Mailung Khola Jal Vidhyut Company Limited
MKJCRs324.9▼ -0.1 (0.03%)
As of Sep 29, 2026 · 02:59
EPS
0.46
P/E Ratio
706.30
Book Value
101.97
PBV
3.19
1Y Yield
-47.60%
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 | 308.8 | 334 | 308.8 | 324.9 | -0.1 | ▼ 0.03% | 34,135 |
| Sep 28, 2026 | 320 | 337.7 | 320 | 325 | -4.3 | ▼ 1.31% | 33,925 |
| Sep 24, 2026 | 322.1 | 338 | 322.1 | 329.3 | -9.7 | ▼ 2.86% | 37,780 |
| Sep 23, 2026 | 321.1 | 355 | 321.1 | 339 | +1 | ▲ 0.3% | 109,908 |
| Sep 22, 2026 | 304 | 359 | 304 | 338 | +18 | ▲ 5.63% | 113,194 |
| Sep 18, 2026 | 292.8 | 326.9 | 292.8 | 320 | +26 | ▲ 8.84% | 84,581 |
| Sep 17, 2026 | 295.5 | 300 | 292.1 | 294 | -0.5 | ▼ 0.17% | 21,258 |
| Sep 16, 2026 | 293 | 308 | 288 | 294.5 | +4.5 | ▲ 1.55% | 57,894 |
| Sep 15, 2026 | 301 | 301 | 284 | 290 | +3.3 | ▲ 1.15% | 19,856 |
| Sep 14, 2026 | 279 | 289 | 277 | 286.7 | +6.7 | ▲ 2.39% | 12,898 |
| Sep 11, 2026 | 267.4 | 281.9 | 265.3 | 280 | +6 | ▲ 2.19% | 22,462 |
| Sep 10, 2026 | 260.3 | 278.9 | 260.3 | 274 | +0 | 0% | 12,797 |
| Sep 09, 2026 | 290 | 290 | 268 | 274 | -15.4 | ▼ 5.32% | 34,500 |
| Sep 07, 2026 | 290 | 296 | 284.1 | 289.4 | -0.6 | ▼ 0.21% | 31,973 |
| Sep 03, 2026 | 295 | 299 | 286 | 290 | -7.4 | ▼ 2.49% | 47,203 |
| Sep 02, 2026 | 278 | 299.9 | 273.1 | 297.4 | +12.5 | ▲ 4.39% | 41,361 |
| Sep 01, 2026 | 276.3 | 295 | 252 | 284.9 | +8.6 | ▲ 3.11% | 54,406 |
| Aug 31, 2026 | 320 | 320 | 276.3 | 276.3 | -48.7 | ▼ 14.98% | 106,702 |
| Aug 27, 2026 | 334.7 | 339 | 302 | 325 | -27.3 | ▼ 7.75% | 78,815 |
| Aug 26, 2026 | 402 | 409 | 352.3 | 352.3 | -62.1 | ▼ 14.99% | 66,903 |
| Aug 25, 2026 | 420 | 420 | 400 | 414.4 | +1.4 | ▲ 0.34% | 8,554 |
| Aug 24, 2026 | 424.1 | 432.9 | 409 | 413 | -11.1 | ▼ 2.62% | 20,060 |
| Aug 21, 2026 | 435 | 435 | 424 | 424.1 | -8.1 | ▼ 1.87% | 5,526 |
| Aug 20, 2026 | 433 | 438 | 429.5 | 432.2 | -7.8 | ▼ 1.77% | 6,109 |
| Aug 19, 2026 | 419.9 | 443 | 419.9 | 440 | -1.9 | ▼ 0.43% | 1,009 |
| Aug 18, 2026 | 420.9 | 445 | 420.9 | 441.9 | -1.1 | ▼ 0.25% | 6,429 |
| Aug 17, 2026 | 439 | 450 | 439 | 443 | -6 | ▼ 1.34% | 3,072 |
| Aug 14, 2026 | 447 | 451 | 441 | 449 | -1 | ▼ 0.22% | 4,278 |
| Aug 13, 2026 | 440.6 | 455 | 440.6 | 450 | +2 | ▲ 0.45% | 5,478 |
| Aug 12, 2026 | 455 | 455 | 443.3 | 448 | +1.9 | ▲ 0.43% | 5,717 |
