Mai Khola Hydropower Limited
MKHLRs496.9▼ -0.1 (0.02%)
As of Sep 29, 2026 · 02:59
EPS
13.83
P/E Ratio
35.93
Book Value
114.34
PBV
4.35
1Y Yield
-33.30%
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 | 486 | 497 | 486 | 496.9 | -0.1 | ▼ 0.02% | 4,404 |
| Sep 28, 2026 | 480 | 500 | 480 | 497 | -8 | ▼ 1.58% | 1,821 |
| Sep 24, 2026 | 509 | 509 | 486 | 505 | +9.9 | ▲ 2% | 1,046 |
| Sep 23, 2026 | 495 | 513 | 494 | 495.1 | -7.5 | ▼ 1.49% | 4,305 |
| Sep 22, 2026 | 511 | 511 | 496 | 502.6 | -9.3 | ▼ 1.82% | 2,714 |
| Sep 18, 2026 | 510 | 513 | 501 | 511.9 | +0.4 | ▲ 0.08% | 2,710 |
| Sep 17, 2026 | 500 | 514.8 | 500 | 511.5 | +11.5 | ▲ 2.3% | 2,565 |
| Sep 16, 2026 | 486 | 525 | 486 | 500 | -11 | ▼ 2.15% | 1,972 |
| Sep 15, 2026 | 530 | 530 | 505.4 | 511 | +6 | ▲ 1.19% | 1,819 |
| Sep 14, 2026 | 495.1 | 505.5 | 495.1 | 505 | +0 | 0% | 1,594 |
| Sep 11, 2026 | 499.9 | 505 | 490.1 | 505 | +10.3 | ▲ 2.08% | 3,595 |
| Sep 10, 2026 | 494 | 494.7 | 485 | 494.7 | -0.5 | ▼ 0.1% | 1,840 |
| Sep 09, 2026 | 483 | 510 | 483 | 495.2 | -0.9 | ▼ 0.18% | 2,908 |
| Sep 07, 2026 | 482.2 | 506 | 482.2 | 496.1 | +2.1 | ▲ 0.43% | 934 |
| Sep 03, 2026 | 487 | 515 | 477.3 | 494 | +7.1 | ▲ 1.46% | 2,969 |
| Sep 02, 2026 | 480 | 488 | 474 | 486.9 | +3.9 | ▲ 0.81% | 337 |
| Sep 01, 2026 | 461 | 483 | 461 | 483 | +11.4 | ▲ 2.42% | 1,070 |
| Aug 31, 2026 | 474.2 | 485.9 | 467.1 | 471.6 | -14.9 | ▼ 3.06% | 1,887 |
| Aug 27, 2026 | 476 | 495 | 476 | 486.5 | -2.5 | ▼ 0.51% | 1,805 |
| Aug 26, 2026 | 488.1 | 490 | 481 | 489 | -4.1 | ▼ 0.83% | 3,077 |
| Aug 25, 2026 | 493.2 | 499.9 | 493.1 | 493.1 | -2.9 | ▼ 0.58% | 3,134 |
| Aug 24, 2026 | 490 | 496 | 490 | 496 | -4 | ▼ 0.8% | 420 |
| Aug 21, 2026 | 507.8 | 507.8 | 485 | 500 | +5.9 | ▲ 1.19% | 3,695 |
| Aug 20, 2026 | 496.2 | 496.2 | 491.9 | 494.1 | -2 | ▼ 0.4% | 4,543 |
| Aug 19, 2026 | 489 | 500 | 489 | 496.1 | -2.5 | ▼ 0.5% | 1,521 |
| Aug 18, 2026 | 500 | 503.9 | 498 | 498.6 | -1.4 | ▼ 0.28% | 3,850 |
| Aug 17, 2026 | 491 | 508 | 491 | 500 | -0.1 | ▼ 0.02% | 3,586 |
| Aug 14, 2026 | 495 | 525 | 488 | 500.1 | +0.1 | ▲ 0.02% | 2,856 |
| Aug 13, 2026 | 519.8 | 519.8 | 493.1 | 500 | +0 | 0% | 1,664 |
| Aug 12, 2026 | 495 | 500 | 488 | 500 | +6.9 | ▲ 1.4% | 3,148 |
| Aug 11, 2026 | 472 | 495 | 472 | 493.1 | -3.7 | ▼ 0.74% | 964 |
