Muktinath Krishi Company Limited
MKCLRs840 0 (0%)
As of Sep 29, 2026 · 02:59
EPS
0.38
P/E Ratio
2,210.53
Book Value
103.48
PBV
8.12
1Y Yield
-44.63%
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 | 859 | 860 | 811 | 840 | +0 | 0% | 4,585 |
| Sep 28, 2026 | 867 | 869 | 837 | 840 | -27 | ▼ 3.11% | 2,554 |
| Sep 24, 2026 | 860 | 870 | 845 | 867 | -3 | ▼ 0.34% | 3,306 |
| Sep 23, 2026 | 890 | 890 | 870 | 870 | -16 | ▼ 1.81% | 2,079 |
| Sep 22, 2026 | 880 | 895 | 880 | 886 | +7 | ▲ 0.8% | 810 |
| Sep 18, 2026 | 899 | 899.5 | 876.3 | 879 | -16 | ▼ 1.79% | 1,976 |
| Sep 17, 2026 | 910 | 910 | 880 | 895 | -16 | ▼ 1.76% | 1,823 |
| Sep 16, 2026 | 940 | 940 | 900 | 911 | -9 | ▼ 0.98% | 692 |
| Sep 15, 2026 | 909 | 930 | 890 | 920 | +30 | ▲ 3.37% | 2,828 |
| Sep 14, 2026 | 917 | 917 | 872 | 890 | -6.9 | ▼ 0.77% | 685 |
| Sep 11, 2026 | 900 | 900 | 876 | 896.9 | +6.9 | ▲ 0.78% | 587 |
| Sep 10, 2026 | 875 | 890 | 875 | 890 | -10 | ▼ 1.11% | 286 |
| Sep 09, 2026 | 890 | 911 | 885.1 | 900 | -11 | ▼ 1.21% | 2,852 |
| Sep 07, 2026 | 899 | 926 | 895 | 911 | +11.1 | ▲ 1.23% | 2,080 |
| Sep 03, 2026 | 861 | 899.9 | 856.1 | 899.9 | +39.9 | ▲ 4.64% | 1,680 |
| Sep 02, 2026 | 840 | 860 | 823 | 860 | +20 | ▲ 2.38% | 638 |
| Sep 01, 2026 | 820 | 854 | 820 | 840 | +20 | ▲ 2.44% | 2,495 |
| Aug 31, 2026 | 867 | 884.9 | 810 | 820 | -50 | ▼ 5.75% | 3,930 |
| Aug 27, 2026 | 860.5 | 883 | 860 | 870 | -15.9 | ▼ 1.79% | 2,553 |
| Aug 26, 2026 | 900 | 900 | 865.1 | 885.9 | -4.1 | ▼ 0.46% | 4,285 |
| Aug 25, 2026 | 872.5 | 917.9 | 872.5 | 890 | -5 | ▼ 0.56% | 1,935 |
| Aug 24, 2026 | 920 | 929 | 890.1 | 895 | -25 | ▼ 2.72% | 4,758 |
| Aug 21, 2026 | 948 | 960 | 905 | 920 | -40 | ▼ 4.17% | 6,399 |
| Aug 20, 2026 | 960 | 974 | 953.1 | 960 | -15 | ▼ 1.54% | 2,120 |
| Aug 19, 2026 | 962 | 983.9 | 959 | 975 | -10 | ▼ 1.02% | 2,376 |
| Aug 18, 2026 | 1,005.6 | 1,015 | 980 | 985 | -31 | ▼ 3.05% | 3,517 |
| Aug 17, 2026 | 1,044 | 1,044 | 1,004.1 | 1,016 | -32 | ▼ 3.05% | 2,099 |
| Aug 14, 2026 | 1,046 | 1,050 | 991 | 1,048 | -4 | ▼ 0.38% | 4,710 |
| Aug 13, 2026 | 1,050 | 1,060 | 1,046 | 1,052 | +2 | ▲ 0.19% | 625 |