| Aug 11, 2026 | 455 | 455 | 445.5 | 446.1 | -8.9 | ▼ 1.96% | 8,538 |
| Aug 10, 2026 | 450.2 | 460 | 450.2 | 455 | +2 | ▲ 0.44% | 2,605 |
| Aug 07, 2026 | 455.8 | 460.8 | 450.1 | 453 | -4 | ▼ 0.88% | 6,876 |
| Aug 06, 2026 | 455.7 | 468 | 455.7 | 457 | -3 | ▼ 0.65% | 2,753 |
| Aug 05, 2026 | 458 | 468 | 457.1 | 460 | +0 | 0% | 2,086 |
| Aug 04, 2026 | 457 | 470 | 457 | 460 | -6 | ▼ 1.29% | 2,060 |
| Aug 03, 2026 | 462.6 | 475 | 457.2 | 466 | +3.4 | ▲ 0.73% | 5,108 |
| Jul 31, 2026 | 456 | 468.9 | 454 | 462.6 | -5.4 | ▼ 1.15% | 6,682 |
| Jul 30, 2026 | 465 | 470 | 462.1 | 468 | +2.8 | ▲ 0.6% | 3,650 |
| Jul 29, 2026 | 470.9 | 474 | 463 | 465.2 | -6.7 | ▼ 1.42% | 3,515 |
| Jul 28, 2026 | 469.8 | 474.9 | 462 | 471.9 | -0.1 | ▼ 0.02% | 3,503 |
| Jul 27, 2026 | 500 | 500 | 467 | 472 | -15 | ▼ 3.08% | 8,224 |
| Jul 24, 2026 | 471 | 494 | 471 | 487 | +7 | ▲ 1.46% | 12,860 |
| Jul 23, 2026 | 488.2 | 488.2 | 458.8 | 480 | +15 | ▲ 3.23% | 16,210 |
| Jul 22, 2026 | 473 | 473 | 461.9 | 465 | +1 | ▲ 0.22% | 1,770 |
| Jul 21, 2026 | 470 | 472.9 | 457 | 464 | +0 | 0% | 10,602 |
| Jul 20, 2026 | 461 | 473 | 461 | 464 | +3 | ▲ 0.65% | 7,396 |
| Jul 17, 2026 | 458 | 461.9 | 452 | 461 | +16 | ▲ 3.6% | 4,530 |
| Jul 16, 2026 | 468.3 | 468.3 | 437.1 | 445 | -1 | ▼ 0.22% | 2,259 |
| Jul 15, 2026 | 442.2 | 450.2 | 442.2 | 446 | -2.9 | ▼ 0.65% | 1,916 |
| Jul 14, 2026 | 436.1 | 448.9 | 434.1 | 448.9 | +1.9 | ▲ 0.43% | 4,334 |
| Jul 13, 2026 | 449 | 450 | 440 | 447 | -2.8 | ▼ 0.62% | 2,482 |
| Jul 10, 2026 | 448 | 457 | 438.2 | 449.8 | +3.7 | ▲ 0.83% | 2,568 |
| Jul 09, 2026 | 445.1 | 447 | 442 | 446.1 | -0.9 | ▼ 0.2% | 4,777 |
| Jul 08, 2026 | 475 | 475 | 445.5 | 447 | -15 | ▼ 3.25% | 6,303 |
| Jul 07, 2026 | 462 | 465 | 455.2 | 462 | +0 | 0% | 6,136 |
| Jul 06, 2026 | 465 | 469.9 | 456.1 | 462 | +1 | ▲ 0.22% | 5,234 |
| Jul 03, 2026 | 458 | 466 | 456 | 461 | +4.9 | ▲ 1.07% | 3,103 |
| Jul 02, 2026 | 460 | 460 | 451 | 456.1 | -3.9 | ▼ 0.85% | 1,718 |
| Jul 01, 2026 | 445.3 | 469.8 | 445.3 | 460 | +3.9 | ▲ 0.86% | 610 |
| Jun 30, 2026 | 462 | 462 | 456.1 | 456.1 | -5.9 | ▼ 1.28% | 4,842 |
| Jun 29, 2026 | 462 | 471 | 460.1 | 462 | -3.1 | ▼ 0.67% | 2,226 |
| Jun 26, 2026 | 483 | 483 | 460.4 | 465.1 | -3.9 | ▼ 0.83% | 2,564 |