| Aug 10, 2026 | 482 | 496.8 | 482 | 496.8 | +1.9 | ▲ 0.38% | 2,570 |
| Aug 07, 2026 | 483.2 | 495 | 483.2 | 494.9 | -0.4 | ▼ 0.08% | 829 |
| Aug 06, 2026 | 480.2 | 502.5 | 480.2 | 495.3 | +0.3 | ▲ 0.06% | 6,620 |
| Aug 05, 2026 | 504.5 | 504.5 | 484.1 | 495 | +1.5 | ▲ 0.3% | 3,276 |
| Aug 04, 2026 | 495 | 501 | 490.2 | 493.5 | -8.5 | ▼ 1.69% | 1,730 |
| Aug 03, 2026 | 495 | 504 | 495 | 502 | -2 | ▼ 0.4% | 5,048 |
| Jul 31, 2026 | 497 | 510 | 497 | 504 | -6 | ▼ 1.18% | 2,237 |
| Jul 30, 2026 | 498.6 | 510 | 498 | 510 | -4 | ▼ 0.78% | 1,482 |
| Jul 29, 2026 | 488.3 | 514 | 488.3 | 514 | +11 | ▲ 2.19% | 3,608 |
| Jul 28, 2026 | 495.1 | 505 | 487.3 | 503 | +2 | ▲ 0.4% | 7,193 |
| Jul 27, 2026 | 493 | 516.9 | 493 | 501 | -6 | ▼ 1.18% | 5,754 |
| Jul 24, 2026 | 498.3 | 510 | 498.3 | 507 | -5 | ▼ 0.98% | 3,735 |
| Jul 23, 2026 | 501 | 528.9 | 490 | 512 | -2.5 | ▼ 0.49% | 3,010 |
| Jul 22, 2026 | 510.1 | 518 | 500.3 | 514.5 | -4.5 | ▼ 0.87% | 17,642 |
| Jul 21, 2026 | 512 | 527.9 | 501 | 519 | -8.3 | ▼ 1.57% | 14,809 |
| Jul 20, 2026 | 518 | 527.3 | 503.1 | 527.3 | +8.4 | ▲ 1.62% | 13,017 |
| Jul 17, 2026 | 513 | 525 | 481 | 518.9 | -21.1 | ▼ 3.91% | 15,530 |
| Jul 16, 2026 | 457 | 540 | 457 | 540 | +60.1 | ▲ 12.52% | 18,305 |
| Jul 15, 2026 | 466 | 479.9 | 466 | 479.9 | +13.9 | ▲ 2.98% | 3,491 |
| Jul 14, 2026 | 458.1 | 491.3 | 458 | 466 | +1 | ▲ 0.22% | 1,254 |
| Jul 13, 2026 | 467 | 491.3 | 465 | 465 | -12 | ▼ 2.52% | 3,640 |
| Jul 10, 2026 | 490 | 497.9 | 472 | 477 | +2.5 | ▲ 0.53% | 5,085 |
| Jul 09, 2026 | 475 | 479 | 472 | 474.5 | -3.5 | ▼ 0.73% | 8,217 |
| Jul 08, 2026 | 493.9 | 493.9 | 471.1 | 478 | -2.1 | ▼ 0.44% | 3,101 |
| Jul 07, 2026 | 467.9 | 485.8 | 467.9 | 480.1 | -1.9 | ▼ 0.39% | 3,825 |
| Jul 06, 2026 | 490 | 490 | 476.5 | 482 | -22.7 | ▼ 4.5% | 2,881 |
| Jul 03, 2026 | 475.1 | 504.7 | 475.1 | 504.7 | +25.7 | ▲ 5.37% | 7,838 |
| Jul 02, 2026 | 495 | 498 | 469 | 479 | -6 | ▼ 1.24% | 3,726 |
| Jul 01, 2026 | 470 | 485 | 470 | 485 | +18 | ▲ 3.85% | 2,318 |
| Jun 30, 2026 | 468.1 | 475 | 467 | 467 | -12 | ▼ 2.51% | 4,632 |
| Jun 29, 2026 | 476.1 | 488.9 | 476 | 479 | -1.2 | ▼ 0.25% | 2,870 |
| Jun 26, 2026 | 485 | 490 | 480.2 | 480.2 | -18.8 | ▼ 3.77% | 3,680 |