| Aug 12, 2026 | 1,060 | 1,060 | 1,041 | 1,050 | -14 | ▼ 1.32% | 4,366 |
| Aug 11, 2026 | 1,042.5 | 1,082.5 | 1,042.5 | 1,064 | +13 | ▲ 1.24% | 3,179 |
| Aug 10, 2026 | 1,050.2 | 1,060 | 1,050.1 | 1,051 | -24 | ▼ 2.23% | 944 |
| Aug 07, 2026 | 1,041 | 1,075 | 1,041 | 1,075 | +13 | ▲ 1.22% | 2,299 |
| Aug 06, 2026 | 1,075 | 1,083 | 1,058 | 1,062 | -13 | ▼ 1.21% | 3,386 |
| Aug 05, 2026 | 1,054 | 1,080 | 1,052 | 1,075 | -5 | ▼ 0.46% | 3,781 |
| Aug 04, 2026 | 1,105 | 1,105 | 1,072 | 1,080 | -25 | ▼ 2.26% | 3,493 |
| Aug 03, 2026 | 1,100 | 1,125 | 1,091 | 1,105 | -15 | ▼ 1.34% | 1,754 |
| Jul 31, 2026 | 1,100 | 1,124 | 1,100 | 1,120 | +0 | 0% | 2,255 |
| Jul 30, 2026 | 1,150 | 1,150 | 1,110 | 1,120 | -23.9 | ▼ 2.09% | 660 |
| Jul 29, 2026 | 1,157.9 | 1,158 | 1,112 | 1,143.9 | +4.9 | ▲ 0.43% | 459 |
| Jul 28, 2026 | 1,124.2 | 1,149.7 | 1,110 | 1,139 | -19.9 | ▼ 1.72% | 2,878 |
| Jul 27, 2026 | 1,152 | 1,180 | 1,144.6 | 1,158.9 | -21.1 | ▼ 1.79% | 1,293 |
| Jul 24, 2026 | 1,150 | 1,185 | 1,133 | 1,180 | +39 | ▲ 3.42% | 5,080 |
| Jul 23, 2026 | 1,160 | 1,179 | 1,131.2 | 1,141 | -19 | ▼ 1.64% | 1,005 |
| Jul 22, 2026 | 1,160 | 1,163 | 1,130 | 1,160 | -4 | ▼ 0.34% | 2,479 |
| Jul 21, 2026 | 1,136 | 1,185 | 1,136 | 1,164 | +15 | ▲ 1.31% | 1,669 |
| Jul 20, 2026 | 1,090 | 1,150 | 1,090 | 1,149 | +30 | ▲ 2.68% | 2,110 |
| Jul 17, 2026 | 1,110 | 1,124 | 1,100 | 1,119 | +18 | ▲ 1.63% | 2,010 |
| Jul 16, 2026 | 1,070 | 1,101 | 1,050 | 1,101 | +31 | ▲ 2.9% | 1,594 |
| Jul 15, 2026 | 1,065 | 1,080 | 1,053 | 1,070 | +5 | ▲ 0.47% | 1,581 |
| Jul 14, 2026 | 1,043 | 1,069 | 1,043 | 1,065 | -9 | ▼ 0.84% | 699 |
| Jul 13, 2026 | 1,070 | 1,075 | 1,050.6 | 1,074 | -9 | ▼ 0.83% | 1,943 |
| Jul 10, 2026 | 1,082 | 1,085 | 1,060 | 1,083 | +1 | ▲ 0.09% | 1,863 |
| Jul 09, 2026 | 1,070 | 1,102 | 1,065 | 1,082 | -5.9 | ▼ 0.54% | 2,262 |
| Jul 08, 2026 | 1,080 | 1,087.9 | 1,070 | 1,087.9 | -9.1 | ▼ 0.83% | 960 |
| Jul 07, 2026 | 1,098 | 1,122.7 | 1,088 | 1,097 | +11 | ▲ 1.01% | 2,259 |
| Jul 06, 2026 | 1,080 | 1,086 | 1,070 | 1,086 | -11.9 | ▼ 1.08% | 1,387 |
| Jul 03, 2026 | 1,088 | 1,101 | 1,076 | 1,097.9 | +9.9 | ▲ 0.91% | 2,106 |