| Jun 25, 2026 | 470 | 475 | 461.2 | 469 | -6 | ▼ 1.26% | 3,544 |
| Jun 24, 2026 | 470.6 | 477.9 | 460 | 475 | -4.9 | ▼ 1.02% | 4,467 |
| Jun 23, 2026 | 480 | 489 | 475.3 | 479.9 | -1.6 | ▼ 0.33% | 4,001 |
| Jun 22, 2026 | 460.4 | 489.2 | 460.4 | 481.5 | -3.1 | ▼ 0.64% | 1,780 |
| Jun 19, 2026 | 490 | 495 | 482.5 | 484.6 | -0.4 | ▼ 0.08% | 2,421 |
| Jun 18, 2026 | 480 | 489 | 480 | 485 | -1 | ▼ 0.21% | 4,004 |
| Jun 17, 2026 | 485.1 | 495.3 | 485 | 486 | +3.9 | ▲ 0.81% | 5,106 |
| Jun 16, 2026 | 500 | 500 | 482.1 | 482.1 | -4 | ▼ 0.82% | 5,884 |
| Jun 15, 2026 | 489 | 496 | 486.1 | 486.1 | -3.9 | ▼ 0.8% | 2,411 |
| Jun 12, 2026 | 488.1 | 495 | 488.1 | 490 | -6 | ▼ 1.21% | 6,888 |
| Jun 11, 2026 | 487.1 | 496 | 487.1 | 496 | +7 | ▲ 1.43% | 5,455 |
| Jun 10, 2026 | 488.6 | 496 | 488.6 | 489 | -4 | ▼ 0.81% | 4,264 |
| Jun 09, 2026 | 488.1 | 496 | 488.1 | 493 | -5.7 | ▼ 1.14% | 1,860 |
| Jun 08, 2026 | 495.1 | 499.9 | 490.1 | 498.7 | -4.8 | ▼ 0.95% | 3,918 |
| Jun 05, 2026 | 492.1 | 503.8 | 492.1 | 503.5 | -1.2 | ▼ 0.24% | 4,804 |
| Jun 04, 2026 | 495 | 507 | 493.3 | 504.7 | +4.7 | ▲ 0.94% | 7,890 |
| Jun 03, 2026 | 506 | 506 | 496 | 500 | -3 | ▼ 0.6% | 6,179 |
| Jun 02, 2026 | 493.1 | 505 | 493.1 | 503 | +2 | ▲ 0.4% | 8,397 |
| Jun 01, 2026 | 509 | 509 | 500 | 501 | -11.6 | ▼ 2.26% | 6,898 |
| May 27, 2026 | 509.5 | 513 | 497 | 512.6 | +6.7 | ▲ 1.32% | 9,478 |
| May 26, 2026 | 499 | 507 | 495.2 | 505.9 | +4.9 | ▲ 0.98% | 3,932 |
| May 25, 2026 | 500 | 501.6 | 493.2 | 501 | +11 | ▲ 2.24% | 5,447 |
| May 22, 2026 | 490 | 500 | 490 | 490 | -10.5 | ▼ 2.1% | 14,216 |
| May 21, 2026 | 493.3 | 501.6 | 492.8 | 500.5 | +1.5 | ▲ 0.3% | 4,178 |
| May 20, 2026 | 511 | 511 | 487.3 | 499 | +10.6 | ▲ 2.17% | 4,047 |
| May 19, 2026 | 498 | 498 | 486.1 | 488.4 | -2.6 | ▼ 0.53% | 2,235 |
| May 18, 2026 | 486 | 491 | 486 | 491 | +1 | ▲ 0.2% | 6,740 |
| May 15, 2026 | 498 | 498 | 483.3 | 490 | +4.2 | ▲ 0.86% | 2,489 |
| May 14, 2026 | 504 | 504 | 485.1 | 485.8 | -2.2 | ▼ 0.45% | 4,377 |
| May 13, 2026 | 486.5 | 498 | 485 | 488 | -7 | ▼ 1.41% | 2,045 |
| May 12, 2026 | 505 | 506 | 492 | 495 | -5 | ▼ 1% | 6,197 |
| May 11, 2026 | 498.9 | 505 | 493 | 500 | +9.8 | ▲ 2% | 5,309 |
| May 08, 2026 | 492 | 495 | 490 | 490.2 | +0.2 | ▲ 0.04% | 6,027 |
