46% | 60,647 |
| Mar 17, 2026 | 646 | 658 | 646 | 650 | -4 | ▼ 0.61% | 12,168 |
| Mar 16, 2026 | 665 | 667 | 651.7 | 654 | -11 | ▼ 1.65% | 13,335 |
| Mar 15, 2026 | 660 | 673 | 657 | 665 | +3.1 | ▲ 0.47% | 37,257 |
| Mar 12, 2026 | 650 | 662 | 642 | 661.9 | +10.7 | ▲ 1.64% | 28,926 |
| Mar 11, 2026 | 672 | 672 | 650.1 | 651.2 | -7.7 | ▼ 1.17% | 35,145 |
| Mar 10, 2026 | 700 | 700 | 655.1 | 658.9 | -41.1 | ▼ 5.87% | 118,665 |
| Mar 09, 2026 | 679.3 | 705.8 | 679.3 | 700 | +34 | ▲ 5.11% | 5,500 |
| Mar 03, 2026 | 632.8 | 666 | 629 | 666 | +33.2 | ▲ 5.25% | 55,988 |
| Mar 01, 2026 | 624.8 | 633.5 | 624 | 632.8 | -4.7 | ▼ 0.74% | 8,245 |
| Feb 26, 2026 | 631.5 | 640 | 620 | 637.5 | +8.5 | ▲ 1.35% | 20,159 |
| Feb 25, 2026 | 617 | 639.9 | 617 | 629 | +0 | 0% | 10,861 |
| Feb 24, 2026 | 612 | 629.8 | 610 | 629 | +16 | ▲ 2.61% | 27,390 |
| Feb 23, 2026 | 609 | 615 | 607 | 613 | -1.5 | ▼ 0.24% | 6,729 |
| Feb 22, 2026 | 615.5 | 616 | 603 | 614.5 | -4.5 | ▼ 0.73% | 23,876 |
| Feb 17, 2026 | 620.1 | 625 | 616.2 | 619 | -9 | ▼ 1.43% | 16,432 |
| Feb 16, 2026 | 621 | 637 | 621 | 628 | -4.9 | ▼ 0.77% | 17,478 |
| Feb 12, 2026 | 630 | 640 | 620.5 | 632.9 | +2.9 | ▲ 0.46% | 16,134 |
| Feb 11, 2026 | 643.6 | 643.6 | 623 | 630 | -1 | ▼ 0.16% | 15,197 |
| Feb 10, 2026 | 618.2 | 679 | 618.2 | 631 | +2 | ▲ 0.32% | 23,046 |
| Feb 09, 2026 | 625 | 636 | 624 | 629 | -5 | ▼ 0.79% | 12,657 |
| Feb 08, 2026 | 638.2 | 640.2 | 627.2 | 634 | -4 | ▼ 0.63% | 25,201 |
| Feb 05, 2026 | 629 | 641 | 628.1 | 638 | -2 | ▼ 0.31% | 30,525 |
| Feb 04, 2026 | 629 | 650 | 629 | 640 | +0 | 0% | 23,305 |
| Feb 03, 2026 | 645.6 | 656 | 635 | 640 | -10 | ▼ 1.54% | 27,814 |
| Feb 02, 2026 | 637 | 660 | 637 | 650 | +0 | 0% | 23,292 |
| Feb 01, 2026 | 660 | 671.9 | 647.2 | 650 | -10 | ▼ 1.52% | 69,542 |
| Jan 29, 2026 | 680 | 680 | 655 | 660 | -8.9 | ▼ 1.33% | 27,001 |
| Jan 28, 2026 | 658.5 | 678 | 653 | 668.9 | +13.9 | ▲ 2.12% | 94,401 |
| Jan 27, 2026 | 645 | 668 | 645 | 655 | -3 | ▼ 0.46% | 192,759 |
| Jan 26, 2026 | 670 | 673 | 651.1 | 658 | -5 | ▼ 0.75% | 66,140 |
| Jan 25, 2026 | 639 | 663 | 639 | 663 | +25 | ▲ 3.92% | 76,687 |
| Jan 22, 2026 | 630 | 638 | 622 | 638 | +5.4 | ▲ 0.85% | 43,057 |
| Jan 21, 2026 | 635 | 639.9 | 625.5 | 632.6 | -1.4 | ▼ 0.22% | 54,832 |