| Jul 02, 2026 | 1,104 | 1,118.9 | 1,088 | 1,088 | -16 | ▼ 1.45% | 650 |
| Jul 01, 2026 | 1,099 | 1,106.9 | 1,090 | 1,104 | +14 | ▲ 1.28% | 2,122 |
| Jun 30, 2026 | 1,090 | 1,090 | 1,070 | 1,090 | -5 | ▼ 0.46% | 1,191 |
| Jun 29, 2026 | 1,083.1 | 1,100 | 1,060 | 1,095 | -17 | ▼ 1.53% | 2,233 |
| Jun 26, 2026 | 1,104 | 1,135 | 1,100 | 1,112 | +8 | ▲ 0.72% | 1,796 |
| Jun 25, 2026 | 1,120 | 1,120 | 1,087.1 | 1,104 | -7 | ▼ 0.63% | 1,862 |
| Jun 24, 2026 | 1,130 | 1,130 | 1,096.1 | 1,111 | -27 | ▼ 2.37% | 3,212 |
| Jun 23, 2026 | 1,164 | 1,164 | 1,130.1 | 1,138 | -13 | ▼ 1.13% | 2,133 |
| Jun 22, 2026 | 1,207.5 | 1,207.5 | 1,149 | 1,151 | +1 | ▲ 0.09% | 1,125 |
| Jun 19, 2026 | 1,179 | 1,195 | 1,150 | 1,150 | -32 | ▼ 2.71% | 3,946 |
| Jun 18, 2026 | 1,192 | 1,200 | 1,180.4 | 1,182 | -17 | ▼ 1.42% | 1,892 |
| Jun 17, 2026 | 1,199 | 1,209 | 1,195 | 1,199 | +0 | 0% | 2,307 |
| Jun 16, 2026 | 1,202 | 1,205 | 1,196 | 1,199 | -3 | ▼ 0.25% | 2,512 |
| Jun 15, 2026 | 1,210.1 | 1,245 | 1,200.1 | 1,202 | -12 | ▼ 0.99% | 1,814 |
| Jun 12, 2026 | 1,222.1 | 1,225 | 1,214 | 1,214 | -13.3 | ▼ 1.08% | 1,896 |
| Jun 11, 2026 | 1,215 | 1,240 | 1,215 | 1,227.3 | -12.7 | ▼ 1.02% | 1,055 |
| Jun 10, 2026 | 1,222.1 | 1,244.5 | 1,222.1 | 1,240 | +3 | ▲ 0.24% | 1,578 |
| Jun 09, 2026 | 1,235.1 | 1,258 | 1,232.1 | 1,237 | -4 | ▼ 0.32% | 1,570 |
| Jun 08, 2026 | 1,240 | 1,263 | 1,227 | 1,241 | -26 | ▼ 2.05% | 2,125 |
| Jun 05, 2026 | 1,260 | 1,270 | 1,251 | 1,267 | +6.9 | ▲ 0.55% | 1,601 |
| Jun 04, 2026 | 1,283.9 | 1,285 | 1,260 | 1,260.1 | -22.9 | ▼ 1.78% | 2,509 |
| Jun 03, 2026 | 1,231 | 1,283 | 1,231 | 1,283 | +18 | ▲ 1.42% | 580 |
| Jun 02, 2026 | 1,261 | 1,295 | 1,260.2 | 1,265 | -15 | ▼ 1.17% | 972 |
| Jun 01, 2026 | 1,275 | 1,285 | 1,260 | 1,280 | -16 | ▼ 1.23% | 1,462 |
| May 27, 2026 | 1,295 | 1,299 | 1,272 | 1,296 | +6 | ▲ 0.47% | 1,071 |
| May 26, 2026 | 1,291 | 1,325 | 1,270 | 1,290 | -7 | ▼ 0.54% | 1,302 |
| May 25, 2026 | 1,290 | 1,310 | 1,265 | 1,297 | +9 | ▲ 0.7% | 3,077 |
| May 22, 2026 | 1,277 | 1,299 | 1,275 | 1,288 | +11 | ▲ 0.86% | 1,296 |
