Manushi Laghubitta Bittiya Sanstha Limited
MLBSRs1,000▼ -24 (2.34%)
As of Sep 29, 2026 · 02:59
EPS
24.66
P/E Ratio
40.55
Book Value
103.10
PBV
9.70
1Y Yield
-36.30%
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 | 993.3 | 1,000 | 990 | 1,000 | -24 | ▼ 2.34% | 900 |
| Sep 28, 2026 | 1,019 | 1,025 | 993 | 1,024 | +5 | ▲ 0.49% | 510 |
| Sep 24, 2026 | 985 | 1,019 | 985 | 1,019 | +19 | ▲ 1.9% | 130 |
| Sep 23, 2026 | 1,020 | 1,020 | 1,000 | 1,000 | -19.8 | ▼ 1.94% | 490 |
| Sep 22, 2026 | 1,005.1 | 1,020 | 1,001 | 1,019.8 | -0.2 | ▼ 0.02% | 195 |
| Sep 18, 2026 | 1,055 | 1,055 | 1,015 | 1,020 | -15.1 | ▼ 1.46% | 50 |
| Sep 17, 2026 | 1,000 | 1,035.1 | 1,000 | 1,035.1 | +15.1 | ▲ 1.48% | 128 |
| Sep 16, 2026 | 1,040 | 1,040 | 1,020 | 1,020 | -46 | ▼ 4.32% | 258 |
| Sep 15, 2026 | 1,069 | 1,069 | 1,005.1 | 1,066 | +47 | ▲ 4.61% | 1,587 |
| Sep 14, 2026 | 1,000 | 1,019 | 995 | 1,019 | +19 | ▲ 1.9% | 989 |
| Sep 11, 2026 | 1,000 | 1,000 | 999 | 1,000 | +0 | 0% | 68 |
| Sep 10, 2026 | 998 | 1,000 | 998 | 1,000 | +2 | ▲ 0.2% | 20 |
| Sep 09, 2026 | 967 | 1,000 | 967 | 998 | +17 | ▲ 1.73% | 230 |
| Sep 07, 2026 | 980 | 981 | 980 | 981 | -14 | ▼ 1.41% | 100 |
| Sep 03, 2026 | 995 | 1,008 | 995 | 995 | +0.7 | ▲ 0.07% | 603 |
| Sep 02, 2026 | 1,005 | 1,025 | 967.3 | 994.3 | -33.7 | ▼ 3.28% | 449 |
| Sep 01, 2026 | 1,000 | 1,030 | 999.1 | 1,028 | +28 | ▲ 2.8% | 142 |
| Aug 31, 2026 | 990 | 1,010 | 985 | 1,000 | -20 | ▼ 1.96% | 140 |
| Aug 27, 2026 | 1,010 | 1,020 | 1,005 | 1,020 | -9 | ▼ 0.87% | 180 |
| Aug 26, 2026 | 1,050.6 | 1,050.6 | 1,000 | 1,029 | -54 | ▼ 4.99% | 130 |
| Aug 25, 2026 | 1,090 | 1,090 | 1,083 | 1,083 | +12 | ▲ 1.12% | 60 |
| Aug 24, 2026 | 1,016.5 | 1,071 | 1,016.5 | 1,071 | +1 | ▲ 0.09% | 361 |
| Aug 21, 2026 | 1,081.5 | 1,081.5 | 1,046 | 1,070 | +20 | ▲ 1.9% | 60 |
| Aug 20, 2026 | 1,050 | 1,060 | 1,050 | 1,050 | -30 | ▼ 2.78% | 246 |
| Aug 19, 2026 | 1,050 | 1,080 | 1,026 | 1,080 | +0 | 0% | 671 |
| Aug 18, 2026 | 1,091 | 1,100 | 1,080 | 1,080 | -20.1 | ▼ 1.83% | 420 |
| Aug 17, 2026 | 1,114 | 1,114 | 1,100 | 1,100.1 | -16 | ▼ 1.43% | 419 |
| Aug 14, 2026 | 1,115 | 1,117 | 1,115 | 1,116.1 | -21.9 | ▼ 1.92% | 150 |
| Aug 13, 2026 | 1,140 | 1,140 | 1,114 | 1,138 | -6 | ▼ 0.52% | 285 |
| Aug 12, 2026 | 1,115 | 1,144 | 1,115 | 1,144 | -1 | ▼ 0.09% | 115 |
| Aug 11, 2026 | 1,146.1 | 1,146.1 | 1,116 | 1,145 | +15 | ▲ 1.33% | 602 |
| Aug 10, 2026 | 1,130 | 1,130 | 1,119 | 1,130 | -22.5 | ▼ 1.95% | 444 |
| Aug 07, 2026 | 1,130 | 1,152.5 | 1,119 | 1,152.5 | +33.5 | ▲ 2.99% | 158 |