| May 07, 2026 | 469.4 | 497.9 | 469.4 | 490 | -4 | ▼ 0.81% | 6,926 |
| May 06, 2026 | 504.9 | 504.9 | 484.2 | 494 | +0 | 0% | 11,630 |
| May 05, 2026 | 490.1 | 495 | 484 | 494 | -1 | ▼ 0.2% | 9,758 |
| May 04, 2026 | 509 | 509 | 485 | 495 | -3 | ▼ 0.6% | 6,616 |
| Apr 30, 2026 | 499 | 500 | 493.1 | 498 | -1.8 | ▼ 0.36% | 4,126 |
| Apr 29, 2026 | 497 | 503.9 | 495.2 | 499.8 | -4 | ▼ 0.79% | 5,629 |
| Apr 28, 2026 | 506 | 506 | 500 | 503.8 | -2.2 | ▼ 0.43% | 5,395 |
| Apr 27, 2026 | 505 | 510 | 495.3 | 506 | +1 | ▲ 0.2% | 4,020 |
| Apr 24, 2026 | 508 | 507 | 501.4 | 505 | -3 | ▼ 0.59% | 8,270 |
| Apr 23, 2026 | 503.1 | 511.5 | 503.1 | 508 | -1 | ▼ 0.2% | 23,757 |
| Apr 22, 2026 | 510.6 | 516.8 | 503.8 | 509 | -8 | ▼ 1.55% | 12,260 |
| Apr 21, 2026 | 500.1 | 530.5 | 500.1 | 517 | -6.8 | ▼ 1.3% | 4,658 |
| Apr 20, 2026 | 533.9 | 533.9 | 516 | 523.8 | -1 | ▼ 0.19% | 17,621 |
| Apr 17, 2026 | 508.6 | 538 | 508.6 | 524.8 | +5.9 | ▲ 1.14% | 15,942 |
| Apr 16, 2026 | 537 | 537 | 517.2 | 518.9 | -11.1 | ▼ 2.09% | 15,272 |
| Apr 15, 2026 | 513.6 | 534.1 | 513.6 | 530 | +12 | ▲ 2.32% | 16,761 |
| Apr 13, 2026 | 529 | 529 | 512.2 | 518 | -2 | ▼ 0.38% | 13,261 |
| Apr 10, 2026 | 530 | 540.6 | 509.5 | 520 | +0.1 | ▲ 0.02% | 15,576 |
| Apr 09, 2026 | 513 | 523.2 | 511.5 | 519.9 | +6.9 | ▲ 1.35% | 19,052 |
| Apr 08, 2026 | 508.4 | 514.9 | 502 | 513 | +7 | ▲ 1.38% | 12,128 |
| Apr 07, 2026 | 518.9 | 519 | 496.1 | 506 | -5.7 | ▼ 1.11% | 15,425 |
| Apr 06, 2026 | 485 | 514 | 484.2 | 511.7 | +19.7 | ▲ 4% | 14,043 |
| Apr 05, 2026 | 505.1 | 516.5 | 486.2 | 492 | -22.9 | ▼ 4.45% | 33,067 |
| Apr 02, 2026 | 510.3 | 520 | 510.3 | 514.9 | -3.1 | ▼ 0.6% | 24,187 |
| Apr 01, 2026 | 520 | 523 | 510 | 518 | -2 | ▼ 0.38% | 16,895 |
| Mar 31, 2026 | 530 | 533 | 515 | 520 | -10 | ▼ 1.89% | 29,637 |
| Mar 30, 2026 | 535 | 539 | 520.3 | 530 | -3.8 | ▼ 0.71% | 20,194 |
| Mar 29, 2026 | 540 | 540.1 | 525.1 | 533.8 | -6.2 | ▼ 1.15% | 33,233 |
| Mar 26, 2026 | 544 | 547 | 535 | 540 | +2.1 | ▲ 0.39% | 18,582 |
| Mar 25, 2026 | 552 | 552 | 535 | 537.9 | -14.1 | ▼ 2.55% | 41,412 |
| Mar 24, 2026 | 544 | 552 | 541.2 | 552 | +10 | ▲ 1.85% | 29,871 |
| Mar 23, 2026 | 550 | 552 | 540 | 542 | -0.1 | ▼ 0.02% | 19,998 |
| Mar 22, 2026 | 536.1 | 550 | 536.1 | 542.1 | -4.9 | ▼ 0.9% | 58,236 |