| May 21, 2026 | 1,297 | 1,300 | 1,277 | 1,277 | -18 | ▼ 1.39% | 763 |
| May 20, 2026 | 1,251.1 | 1,306 | 1,251.1 | 1,295 | +33 | ▲ 2.61% | 3,726 |
| May 19, 2026 | 1,255 | 1,270 | 1,255 | 1,262 | -9 | ▼ 0.71% | 1,370 |
| May 18, 2026 | 1,270 | 1,275 | 1,261 | 1,271 | +2 | ▲ 0.16% | 530 |
| May 15, 2026 | 1,235.1 | 1,269 | 1,235.1 | 1,269 | +12.9 | ▲ 1.03% | 2,103 |
| May 14, 2026 | 1,230 | 1,285 | 1,230 | 1,256.1 | -33.9 | ▼ 2.63% | 2,059 |
| May 13, 2026 | 1,280 | 1,300 | 1,277 | 1,290 | -20 | ▼ 1.53% | 2,861 |
| May 12, 2026 | 1,295 | 1,340 | 1,280.1 | 1,310 | -10 | ▼ 0.76% | 2,102 |
| May 11, 2026 | 1,319 | 1,320 | 1,297 | 1,320 | +30 | ▲ 2.33% | 1,988 |
| May 08, 2026 | 1,285 | 1,300 | 1,280 | 1,290 | +5 | ▲ 0.39% | 2,053 |
| May 07, 2026 | 1,268 | 1,305 | 1,268 | 1,285 | +5 | ▲ 0.39% | 889 |
| May 06, 2026 | 1,286 | 1,290 | 1,273.1 | 1,280 | -6 | ▼ 0.47% | 622 |
| May 05, 2026 | 1,286 | 1,315 | 1,285 | 1,286 | +0 | 0% | 1,724 |
| May 04, 2026 | 1,343 | 1,343 | 1,286 | 1,286 | -29 | ▼ 2.21% | 2,363 |
| Apr 30, 2026 | 1,305 | 1,319 | 1,304 | 1,315 | +2.1 | ▲ 0.16% | 1,915 |
| Apr 29, 2026 | 1,310.1 | 1,330 | 1,310 | 1,312.9 | -25.1 | ▼ 1.88% | 2,617 |
| Apr 28, 2026 | 1,330 | 1,345 | 1,320 | 1,338 | +8 | ▲ 0.6% | 2,434 |
| Apr 27, 2026 | 1,320 | 1,340 | 1,310 | 1,330 | +10 | ▲ 0.76% | 1,261 |
| Apr 24, 2026 | 1,330.1 | 1,339 | 1,320 | 1,320 | -16.5 | ▼ 1.23% | 4,886 |
| Apr 23, 2026 | 1,349 | 1,350 | 1,330 | 1,336.5 | -12.5 | ▼ 0.93% | 1,192 |
| Apr 22, 2026 | 1,336.1 | 1,349 | 1,335 | 1,349 | +4.7 | ▲ 0.35% | 3,227 |
| Apr 21, 2026 | 1,340 | 1,355 | 1,340 | 1,344.3 | -14.7 | ▼ 1.08% | 2,608 |
| Apr 20, 2026 | 1,342 | 1,359 | 1,337 | 1,359 | +12 | ▲ 0.89% | 2,047 |
| Apr 17, 2026 | 1,355 | 1,356 | 1,347 | 1,347 | -8 | ▼ 0.59% | 916 |
| Apr 16, 2026 | 1,355 | 1,362 | 1,345 | 1,355 | -20 | ▼ 1.45% | 2,898 |
| Apr 15, 2026 | 1,350 | 1,383 | 1,350 | 1,375 | +18.5 | ▲ 1.36% | 3,055 |
| Apr 13, 2026 | 1,365.2 | 1,365.2 | 1,342 | 1,356.5 | +0.3 | ▲ 0.02% | 2,451 |
| Apr 10, 2026 | 1,370 | 1,370 | 1,355 | 1,356.2 | -13 | ▼ 0.95% | 4,763 |
| Apr 09, 2026 | 1,370 | 1,381 | 1,365 | 1,369.2 | +1.2 | ▲ 0.09% | 3,553 |