| Jun 25, 2026 | 479.1 | 499 | 472.3 | 499 | +5.1 | ▲ 1.03% | 3,845 |
| Jun 24, 2026 | 482.1 | 496.9 | 473 | 493.9 | -3.1 | ▼ 0.62% | 7,940 |
| Jun 23, 2026 | 501 | 503 | 490 | 497 | -6 | ▼ 1.19% | 7,940 |
| Jun 22, 2026 | 508 | 508 | 500 | 503 | -4 | ▼ 0.79% | 4,168 |
| Jun 19, 2026 | 505 | 507 | 500 | 507 | +2 | ▲ 0.4% | 7,999 |
| Jun 18, 2026 | 500 | 520 | 500 | 505 | -4.9 | ▼ 0.96% | 28,999 |
| Jun 17, 2026 | 505 | 514.9 | 500.3 | 509.9 | +9.9 | ▲ 1.98% | 23,663 |
| Jun 16, 2026 | 510 | 519 | 498 | 500 | -5 | ▼ 0.99% | 2,555 |
| Jun 15, 2026 | 500 | 516 | 500 | 505 | -4.9 | ▼ 0.96% | 19,777 |
| Jun 12, 2026 | 500 | 514 | 500 | 509.9 | +5.4 | ▲ 1.07% | 10,764 |
| Jun 11, 2026 | 520 | 520 | 500 | 504.5 | -5.5 | ▼ 1.08% | 19,175 |
| Jun 10, 2026 | 496.1 | 519 | 496.1 | 510 | -0.9 | ▼ 0.18% | 4,319 |
| Jun 09, 2026 | 505 | 510.9 | 500 | 510.9 | +0.7 | ▲ 0.14% | 4,758 |
| Jun 08, 2026 | 490 | 519 | 490 | 510.2 | -4.8 | ▼ 0.93% | 16,944 |
| Jun 05, 2026 | 510 | 525 | 503 | 515 | -2 | ▼ 0.39% | 9,562 |
| Jun 04, 2026 | 518.5 | 535 | 515 | 517 | -10.6 | ▼ 2.01% | 9,583 |
| Jun 03, 2026 | 545 | 545 | 510 | 527.6 | -11.4 | ▼ 2.12% | 45,258 |
| Jun 02, 2026 | 550 | 550 | 530 | 539 | -0.9 | ▼ 0.17% | 2,429 |
| Jun 01, 2026 | 548 | 550 | 530.1 | 539.9 | -12.1 | ▼ 2.19% | 5,370 |
| May 27, 2026 | 559 | 559 | 550 | 552 | -6 | ▼ 1.08% | 3,047 |
| May 26, 2026 | 555 | 560 | 551.1 | 558 | +5 | ▲ 0.9% | 1,566 |
| May 25, 2026 | 523.1 | 574.8 | 523.1 | 553 | +8 | ▲ 1.47% | 7,613 |
| May 22, 2026 | 542.9 | 549.9 | 538 | 545 | +2.1 | ▲ 0.39% | 3,035 |
| May 21, 2026 | 556.2 | 556.2 | 533 | 542.9 | +2.9 | ▲ 0.54% | 3,982 |
| May 20, 2026 | 539.9 | 540 | 524.1 | 540 | +13.8 | ▲ 2.62% | 6,702 |
| May 19, 2026 | 491.8 | 526.2 | 491.8 | 526.2 | +8.6 | ▲ 1.66% | 7,530 |
| May 18, 2026 | 503.1 | 528 | 503.1 | 517.6 | +7.6 | ▲ 1.49% | 6,906 |
| May 15, 2026 | 508 | 523 | 508 | 510 | -8 | ▼ 1.54% | 4,476 |
| May 14, 2026 | 525 | 525 | 511.1 | 518 | -7 | ▼ 1.33% | 1,545 |
| May 13, 2026 | 510.1 | 530 | 510.1 | 525 | +8.7 | ▲ 1.69% | 2,624 |
| May 12, 2026 | 523 | 530 | 515.1 | 516.3 | -13.7 | ▼ 2.58% | 4,743 |
| May 11, 2026 | 530 | 545 | 515 | 530 | +13.5 | ▲ 2.61% | 26,850 |
| May 08, 2026 | 500.5 | 529.4 | 500.5 | 516.5 | +8.5 | ▲ 1.67% | 4,505 |