| Mar 19, 2026 | 536.9 | 555.9 | 536.9 | 547 | -0.8 | ▼ 0.15% | 72,319 |
| Mar 17, 2026 | 533.3 | 553.8 | 533.3 | 547.8 | +3.7 | ▲ 0.68% | 19,678 |
| Mar 16, 2026 | 535.1 | 556.3 | 535.1 | 544.1 | -1.9 | ▼ 0.35% | 36,590 |
| Mar 15, 2026 | 555 | 555 | 541.6 | 546 | -1.9 | ▼ 0.35% | 43,131 |
| Mar 12, 2026 | 531.2 | 547.9 | 531.2 | 547.9 | +5.9 | ▲ 1.09% | 56,694 |
| Mar 11, 2026 | 547 | 551.1 | 538.2 | 542 | -5 | ▼ 0.91% | 55,346 |
| Mar 10, 2026 | 582 | 582 | 543 | 547 | -33.3 | ▼ 5.74% | 119,941 |
| Mar 09, 2026 | 548.7 | 580.3 | 548.7 | 580.3 | +42.3 | ▲ 7.86% | 14,460 |
| Mar 03, 2026 | 519 | 538 | 519 | 538 | +9.2 | ▲ 1.74% | 15,561 |
| Mar 01, 2026 | 512 | 542 | 512 | 528.8 | +6.8 | ▲ 1.3% | 13,404 |
| Feb 26, 2026 | 516 | 526.3 | 516 | 522 | -3 | ▼ 0.57% | 15,794 |
| Feb 25, 2026 | 518 | 548 | 518 | 525 | -2.5 | ▼ 0.47% | 23,670 |
| Feb 24, 2026 | 514.5 | 528 | 514.5 | 527.5 | +2.5 | ▲ 0.48% | 12,380 |
| Feb 23, 2026 | 517 | 530 | 517 | 525 | -2 | ▼ 0.38% | 26,132 |
| Feb 22, 2026 | 519.1 | 529 | 519.1 | 527 | -2 | ▼ 0.38% | 33,270 |
| Feb 17, 2026 | 512 | 532 | 512 | 529 | +7 | ▲ 1.34% | 41,297 |
| Feb 16, 2026 | 528 | 536.9 | 520.1 | 522 | -6 | ▼ 1.14% | 21,684 |
| Feb 12, 2026 | 531 | 539 | 525.1 | 528 | -2.2 | ▼ 0.41% | 35,558 |
| Feb 11, 2026 | 542 | 542 | 530.1 | 530.2 | -7.8 | ▼ 1.45% | 36,471 |
| Feb 10, 2026 | 528.5 | 548.7 | 527.4 | 538 | +0 | 0% | 44,555 |
| Feb 09, 2026 | 527 | 550 | 527 | 538 | +1 | ▲ 0.19% | 50,415 |
| Feb 08, 2026 | 541 | 565 | 537 | 537 | -15 | ▼ 2.72% | 55,963 |
| Feb 05, 2026 | 536 | 559 | 536 | 552 | +7 | ▲ 1.28% | 43,713 |
| Feb 04, 2026 | 564.1 | 564.1 | 544 | 545 | -9 | ▼ 1.62% | 38,331 |
| Feb 03, 2026 | 549 | 565 | 535 | 554 | +15.4 | ▲ 2.86% | 141,773 |
| Feb 02, 2026 | 537.1 | 548 | 530 | 538.6 | +1.6 | ▲ 0.3% | 54,395 |
| Feb 01, 2026 | 531.6 | 539.9 | 529 | 537 | +0.9 | ▲ 0.17% | 47,626 |
| Jan 29, 2026 | 543 | 557 | 536 | 536.1 | -3.9 | ▼ 0.72% | 94,078 |
| Jan 28, 2026 | 534 | 542 | 528 | 540 | +6 | ▲ 1.12% | 52,485 |
| Jan 27, 2026 | 546 | 554.7 | 530 | 534 | -10 | ▼ 1.84% | 119,872 |
| Jan 26, 2026 | 523 | 551 | 520 | 544 | +24 | ▲ 4.62% | 89,146 |
| Jan 25, 2026 | 525.7 | 530 | 520 | 520 | +4.6 | ▲ 0.89% | 98,205 |
| Jan 22, 2026 | 528 | 534 | 515 | 515.4 | -11.9 | ▼ 2.26% | 55,446 |