| Apr 08, 2026 | 1,353 | 1,372.8 | 1,351 | 1,368 | +17 | ▲ 1.26% | 1,625 |
| Apr 07, 2026 | 1,346 | 1,364 | 1,346 | 1,351 | -13 | ▼ 0.95% | 1,730 |
| Apr 06, 2026 | 1,345 | 1,364 | 1,330 | 1,364 | +30 | ▲ 2.25% | 4,684 |
| Apr 05, 2026 | 1,340 | 1,366.7 | 1,318 | 1,334 | -21 | ▼ 1.55% | 6,013 |
| Apr 02, 2026 | 1,341 | 1,387 | 1,335 | 1,355 | -5 | ▼ 0.37% | 5,075 |
| Apr 01, 2026 | 1,391 | 1,392 | 1,346 | 1,360 | -40 | ▼ 2.86% | 6,453 |
| Mar 31, 2026 | 1,390 | 1,406 | 1,365.2 | 1,400 | +18 | ▲ 1.3% | 4,546 |
| Mar 30, 2026 | 1,400 | 1,410 | 1,365 | 1,382 | -18 | ▼ 1.29% | 8,427 |
| Mar 29, 2026 | 1,405.1 | 1,425 | 1,395 | 1,400 | -32 | ▼ 2.23% | 6,634 |
| Mar 26, 2026 | 1,409 | 1,435 | 1,400.6 | 1,432 | +9 | ▲ 0.63% | 3,439 |
| Mar 25, 2026 | 1,430 | 1,458 | 1,414.1 | 1,423 | -11 | ▼ 0.77% | 3,809 |
| Mar 24, 2026 | 1,440 | 1,450 | 1,426 | 1,434 | +17 | ▲ 1.2% | 10,468 |
| Mar 23, 2026 | 1,450 | 1,450 | 1,411.1 | 1,417 | -10 | ▼ 0.7% | 5,913 |
| Mar 22, 2026 | 1,400 | 1,428 | 1,390.3 | 1,427 | +40 | ▲ 2.88% | 10,261 |
| Mar 19, 2026 | 1,390 | 1,404 | 1,383 | 1,387 | +5 | ▲ 0.36% | 5,047 |
| Mar 17, 2026 | 1,385 | 1,405 | 1,380.3 | 1,382 | -3 | ▼ 0.22% | 3,547 |
| Mar 16, 2026 | 1,390.1 | 1,406 | 1,376 | 1,385 | -10 | ▼ 0.72% | 3,763 |
| Mar 15, 2026 | 1,402 | 1,414 | 1,391 | 1,395 | -12 | ▼ 0.85% | 3,244 |
| Mar 12, 2026 | 1,400 | 1,411 | 1,375 | 1,407 | +8 | ▲ 0.57% | 5,358 |
| Mar 11, 2026 | 1,428 | 1,450 | 1,364.8 | 1,399 | -29 | ▼ 2.03% | 5,505 |
| Mar 10, 2026 | 1,451.1 | 1,509 | 1,408.2 | 1,428 | +5.3 | ▲ 0.37% | 9,440 |
| Mar 09, 2026 | 1,422.7 | 1,422.7 | 1,422.7 | 1,422.7 | +27.8 | ▲ 1.99% | 40 |
| Mar 03, 2026 | 1,387 | 1,398.9 | 1,360 | 1,394.9 | +34.9 | ▲ 2.57% | 4,108 |
| Mar 01, 2026 | 1,346 | 1,373 | 1,346 | 1,360 | -8 | ▼ 0.58% | 2,154 |
| Feb 26, 2026 | 1,351 | 1,375 | 1,351 | 1,368 | +16.9 | ▲ 1.25% | 2,271 |
| Feb 25, 2026 | 1,347 | 1,367 | 1,347 | 1,351.1 | +5 | ▲ 0.37% | 1,155 |
| Feb 24, 2026 | 1,344 | 1,360 | 1,341 | 1,346.1 | +0.6 | ▲ 0.04% | 2,190 |
| Feb 23, 2026 | 1,341 | 1,353 | 1,341 | 1,345.5 | +0.5 | ▲ 0.04% | 1,493 |