| May 07, 2026 | 521 | 521 | 505.5 | 508 | -3 | ▼ 0.59% | 4,142 |
| May 06, 2026 | 529 | 529 | 501.1 | 511 | -3 | ▼ 0.58% | 24,224 |
| May 05, 2026 | 511 | 540.9 | 501 | 514 | +3 | ▲ 0.59% | 8,609 |
| May 04, 2026 | 532 | 532 | 502 | 511 | -48 | ▼ 8.59% | 29,227 |
| Apr 30, 2026 | 615 | 615 | 528.9 | 559 | -56 | ▼ 9.11% | 10,618 |
| Apr 29, 2026 | 602.5 | 625 | 602.5 | 615 | -18 | ▼ 2.84% | 2,433 |
| Apr 28, 2026 | 674.9 | 674.9 | 617 | 633 | -19 | ▼ 2.91% | 2,339 |
| Apr 27, 2026 | 689 | 689 | 640 | 652 | -72.5 | ▼ 10.01% | 15,642 |
| Apr 24, 2026 | 611.1 | 724.5 | 600 | 724.5 | +94.5 | ▲ 15% | 13,466 |
| Apr 23, 2026 | 680.9 | 680.9 | 604.4 | 630 | -31.1 | ▼ 4.7% | 16,463 |
| Apr 22, 2026 | 680.5 | 690 | 650 | 661.1 | -28.9 | ▼ 4.19% | 9,565 |
| Apr 21, 2026 | 700 | 700.3 | 680 | 690 | -10 | ▼ 1.43% | 3,319 |
| Apr 20, 2026 | 703 | 740 | 699 | 700 | -23.9 | ▼ 3.3% | 3,986 |
| Apr 17, 2026 | 731 | 731 | 710.1 | 723.9 | +6.9 | ▲ 0.96% | 3,312 |
| Apr 16, 2026 | 708 | 729.3 | 703.7 | 717 | -5 | ▼ 0.69% | 5,680 |
| Apr 15, 2026 | 725 | 780 | 711 | 722 | -16.4 | ▼ 2.22% | 13,391 |
| Apr 13, 2026 | 745.2 | 774 | 702.5 | 738.4 | -21.6 | ▼ 2.84% | 19,145 |
| Apr 10, 2026 | 777 | 777 | 719.9 | 760 | -32 | ▼ 4.04% | 17,772 |
| Apr 09, 2026 | 734 | 792 | 706 | 792 | +44 | ▲ 5.88% | 14,628 |
| Apr 08, 2026 | 758.2 | 758.2 | 720 | 748 | -25 | ▼ 3.23% | 12,898 |
| Apr 07, 2026 | 744 | 773 | 705 | 773 | +14 | ▲ 1.84% | 11,654 |
| Apr 06, 2026 | 690 | 759 | 677 | 759 | +56 | ▲ 7.97% | 90,152 |
| Apr 05, 2026 | 742 | 742.3 | 701.5 | 703 | -53.3 | ▼ 7.05% | 4,039 |
| Apr 02, 2026 | 746.5 | 775 | 730 | 756.3 | -4.8 | ▼ 0.63% | 25,237 |
| Apr 01, 2026 | 761.2 | 776 | 745 | 761.1 | -14.9 | ▼ 1.92% | 5,896 |
| Mar 31, 2026 | 755.2 | 800 | 750 | 776 | +6 | ▲ 0.78% | 19,115 |
| Mar 30, 2026 | 794.5 | 795 | 756.1 | 770 | -24.5 | ▼ 3.08% | 5,627 |
| Mar 29, 2026 | 786.8 | 845 | 766 | 794.5 | -6.5 | ▼ 0.81% | 21,595 |
| Mar 26, 2026 | 783.5 | 814 | 770 | 801 | +3 | ▲ 0.38% | 7,778 |
| Mar 25, 2026 | 785 | 817 | 780 | 798 | +1 | ▲ 0.13% | 11,819 |
| Mar 24, 2026 | 793.8 | 827 | 793 | 797 | -12 | ▼ 1.48% | 3,104 |
| Mar 23, 2026 | 802.8 | 834 | 781 | 809 | -9 | ▼ 1.1% | 2,414 |
| Mar 22, 2026 | 809.8 | 842 | 795 | 818 | -7 | ▼ 0.85% | 9,680 |