| Jan 21, 2026 | 530 | 535 | 526.1 | 527.3 | -1.5 | ▼ 0.28% | 58,597 |
| Jan 20, 2026 | 525 | 531 | 522.1 | 528.8 | +8.8 | ▲ 1.69% | 40,046 |
| Jan 18, 2026 | 510.1 | 522 | 510.1 | 520 | +5 | ▲ 0.97% | 42,563 |
| Jan 14, 2026 | 520 | 523.8 | 512.8 | 515 | -4.8 | ▼ 0.92% | 35,649 |
| Jan 13, 2026 | 520 | 525 | 512.1 | 519.8 | +0.1 | ▲ 0.02% | 44,485 |
| Jan 12, 2026 | 526 | 526 | 515 | 519.7 | -3.6 | ▼ 0.69% | 14,395 |
| Jan 08, 2026 | 507.9 | 525.8 | 507.9 | 523.3 | +5.3 | ▲ 1.02% | 61,431 |
| Jan 07, 2026 | 512 | 525 | 512 | 518 | +1.9 | ▲ 0.37% | 19,591 |
| Jan 06, 2026 | 521.1 | 528 | 516 | 516.1 | -4.9 | ▼ 0.94% | 29,953 |
| Jan 05, 2026 | 505.2 | 524.9 | 505 | 521 | +6 | ▲ 1.17% | 18,954 |
| Jan 04, 2026 | 510 | 529.9 | 500 | 515 | +4.6 | ▲ 0.9% | 44,351 |
| Jan 01, 2026 | 524 | 524 | 510.2 | 510.4 | -8.7 | ▼ 1.68% | 15,753 |
| Dec 31, 2025 | 526 | 536.5 | 519 | 519.1 | +2.8 | ▲ 0.54% | 50,042 |
| Dec 29, 2025 | 518 | 527 | 516.3 | 516.3 | -4.7 | ▼ 0.9% | 17,862 |
| Dec 28, 2025 | 524.9 | 524.9 | 513 | 521 | +5 | ▲ 0.97% | 33,125 |
| Dec 24, 2025 | 520 | 520 | 506.6 | 516 | +6 | ▲ 1.18% | 13,220 |
| Dec 23, 2025 | 500.5 | 520 | 500.5 | 510 | -0.7 | ▼ 0.14% | 14,719 |
| Dec 22, 2025 | 509.6 | 527.9 | 508.4 | 510.7 | -9.3 | ▼ 1.79% | 19,302 |
| Dec 21, 2025 | 510 | 522 | 506 | 520 | +4 | ▲ 0.78% | 21,133 |
| Dec 18, 2025 | 511 | 531.4 | 511 | 516 | -5.4 | ▼ 1.04% | 28,045 |
| Dec 17, 2025 | 525.9 | 526.9 | 515 | 521.4 | +0.4 | ▲ 0.08% | 21,940 |
| Dec 16, 2025 | 514 | 521 | 508.1 | 521 | +10 | ▲ 1.96% | 14,167 |
| Dec 15, 2025 | 508 | 516 | 502 | 511 | +2 | ▲ 0.39% | 12,637 |
| Dec 14, 2025 | 520 | 521.9 | 508 | 509 | -13 | ▼ 2.49% | 21,065 |
| Dec 11, 2025 | 522 | 526.8 | 519.3 | 522 | -7.8 | ▼ 1.47% | 29,461 |
| Dec 10, 2025 | 535 | 538 | 525 | 529.8 | -0.2 | ▼ 0.04% | 16,899 |
| Dec 09, 2025 | 525 | 534.5 | 520 | 530 | +5.3 | ▲ 1.01% | 16,492 |
| Dec 08, 2025 | 523.2 | 526 | 518.2 | 524.7 | -3.3 | ▼ 0.62% | 23,363 |
| Dec 07, 2025 | 535 | 535 | 521 | 528 | -7 | ▼ 1.31% | 28,220 |
| Dec 03, 2025 | 537 | 542 | 530.1 | 535 | -1.5 | ▼ 0.28% | 28,251 |
| Dec 02, 2025 | 536.8 | 544 | 536.5 | 536.5 | -3.5 | ▼ 0.65% | 12,108 |
| Dec 01, 2025 | 537.2 | 543 | 535 | 540 | -4 | ▼ 0.74% | 11,141 |
| Nov 30, 2025 | 557.9 | 558 | 537 | 544 | -8 | ▼ 1.45% | 42,233 |