| Feb 22, 2026 | 1,361 | 1,365 | 1,335 | 1,345 | -29 | ▼ 2.11% | 5,592 |
| Feb 17, 2026 | 1,370.5 | 1,389.9 | 1,370.5 | 1,374 | -10 | ▼ 0.72% | 3,263 |
| Feb 16, 2026 | 1,374 | 1,405 | 1,374 | 1,384 | +14 | ▲ 1.02% | 2,920 |
| Feb 12, 2026 | 1,351 | 1,380 | 1,351 | 1,370 | +2 | ▲ 0.15% | 3,190 |
| Feb 11, 2026 | 1,395 | 1,422.9 | 1,360 | 1,368 | +0 | 0% | 3,357 |
| Feb 10, 2026 | 1,380 | 1,400 | 1,366.3 | 1,368 | -13 | ▼ 0.94% | 2,948 |
| Feb 09, 2026 | 1,376 | 1,402 | 1,365 | 1,381 | -4 | ▼ 0.29% | 5,585 |
| Feb 08, 2026 | 1,387 | 1,400 | 1,380.1 | 1,385 | -13 | ▼ 0.93% | 7,180 |
| Feb 05, 2026 | 1,391 | 1,409.9 | 1,379 | 1,398 | +8 | ▲ 0.58% | 7,882 |
| Feb 04, 2026 | 1,419 | 1,419 | 1,387 | 1,390 | -7 | ▼ 0.5% | 3,906 |
| Feb 03, 2026 | 1,395.1 | 1,428 | 1,395.1 | 1,397 | -14 | ▼ 0.99% | 3,228 |
| Feb 02, 2026 | 1,410 | 1,445 | 1,390 | 1,411 | +21 | ▲ 1.51% | 4,888 |
| Feb 01, 2026 | 1,425 | 1,425 | 1,386.1 | 1,390 | -20.1 | ▼ 1.43% | 4,614 |
| Jan 29, 2026 | 1,468 | 1,468.8 | 1,410.1 | 1,410.1 | -29.9 | ▼ 2.08% | 5,228 |
| Jan 28, 2026 | 1,423 | 1,460 | 1,419.1 | 1,440 | -5 | ▼ 0.35% | 8,684 |
| Jan 27, 2026 | 1,455.1 | 1,501 | 1,440.1 | 1,445 | -35 | ▼ 2.36% | 17,576 |
| Jan 26, 2026 | 1,480 | 1,500 | 1,451.1 | 1,480 | +0 | 0% | 9,388 |
| Jan 25, 2026 | 1,415 | 1,502.4 | 1,415 | 1,480 | +63 | ▲ 4.45% | 16,067 |
| Jan 22, 2026 | 1,392.2 | 1,417 | 1,392.2 | 1,417 | -1 | ▼ 0.07% | 3,322 |
| Jan 21, 2026 | 1,400 | 1,425 | 1,399 | 1,418 | +3 | ▲ 0.21% | 4,239 |
| Jan 20, 2026 | 1,409 | 1,428 | 1,405 | 1,415 | +16 | ▲ 1.14% | 2,559 |
| Jan 18, 2026 | 1,369.2 | 1,414 | 1,369.2 | 1,399 | +31 | ▲ 2.27% | 4,933 |
| Jan 14, 2026 | 1,390 | 1,398 | 1,368 | 1,368 | -30 | ▼ 2.15% | 3,977 |
| Jan 13, 2026 | 1,400 | 1,410 | 1,395 | 1,398 | -3.1 | ▼ 0.22% | 2,219 |
| Jan 12, 2026 | 1,391.1 | 1,410 | 1,391.1 | 1,401.1 | -8.9 | ▼ 0.63% | 3,409 |
| Jan 08, 2026 | 1,375.1 | 1,425 | 1,375.1 | 1,410 | +10 | ▲ 0.71% | 5,500 |
| Jan 07, 2026 | 1,425 | 1,440 | 1,398.1 | 1,400 | -25 | ▼ 1.75% | 6,812 |
| Jan 06, 2026 | 1,400 | 1,455 | 1,400 | 1,425 | +25 | ▲ 1.79% | 8,769 |
| Jan 05, 2026 | 1,355 | 1,400 | 1,355 | 1,400 | +45 | ▲ 3.32% | 6,550 |