| Mar 19, 2026 | 797.5 | 826 | 797.5 | 825 | +12 | ▲ 1.48% | 5,894 |
| Mar 17, 2026 | 800.7 | 825 | 792 | 813 | -4 | ▼ 0.49% | 3,425 |
| Mar 16, 2026 | 834.5 | 834.5 | 802 | 817 | -33 | ▼ 3.88% | 8,127 |
| Mar 15, 2026 | 843.5 | 850 | 799.7 | 850 | -10 | ▼ 1.16% | 4,046 |
| Mar 12, 2026 | 845.8 | 860 | 805 | 860 | -2 | ▼ 0.23% | 7,584 |
| Mar 11, 2026 | 814.8 | 862 | 799 | 862 | +32 | ▲ 3.86% | 10,280 |
| Mar 10, 2026 | 848 | 848 | 802 | 830 | -2.3 | ▼ 0.28% | 4,570 |
| Mar 09, 2026 | 816 | 832.3 | 816 | 832.3 | +32.3 | ▲ 4.04% | 140 |
| Mar 03, 2026 | 775.2 | 800 | 759.7 | 800 | +9.5 | ▲ 1.2% | 1,683 |
| Mar 01, 2026 | 775 | 790.5 | 760 | 790.5 | +0.5 | ▲ 0.06% | 640 |
| Feb 26, 2026 | 774.5 | 790 | 760 | 790 | +0 | 0% | 9,431 |
| Feb 25, 2026 | 750 | 790 | 750 | 790 | +25.4 | ▲ 3.32% | 2,383 |
| Feb 24, 2026 | 760 | 792 | 760 | 764.6 | -5.4 | ▼ 0.7% | 3,510 |
| Feb 23, 2026 | 782.6 | 790 | 767 | 770 | -28 | ▼ 3.51% | 26,227 |
| Feb 22, 2026 | 785 | 798 | 770 | 798 | -2 | ▼ 0.25% | 385 |
| Feb 17, 2026 | 795.4 | 812 | 776 | 800 | -11 | ▼ 1.36% | 3,765 |
| Feb 16, 2026 | 793.5 | 825 | 778.1 | 811 | +2 | ▲ 0.25% | 12,230 |
| Feb 12, 2026 | 800 | 826 | 800 | 809 | -7 | ▼ 0.86% | 21,391 |
| Feb 11, 2026 | 807.2 | 829 | 800 | 816 | -7 | ▼ 0.85% | 7,400 |
| Feb 10, 2026 | 847 | 863 | 820 | 823 | -40 | ▼ 4.63% | 22,730 |
| Feb 09, 2026 | 853.2 | 887 | 836.5 | 863 | -7 | ▼ 0.8% | 24,973 |
| Feb 08, 2026 | 848.5 | 915 | 832 | 870 | +5 | ▲ 0.58% | 15,590 |
| Feb 05, 2026 | 835.5 | 880 | 818.8 | 865 | +14 | ▲ 1.65% | 5,937 |
| Feb 04, 2026 | 827 | 893 | 810.5 | 851 | +8.5 | ▲ 1.01% | 13,457 |
| Feb 03, 2026 | 823.9 | 873.1 | 808 | 842.5 | +2.6 | ▲ 0.31% | 9,075 |
| Feb 02, 2026 | 803.5 | 868 | 803.5 | 839.9 | +20.9 | ▲ 2.55% | 20,431 |
| Feb 01, 2026 | 822.5 | 853 | 796.4 | 819 | -19 | ▼ 2.27% | 23,098 |
| Jan 29, 2026 | 811 | 881 | 811 | 838 | +12 | ▲ 1.45% | 9,778 |
| Jan 28, 2026 | 820.6 | 864 | 807.1 | 826 | -10.9 | ▼ 1.3% | 25,560 |
| Jan 27, 2026 | 803.5 | 837 | 803.5 | 836.9 | +17.9 | ▲ 2.19% | 31,068 |
| Jan 26, 2026 | 804.6 | 836 | 788.6 | 819 | -0.9 | ▼ 0.11% | 43,955 |
| Jan 25, 2026 | 780 | 820 | 780 | 819.9 | +27.9 | ▲ 3.52% | 25,808 |
| Jan 22, 2026 | 791.6 | 807.4 | 767 | 792 | -14.4 | ▼ 1.79% | 21,515 |