| Aug 06, 2026 | 1,135 | 1,135 | 1,118 | 1,119 | -16 | ▼ 1.41% | 425 |
| Aug 05, 2026 | 1,123.3 | 1,135 | 1,123.3 | 1,135 | -23 | ▼ 1.99% | 39 |
| Aug 04, 2026 | 1,158 | 1,192 | 1,158 | 1,158 | +0 | 0% | 296 |
| Aug 03, 2026 | 1,200 | 1,200 | 1,146 | 1,158 | -1 | ▼ 0.09% | 260 |
| Jul 31, 2026 | 1,126.3 | 1,159 | 1,126.1 | 1,159 | +1 | ▲ 0.09% | 362 |
| Jul 30, 2026 | 1,140.2 | 1,158 | 1,140.2 | 1,158 | -14 | ▼ 1.19% | 59 |
| Jul 29, 2026 | 1,116 | 1,175.2 | 1,116 | 1,172 | +22 | ▲ 1.91% | 212 |
| Jul 28, 2026 | 1,136.6 | 1,150 | 1,136.6 | 1,150 | -12 | ▼ 1.03% | 20 |
| Jul 27, 2026 | 1,162.1 | 1,165 | 1,160 | 1,162 | -31 | ▼ 2.6% | 525 |
| Jul 24, 2026 | 1,172.1 | 1,193 | 1,144.6 | 1,193 | +13 | ▲ 1.1% | 506 |
| Jul 23, 2026 | 1,160.6 | 1,198 | 1,160.6 | 1,180 | -10 | ▼ 0.84% | 86 |
| Jul 22, 2026 | 1,224 | 1,224 | 1,165.3 | 1,190 | +24 | ▲ 2.06% | 120 |
| Jul 21, 2026 | 1,175 | 1,195 | 1,145 | 1,166 | -9.5 | ▼ 0.81% | 652 |
| Jul 20, 2026 | 1,157 | 1,194 | 1,157 | 1,175.5 | -14.5 | ▼ 1.22% | 892 |
| Jul 17, 2026 | 1,150 | 1,190 | 1,150 | 1,190 | +40.6 | ▲ 3.53% | 348 |
| Jul 16, 2026 | 1,151 | 1,151 | 1,116 | 1,149.4 | -10.6 | ▼ 0.91% | 465 |
| Jul 15, 2026 | 1,161 | 1,161 | 1,160 | 1,160 | -24.3 | ▼ 2.05% | 130 |
| Jul 14, 2026 | 1,125 | 1,184.3 | 1,113 | 1,184.3 | +34.4 | ▲ 2.99% | 600 |
| Jul 13, 2026 | 1,134 | 1,190 | 1,130.2 | 1,149.9 | -19.1 | ▼ 1.63% | 672 |
| Jul 10, 2026 | 1,135 | 1,169 | 1,135 | 1,169 | +25 | ▲ 2.19% | 30 |
| Jul 09, 2026 | 1,145 | 1,146 | 1,144 | 1,144 | -35 | ▼ 2.97% | 100 |
| Jul 08, 2026 | 1,155.1 | 1,180 | 1,150.1 | 1,179 | -5.9 | ▼ 0.5% | 165 |
| Jul 07, 2026 | 1,204 | 1,204 | 1,152.5 | 1,184.9 | -2.1 | ▼ 0.18% | 167 |
| Jul 06, 2026 | 1,155 | 1,190 | 1,150 | 1,187 | -2.9 | ▼ 0.24% | 285 |
| Jul 03, 2026 | 1,179 | 1,197.7 | 1,170 | 1,189.9 | +23.9 | ▲ 2.05% | 923 |
| Jul 02, 2026 | 1,168 | 1,168 | 1,135.1 | 1,166 | +4 | ▲ 0.34% | 530 |
| Jul 01, 2026 | 1,169 | 1,180 | 1,140 | 1,162 | -7.5 | ▼ 0.64% | 890 |
| Jun 30, 2026 | 1,131 | 1,169.5 | 1,131 | 1,169.5 | +5.6 | ▲ 0.48% | 177 |
| Jun 29, 2026 | 1,152 | 1,164 | 1,132.1 | 1,163.9 | -5.1 | ▼ 0.44% | 260 |
| Jun 26, 2026 | 1,179.9 | 1,179.9 | 1,151.8 | 1,169 | +9 | ▲ 0.78% | 285 |
| Jun 25, 2026 | 1,168 | 1,185 | 1,160 | 1,160 | -37 | ▼ 3.09% | 630 |
| Jun 24, 2026 | 1,175 | 1,197 | 1,168 | 1,197 | +9.9 | ▲ 0.83% | 465 |
| Jun 23, 2026 | 1,210 | 1,210 | 1,187.1 | 1,187.1 | -45.8 | ▼ 3.71% | 537 |
| Jun 22, 2026 | 1,235 | 1,235 | 1,201.1 | 1,232.9 | +4 | ▲ 0.33% | 455 |
| Jun 19, 2026 | 1,200 | 1,230 | 1,200 | 1,228.9 | -2.1 | ▼ 0.17% | 785 |