| Jan 04, 2026 | 1,351 | 1,381 | 1,347 | 1,355 | -5 | ▼ 0.37% | 6,633 |
| Jan 01, 2026 | 1,361.2 | 1,387 | 1,358 | 1,360 | -5 | ▼ 0.37% | 2,394 |
| Dec 31, 2025 | 1,370.5 | 1,387 | 1,360 | 1,365 | -8.9 | ▼ 0.65% | 6,837 |
| Dec 29, 2025 | 1,367.5 | 1,390 | 1,367.5 | 1,373.9 | +7.3 | ▲ 0.53% | 2,761 |
| Dec 28, 2025 | 1,354 | 1,385 | 1,354 | 1,366.6 | +5.3 | ▲ 0.39% | 3,462 |
| Dec 24, 2025 | 1,366 | 1,370 | 1,361.3 | 1,361.3 | -5 | ▼ 0.37% | 2,038 |
| Dec 23, 2025 | 1,355 | 1,370.8 | 1,350 | 1,366.3 | +9.1 | ▲ 0.67% | 2,550 |
| Dec 22, 2025 | 1,345.2 | 1,370 | 1,345 | 1,357.2 | -2.8 | ▼ 0.21% | 1,838 |
| Dec 21, 2025 | 1,371 | 1,380 | 1,357 | 1,360 | -1 | ▼ 0.07% | 5,697 |
| Dec 18, 2025 | 1,370 | 1,370 | 1,343 | 1,361 | +13 | ▲ 0.96% | 5,060 |
| Dec 17, 2025 | 1,345 | 1,366 | 1,345 | 1,348 | -2 | ▼ 0.15% | 2,523 |
| Dec 16, 2025 | 1,345 | 1,360 | 1,345 | 1,350 | +3 | ▲ 0.22% | 2,306 |
| Dec 15, 2025 | 1,340 | 1,359 | 1,339.1 | 1,347 | -3 | ▼ 0.22% | 2,264 |
| Dec 14, 2025 | 1,350 | 1,369.9 | 1,338.2 | 1,350 | -10 | ▼ 0.74% | 5,010 |
| Dec 11, 2025 | 1,455.3 | 1,455.3 | 1,349.1 | 1,360 | -125 | ▼ 8.42% | 10,806 |
| Dec 10, 2025 | 1,341 | 1,485 | 1,341 | 1,485 | +135 | ▲ 10% | 7,731 |
| Dec 09, 2025 | 1,341 | 1,356 | 1,341 | 1,350 | +9 | ▲ 0.67% | 2,352 |
| Dec 08, 2025 | 1,348 | 1,368 | 1,340.8 | 1,341 | -17.5 | ▼ 1.29% | 3,665 |
| Dec 07, 2025 | 1,392 | 1,392 | 1,346 | 1,358.5 | -6.4 | ▼ 0.47% | 3,833 |
| Dec 03, 2025 | 1,385.1 | 1,395 | 1,350 | 1,364.9 | -20.1 | ▼ 1.45% | 5,756 |
| Dec 02, 2025 | 1,375 | 1,400 | 1,375 | 1,385 | -13 | ▼ 0.93% | 1,643 |
| Dec 01, 2025 | 1,385 | 1,404 | 1,382 | 1,398 | +4.9 | ▲ 0.35% | 1,898 |
| Nov 30, 2025 | 1,400.9 | 1,424 | 1,393.1 | 1,393.1 | -14.9 | ▼ 1.06% | 3,827 |
| Nov 27, 2025 | 1,408 | 1,420 | 1,400.2 | 1,408 | +7 | ▲ 0.5% | 5,130 |
| Nov 26, 2025 | 1,380 | 1,410 | 1,372 | 1,401 | +21 | ▲ 1.52% | 3,968 |
| Nov 25, 2025 | 1,375 | 1,400 | 1,375 | 1,380 | -6 | ▼ 0.43% | 4,837 |
| Nov 24, 2025 | 1,402 | 1,402 | 1,370 | 1,386 | +11 | ▲ 0.8% | 3,922 |
| Nov 23, 2025 | 1,362.9 | 1,390.1 | 1,343.2 | 1,375 | +37.9 | ▲ 2.83% | 4,918 |