| Jan 21, 2026 | 784.5 | 816 | 784.5 | 806.4 | +6.4 | ▲ 0.8% | 2,932 |
| Jan 20, 2026 | 785.6 | 821.1 | 784.1 | 800 | -0.1 | ▼ 0.01% | 5,527 |
| Jan 18, 2026 | 780.5 | 808 | 771.3 | 800.1 | +5.1 | ▲ 0.64% | 7,961 |
| Jan 14, 2026 | 759.2 | 834.3 | 759.2 | 795 | +21 | ▲ 2.71% | 11,016 |
| Jan 13, 2026 | 780.9 | 795 | 773.1 | 774 | -22 | ▼ 2.76% | 6,350 |
| Jan 12, 2026 | 785.6 | 810.5 | 771 | 796 | -4 | ▼ 0.5% | 8,112 |
| Jan 08, 2026 | 768.8 | 800 | 754.1 | 800 | +16.4 | ▲ 2.09% | 7,895 |
| Jan 07, 2026 | 785 | 816 | 770 | 783.6 | -16.4 | ▼ 2.05% | 2,656 |
| Jan 06, 2026 | 775 | 821.1 | 762.1 | 800 | +11 | ▲ 1.39% | 4,967 |
| Jan 05, 2026 | 778.5 | 799.8 | 778.5 | 789 | -4 | ▼ 0.5% | 4,620 |
| Jan 04, 2026 | 756.6 | 794 | 756.6 | 793 | +21.5 | ▲ 2.79% | 1,275 |
| Jan 01, 2026 | 770.5 | 785 | 770.5 | 771.5 | -13.5 | ▼ 1.72% | 2,944 |
| Dec 31, 2025 | 779.5 | 795.6 | 779.5 | 785 | -9 | ▼ 1.13% | 1,030 |
| Dec 29, 2025 | 768.8 | 800 | 768.8 | 794 | +11 | ▲ 1.4% | 6,081 |
| Dec 28, 2025 | 774.5 | 804 | 773.9 | 783 | -5.9 | ▼ 0.75% | 5,964 |
| Dec 24, 2025 | 783.9 | 799.5 | 770 | 788.9 | -9.1 | ▼ 1.14% | 5,880 |
| Dec 23, 2025 | 786.2 | 798 | 772 | 798 | -2 | ▼ 0.25% | 8,638 |
| Dec 22, 2025 | 795 | 800 | 779.1 | 800 | -9.9 | ▼ 1.22% | 1,805 |
| Dec 21, 2025 | 808 | 823.9 | 777 | 809.9 | -13.1 | ▼ 1.59% | 2,743 |
| Dec 18, 2025 | 801 | 824.7 | 786 | 823 | +6 | ▲ 0.73% | 7,653 |
| Dec 17, 2025 | 768.1 | 828 | 768.1 | 817 | +33.9 | ▲ 4.33% | 6,874 |
| Dec 16, 2025 | 777 | 795 | 777 | 783.1 | -7.9 | ▼ 1% | 1,133 |
| Dec 15, 2025 | 819 | 819 | 771 | 791 | -12.8 | ▼ 1.59% | 870 |
| Dec 14, 2025 | 804 | 861 | 785.4 | 803.8 | -16.2 | ▼ 1.98% | 2,327 |
| Dec 11, 2025 | 800.1 | 832.3 | 770.3 | 820 | +4.3 | ▲ 0.53% | 3,103 |
| Dec 10, 2025 | 784.2 | 815.7 | 784.2 | 815.7 | +15.8 | ▲ 1.98% | 1,077 |
| Dec 09, 2025 | 779.3 | 814.9 | 764 | 799.9 | +4.9 | ▲ 0.62% | 2,542 |
| Dec 08, 2025 | 802.8 | 802.8 | 772 | 795 | +7.9 | ▲ 1% | 8,730 |
| Dec 07, 2025 | 800.1 | 800.1 | 785.1 | 787.1 | -28.9 | ▼ 3.54% | 708 |
| Dec 03, 2025 | 791.2 | 822.6 | 781.2 | 816 | +9 | ▲ 1.12% | 2,480 |
| Dec 02, 2025 | 808.7 | 825 | 793 | 807 | -18 | ▼ 2.18% | 8,523 |
| Dec 01, 2025 | 800.1 | 832.4 | 800.1 | 825 | +8.9 | ▲ 1.09% | 980 |
| Nov 30, 2025 | 820 | 853 | 806.8 | 816.1 | -6.7 | ▼ 0.81% | 6,628 |