| Jan 20, 2026 | 628 | 642 | 617 | 634 | +18 | ▲ 2.92% | 55,475 |
| Jan 18, 2026 | 589 | 616.9 | 589 | 616 | +15.5 | ▲ 2.58% | 29,313 |
| Jan 14, 2026 | 593 | 603.9 | 593 | 600.5 | +0.3 | ▲ 0.05% | 5,127 |
| Jan 13, 2026 | 601 | 605.9 | 600.1 | 600.2 | -4.9 | ▼ 0.81% | 18,508 |
| Jan 12, 2026 | 610 | 613 | 604.2 | 605.1 | -3.9 | ▼ 0.64% | 12,153 |
| Jan 08, 2026 | 605 | 609 | 598 | 609 | +4 | ▲ 0.66% | 27,556 |
| Jan 07, 2026 | 600 | 607.9 | 598 | 605 | +5 | ▲ 0.83% | 26,084 |
| Jan 06, 2026 | 600 | 605.8 | 594.1 | 600 | +6 | ▲ 1.01% | 50,843 |
| Jan 05, 2026 | 578.9 | 594 | 578.9 | 594 | +14.5 | ▲ 2.5% | 29,147 |
| Jan 04, 2026 | 578.5 | 581 | 573 | 579.5 | -0.5 | ▼ 0.09% | 6,997 |
| Jan 01, 2026 | 594.5 | 594.5 | 580 | 580 | -13 | ▼ 2.19% | 5,097 |
| Dec 31, 2025 | 596 | 599.8 | 588.5 | 593 | +2 | ▲ 0.34% | 10,692 |
| Dec 29, 2025 | 586 | 598 | 582 | 591 | +5 | ▲ 0.85% | 36,673 |
| Dec 28, 2025 | 570 | 586 | 566 | 586 | +24 | ▲ 4.27% | 13,592 |
| Dec 24, 2025 | 561.1 | 564 | 561 | 562 | +1.9 | ▲ 0.34% | 5,336 |
| Dec 23, 2025 | 565 | 568.9 | 559 | 560.1 | -3.4 | ▼ 0.6% | 3,256 |
| Dec 22, 2025 | 565.5 | 571.9 | 555.4 | 563.5 | -13.5 | ▼ 2.34% | 10,211 |
| Dec 21, 2025 | 571.4 | 577 | 558.6 | 577 | +5.4 | ▲ 0.94% | 20,146 |
| Dec 18, 2025 | 575 | 580 | 570.1 | 571.6 | -5.4 | ▼ 0.94% | 11,238 |
| Dec 17, 2025 | 579 | 581 | 573.3 | 577 | +7 | ▲ 1.23% | 16,078 |
| Dec 16, 2025 | 563 | 570 | 561 | 570 | +7.8 | ▲ 1.39% | 5,609 |
| Dec 15, 2025 | 560.6 | 568.9 | 560.3 | 562.2 | -5.8 | ▼ 1.02% | 1,874 |
| Dec 14, 2025 | 561.5 | 570.8 | 555.1 | 568 | -2.8 | ▼ 0.49% | 12,449 |
| Dec 11, 2025 | 566 | 570.8 | 560 | 570.8 | +5.8 | ▲ 1.03% | 9,796 |
| Dec 10, 2025 | 569.8 | 575 | 564 | 565 | +0.7 | ▲ 0.12% | 7,429 |
| Dec 09, 2025 | 580.3 | 580.3 | 563.7 | 564.3 | -4.7 | ▼ 0.83% | 6,000 |
| Dec 08, 2025 | 573 | 573 | 555 | 569 | +5 | ▲ 0.89% | 27,373 |
| Dec 07, 2025 | 578 | 578 | 564 | 564 | -14 | ▼ 2.42% | 17,067 |
| Dec 03, 2025 | 573 | 583 | 571 | 578 | +5 | ▲ 0.87% | 22,728 |
| Dec 02, 2025 | 573 | 573 | 564 | 573 | +11 | ▲ 1.96% | 14,320 |
| Dec 01, 2025 | 573 | 579.9 | 560 | 562 | -10 | ▼ 1.75% | 15,124 |
| Nov 30, 2025 | 588 | 593.7 | 571 | 572 | -10.1 | ▼ 1.74% | 11,428 |