| Nov 27, 2025 | 531 | 552 | 531 | 552 | +12 | ▲ 2.22% | 36,420 |
| Nov 26, 2025 | 538 | 542 | 535 | 540 | +0 | 0% | 25,076 |
| Nov 25, 2025 | 549 | 552.9 | 537 | 540 | -5 | ▼ 0.92% | 21,210 |
| Nov 24, 2025 | 537 | 548.5 | 531.6 | 545 | +7.2 | ▲ 1.34% | 27,650 |
| Nov 23, 2025 | 528 | 541.6 | 528 | 537.8 | +7.8 | ▲ 1.47% | 25,129 |
| Nov 20, 2025 | 546.7 | 546.7 | 527.1 | 530 | -6 | ▼ 1.12% | 22,812 |
| Nov 19, 2025 | 538.6 | 544.7 | 530 | 536 | -4 | ▼ 0.74% | 28,585 |
| Nov 18, 2025 | 535.9 | 546.6 | 534 | 540 | +4.1 | ▲ 0.77% | 16,416 |
| Nov 17, 2025 | 541 | 545 | 530 | 535.9 | -0.1 | ▼ 0.02% | 13,263 |
| Nov 16, 2025 | 564 | 564 | 535 | 536 | -17.8 | ▼ 3.21% | 15,014 |
| Nov 13, 2025 | 539.4 | 556.8 | 539.4 | 553.8 | +3.8 | ▲ 0.69% | 27,779 |
| Nov 12, 2025 | 550.2 | 556 | 545 | 550 | -8.9 | ▼ 1.59% | 9,143 |
| Nov 11, 2025 | 571.2 | 571.2 | 547 | 558.9 | -1.1 | ▼ 0.2% | 26,636 |
| Nov 10, 2025 | 555.1 | 560 | 547 | 560 | -4.8 | ▼ 0.85% | 21,137 |
| Nov 09, 2025 | 573.1 | 586 | 558 | 564.8 | -19.2 | ▼ 3.29% | 19,190 |
| Nov 06, 2025 | 585 | 631 | 574 | 584 | -5.8 | ▼ 0.98% | 75,037 |
| Nov 05, 2025 | 585 | 590.8 | 580 | 589.8 | +2.8 | ▲ 0.48% | 44,254 |
| Nov 04, 2025 | 583 | 594 | 580 | 587 | -6 | ▼ 1.01% | 33,492 |
| Nov 03, 2025 | 582.2 | 593.6 | 577.1 | 593 | -1 | ▼ 0.17% | 58,973 |
| Nov 02, 2025 | 556.7 | 594 | 556.7 | 594 | +26 | ▲ 4.58% | 121,293 |
| Oct 30, 2025 | 555.9 | 571 | 555 | 568 | +4 | ▲ 0.71% | 33,775 |
| Oct 29, 2025 | 552.7 | 570.2 | 552 | 564 | +0.1 | ▲ 0.02% | 48,201 |
| Oct 28, 2025 | 534.3 | 568.5 | 534.3 | 563.9 | +18.9 | ▲ 3.47% | 31,511 |
| Oct 26, 2025 | 562 | 562 | 544 | 545 | -10 | ▼ 1.8% | 5,797 |
| Oct 19, 2025 | 550 | 555 | 541 | 555 | +5 | ▲ 0.91% | 10,214 |
| Oct 16, 2025 | 560 | 560 | 530.1 | 550 | -9 | ▼ 1.61% | 63,042 |
| Oct 15, 2025 | 567.8 | 567.8 | 531 | 559 | -1 | ▼ 0.18% | 69,712 |
| Oct 14, 2025 | 584.8 | 584.9 | 550 | 560 | -14.9 | ▼ 2.59% | 49,589 |
| Oct 13, 2025 | 562 | 580 | 562 | 574.9 | +2.9 | ▲ 0.51% | 30,498 |
| Oct 12, 2025 | 597 | 599.9 | 548.8 | 572 | -14 | ▼ 2.39% | 129,097 |
| Oct 09, 2025 | 600 | 635 | 583 | 586 | -4 | ▼ 0.68% | 45,199 |
| Oct 08, 2025 | 607.6 | 631 | 590 | 590 | -30 | ▼ 4.84% | 78,884 |
| Oct 07, 2025 | 600.1 | 628 | 598 | 620 | — | — | 177,106 |