| Nov 27, 2025 | 821.5 | 854 | 791.1 | 822.8 | -14.6 | ▼ 1.74% | 1,358 |
| Nov 26, 2025 | 813.6 | 911 | 798 | 837.4 | +7.4 | ▲ 0.89% | 16,492 |
| Nov 25, 2025 | 819.9 | 847 | 810 | 830 | -6.4 | ▼ 0.77% | 2,415 |
| Nov 24, 2025 | 800 | 842 | 800 | 836.4 | +20.4 | ▲ 2.5% | 6,402 |
| Nov 23, 2025 | 802 | 816 | 773 | 816 | -2 | ▼ 0.24% | 4,173 |
| Nov 20, 2025 | 755.9 | 818 | 755.9 | 818 | +47 | ▲ 6.1% | 5,900 |
| Nov 19, 2025 | 779.5 | 783 | 765 | 771 | -24 | ▼ 3.02% | 770 |
| Nov 18, 2025 | 741 | 801.6 | 741 | 795 | +39.6 | ▲ 5.24% | 5,699 |
| Nov 17, 2025 | 748.8 | 770 | 748.8 | 755.4 | -8.6 | ▼ 1.13% | 1,339 |
| Nov 16, 2025 | 745 | 766 | 737.5 | 764 | +12 | ▲ 1.6% | 2,110 |
| Nov 13, 2025 | 750 | 756 | 750 | 752 | -12.8 | ▼ 1.67% | 640 |
| Nov 12, 2025 | 751 | 766 | 748.5 | 764.8 | +4.5 | ▲ 0.59% | 1,430 |
| Nov 11, 2025 | 769 | 784.3 | 754 | 760.3 | -23.7 | ▼ 3.02% | 1,340 |
| Nov 10, 2025 | 769 | 785.4 | 755 | 784 | +0 | 0% | 1,317 |
| Nov 09, 2025 | 784 | 784 | 765.4 | 784 | -15 | ▼ 1.88% | 1,244 |
| Nov 06, 2025 | 796 | 799 | 751.3 | 799 | -11.9 | ▼ 1.47% | 67,419 |
| Nov 05, 2025 | 780 | 810.9 | 752.1 | 810.9 | +30.9 | ▲ 3.96% | 33,126 |
| Nov 04, 2025 | 770 | 833 | 743 | 780 | -5 | ▼ 0.64% | 1,097 |
| Nov 03, 2025 | 777 | 785 | 762.2 | 785 | -7.2 | ▼ 0.91% | 3,272 |
| Nov 02, 2025 | 756 | 798 | 741 | 792.2 | +21 | ▲ 2.72% | 5,250 |
| Oct 30, 2025 | 761 | 771.2 | 731 | 771.2 | -3.8 | ▼ 0.49% | 1,001 |
| Oct 29, 2025 | 720 | 776.2 | 706.3 | 775 | +41.1 | ▲ 5.6% | 8,194 |
| Oct 28, 2025 | 670.6 | 733.9 | 670.5 | 733.9 | +49.9 | ▲ 7.3% | 18,678 |
| Oct 26, 2025 | 664.3 | 684 | 652 | 684 | +9 | ▲ 1.33% | 14,590 |
| Oct 19, 2025 | 686.9 | 701 | 675 | 675 | +1 | ▲ 0.15% | 300 |
| Oct 16, 2025 | 659 | 683.4 | 656.1 | 674 | +15 | ▲ 2.28% | 1,216 |
| Oct 15, 2025 | 657.2 | 695.6 | 657.2 | 659 | -9.8 | ▼ 1.47% | 160 |
| Oct 14, 2025 | 702.8 | 702.8 | 667.5 | 668.8 | -48.2 | ▼ 6.72% | 668 |
| Oct 13, 2025 | 691.5 | 738.6 | 665 | 717 | +39 | ▲ 5.75% | 1,850 |
| Oct 12, 2025 | 719.4 | 719.4 | 663 | 678 | -56 | ▼ 7.63% | 4,489 |
| Oct 09, 2025 | 744.6 | 780 | 734 | 734 | +4 | ▲ 0.55% | 2,502 |
| Oct 08, 2025 | 731 | 740 | 694 | 730 | -15 | ▼ 2.01% | 2,757 |
| Oct 07, 2025 | 780.8 | 780.8 | 737 | 745 | — | — | 2,655 |