| Nov 20, 2025 | 1,336 | 1,353 | 1,333 | 1,337.1 | -12.7 | ▼ 0.94% | 2,782 |
| Nov 19, 2025 | 1,375 | 1,375 | 1,333 | 1,349.8 | +0.8 | ▲ 0.06% | 3,545 |
| Nov 18, 2025 | 1,360 | 1,369.9 | 1,336.6 | 1,349 | +3 | ▲ 0.22% | 4,299 |
| Nov 17, 2025 | 1,350 | 1,370 | 1,346 | 1,346 | -24 | ▼ 1.75% | 2,685 |
| Nov 16, 2025 | 1,388 | 1,400 | 1,350 | 1,370 | +9 | ▲ 0.66% | 3,814 |
| Nov 13, 2025 | 1,399 | 1,399 | 1,360 | 1,361 | -12 | ▼ 0.87% | 5,297 |
| Nov 12, 2025 | 1,370.2 | 1,399 | 1,370.1 | 1,373 | -7 | ▼ 0.51% | 3,841 |
| Nov 11, 2025 | 1,416 | 1,416.7 | 1,371 | 1,380 | -9 | ▼ 0.65% | 3,993 |
| Nov 10, 2025 | 1,382 | 1,405 | 1,375.5 | 1,389 | -2.3 | ▼ 0.17% | 4,370 |
| Nov 09, 2025 | 1,430 | 1,430 | 1,385.1 | 1,391.3 | -48.7 | ▼ 3.38% | 8,002 |
| Nov 06, 2025 | 1,489.9 | 1,489.9 | 1,435 | 1,440 | -38 | ▼ 2.57% | 7,615 |
| Nov 05, 2025 | 1,433 | 1,478 | 1,433 | 1,478 | +22.8 | ▲ 1.57% | 6,632 |
| Nov 04, 2025 | 1,616.8 | 1,616.8 | 1,455.2 | 1,455.2 | -161.6 | ▼ 10% | 50,443 |
| Nov 03, 2025 | 1,485 | 1,616.8 | 1,432 | 1,616.8 | +146.9 | ▲ 9.99% | 9,968 |
| Nov 02, 2025 | 1,458 | 1,485.8 | 1,458 | 1,469.9 | -105.1 | ▼ 6.67% | 5,610 |
| Oct 30, 2025 | 1,520 | 1,581 | 1,500 | 1,575 | +55 | ▲ 3.62% | 14,110 |
| Oct 29, 2025 | 1,549 | 1,581 | 1,511 | 1,520 | -20 | ▼ 1.3% | 9,580 |
| Oct 28, 2025 | 1,479 | 1,615 | 1,456.1 | 1,540 | +63 | ▲ 4.27% | 6,294 |
| Oct 26, 2025 | 1,464 | 1,479.9 | 1,440 | 1,477 | +13 | ▲ 0.89% | 2,672 |
| Oct 19, 2025 | 1,475 | 1,475 | 1,455 | 1,464 | +8 | ▲ 0.55% | 2,352 |
| Oct 16, 2025 | 1,460.1 | 1,480 | 1,450 | 1,456 | -4 | ▼ 0.27% | 7,965 |
| Oct 15, 2025 | 1,506 | 1,506 | 1,451.3 | 1,460 | -20 | ▼ 1.35% | 9,080 |
| Oct 14, 2025 | 1,468.2 | 1,519.8 | 1,468.2 | 1,480 | -13 | ▼ 0.87% | 4,015 |
| Oct 13, 2025 | 1,455 | 1,499.9 | 1,455 | 1,493 | +26 | ▲ 1.77% | 4,315 |
| Oct 12, 2025 | 1,505 | 1,540 | 1,460 | 1,467 | -9 | ▼ 0.61% | 21,644 |
| Oct 09, 2025 | 1,514.7 | 1,544 | 1,470 | 1,476 | -9 | ▼ 0.61% | 7,722 |
| Oct 08, 2025 | 1,510 | 1,510 | 1,475.1 | 1,485 | -32 | ▼ 2.11% | 4,429 |
| Oct 07, 2025 | 1,535 | 1,535 | 1,491.9 | 1,517 | — | — | 4,700 |