| Nov 27, 2025 | 581.5 | 590 | 580 | 582.1 | -1 | ▼ 0.17% | 11,515 |
| Nov 26, 2025 | 590 | 590 | 580 | 583.1 | -6.9 | ▼ 1.17% | 8,223 |
| Nov 25, 2025 | 590.2 | 595 | 574.1 | 590 | +0 | 0% | 19,207 |
| Nov 24, 2025 | 573 | 594 | 573 | 590 | +19 | ▲ 3.33% | 18,633 |
| Nov 23, 2025 | 563 | 573.9 | 563 | 571 | +11 | ▲ 1.96% | 9,053 |
| Nov 20, 2025 | 559 | 566.9 | 559 | 560 | -4.1 | ▼ 0.73% | 5,271 |
| Nov 19, 2025 | 570.5 | 574.9 | 562.5 | 564.1 | -5.7 | ▼ 1% | 5,336 |
| Nov 18, 2025 | 567 | 583.9 | 567 | 569.8 | +6.8 | ▲ 1.21% | 4,184 |
| Nov 17, 2025 | 560 | 563.9 | 557 | 563 | +6.5 | ▲ 1.17% | 2,986 |
| Nov 16, 2025 | 555 | 562 | 555 | 556.5 | -1.5 | ▼ 0.27% | 4,040 |
| Nov 13, 2025 | 555.1 | 564.3 | 553 | 558 | -6 | ▼ 1.06% | 6,730 |
| Nov 12, 2025 | 560 | 565 | 556 | 564 | +4 | ▲ 0.71% | 12,811 |
| Nov 11, 2025 | 560 | 570 | 560 | 560 | -0.3 | ▼ 0.05% | 5,143 |
| Nov 10, 2025 | 566 | 570 | 560.2 | 560.3 | -5.7 | ▼ 1.01% | 5,629 |
| Nov 09, 2025 | 579 | 580 | 565 | 566 | -24 | ▼ 4.07% | 17,425 |
| Nov 06, 2025 | 595 | 597 | 589 | 590 | -0.2 | ▼ 0.03% | 21,344 |
| Nov 05, 2025 | 580 | 592.5 | 580 | 590.2 | +9.2 | ▲ 1.58% | 20,664 |
| Nov 04, 2025 | 590 | 592 | 575.2 | 581 | -4 | ▼ 0.68% | 20,197 |
| Nov 03, 2025 | 596 | 602 | 585 | 585 | -11 | ▼ 1.85% | 22,079 |
| Nov 02, 2025 | 572 | 602.8 | 570 | 596 | +24 | ▲ 4.2% | 17,004 |
| Oct 30, 2025 | 560 | 576 | 560 | 572 | +12.8 | ▲ 2.29% | 8,254 |
| Oct 29, 2025 | 570 | 579 | 555 | 559.2 | -0.8 | ▼ 0.14% | 22,806 |
| Oct 28, 2025 | 544 | 560.9 | 542 | 560 | +26 | ▲ 4.87% | 10,818 |
| Oct 26, 2025 | 535 | 540 | 530.5 | 534 | -4 | ▼ 0.74% | 1,461 |
| Oct 19, 2025 | 545 | 548 | 535 | 538 | -2 | ▼ 0.37% | 4,366 |
| Oct 16, 2025 | 555 | 555 | 535 | 540 | -21 | ▼ 3.74% | 34,584 |
| Oct 15, 2025 | 565 | 569 | 561 | 561 | -7 | ▼ 1.23% | 14,692 |
| Oct 14, 2025 | 585 | 585 | 568 | 568 | -12 | ▼ 2.07% | 12,623 |
| Oct 13, 2025 | 571.9 | 584.5 | 566 | 580 | +8 | ▲ 1.4% | 14,280 |
| Oct 12, 2025 | 582 | 587.2 | 552 | 572 | -20.1 | ▼ 3.39% | 45,161 |
| Oct 09, 2025 | 596.7 | 620 | 590 | 592.1 | +7.1 | ▲ 1.21% | 29,592 |
| Oct 08, 2025 | 584 | 588 | 563.5 | 585 | -5 | ▼ 0.85% | 31,713 |
| Oct 07, 2025 | 609 | 611 | 590 | 590 | — | — | 20,836 |