| Jun 18, 2026 | 1,237.9 | 1,245 | 1,200 | 1,231 | +29 | ▲ 2.41% | 312 |
| Jun 17, 2026 | 1,197 | 1,229 | 1,197 | 1,202 | -28 | ▼ 2.28% | 160 |
| Jun 16, 2026 | 1,194 | 1,230 | 1,193.1 | 1,230 | +0 | 0% | 395 |
| Jun 15, 2026 | 1,276.1 | 1,277 | 1,165.9 | 1,230 | -9 | ▼ 0.73% | 1,597 |
| Jun 12, 2026 | 1,224 | 1,240 | 1,206 | 1,239 | -21 | ▼ 1.67% | 160 |
| Jun 11, 2026 | 1,264.9 | 1,264.9 | 1,218 | 1,260 | +15 | ▲ 1.2% | 130 |
| Jun 10, 2026 | 1,220 | 1,246 | 1,211 | 1,245 | +25 | ▲ 2.05% | 282 |
| Jun 09, 2026 | 1,249 | 1,249 | 1,213.2 | 1,220 | -28.5 | ▼ 2.28% | 925 |
| Jun 08, 2026 | 1,240.1 | 1,254 | 1,166.8 | 1,248.5 | -26.5 | ▼ 2.08% | 965 |
| Jun 05, 2026 | 1,255 | 1,289.9 | 1,217.9 | 1,275 | -17 | ▼ 1.32% | 363 |
| Jun 04, 2026 | 1,239.1 | 1,292 | 1,239.1 | 1,292 | +15 | ▲ 1.17% | 110 |
| Jun 03, 2026 | 1,254.3 | 1,277 | 1,222 | 1,277 | -16 | ▼ 1.24% | 290 |
| Jun 02, 2026 | 1,239 | 1,293 | 1,239 | 1,293 | +17 | ▲ 1.33% | 40 |
| Jun 01, 2026 | 1,255 | 1,288 | 1,254 | 1,276 | -14 | ▼ 1.09% | 90 |
| May 27, 2026 | 1,289 | 1,293 | 1,254.3 | 1,290 | +1 | ▲ 0.08% | 320 |
| May 26, 2026 | 1,289 | 1,290 | 1,259 | 1,289 | -1 | ▼ 0.08% | 120 |
| May 25, 2026 | 1,250 | 1,300 | 1,250 | 1,290 | +11 | ▲ 0.86% | 200 |
| May 22, 2026 | 1,250 | 1,279 | 1,245 | 1,279 | +13 | ▲ 1.03% | 70 |
| May 21, 2026 | 1,277 | 1,277 | 1,251 | 1,266 | -11 | ▼ 0.86% | 100 |
| May 20, 2026 | 1,280 | 1,280 | 1,250 | 1,277 | +13.1 | ▲ 1.04% | 166 |
| May 19, 2026 | 1,264.9 | 1,264.9 | 1,227.1 | 1,263.9 | +28.9 | ▲ 2.34% | 30 |
| May 18, 2026 | 1,216 | 1,272 | 1,216 | 1,235 | -16 | ▼ 1.28% | 170 |
| May 15, 2026 | 1,225 | 1,251 | 1,225 | 1,251 | -4 | ▼ 0.32% | 65 |
| May 14, 2026 | 1,233.9 | 1,255 | 1,230 | 1,255 | -17 | ▼ 1.34% | 160 |
| May 13, 2026 | 1,273 | 1,273 | 1,217 | 1,272 | +22 | ▲ 1.76% | 138 |
| May 12, 2026 | 1,308 | 1,308 | 1,236.5 | 1,250 | -20 | ▼ 1.57% | 750 |
| May 11, 2026 | 1,265.8 | 1,285 | 1,240 | 1,270 | +41 | ▲ 3.34% | 660 |
| May 08, 2026 | 1,206 | 1,229 | 1,206 | 1,229 | +4 | ▲ 0.33% | 220 |
| May 07, 2026 | 1,201 | 1,248 | 1,201 | 1,225 | -13 | ▼ 1.05% | 290 |
| May 06, 2026 | 1,236 | 1,249 | 1,212.6 | 1,238 | +38 | ▲ 3.17% | 132 |
| May 05, 2026 | 1,190 | 1,240 | 1,190 | 1,200 | -24 | ▼ 1.96% | 345 |
| May 04, 2026 | 1,223 | 1,230 | 1,195 | 1,224 | -21 | ▼ 1.69% | 988 |
| Apr 30, 2026 | 1,251 | 1,261 | 1,230 | 1,245 | -34.4 | ▼ 2.69% | 763 |
| Apr 29, 2026 | 1,282 | 1,285.1 | 1,250 | 1,279.4 | -35.6 | ▼ 2.71% | 2,059 |
| Apr 28, 2026 | 1,327 | 1,320 | 1,295 | 1,315 | -12 | ▼ 0.9% | 1,703 |
| Apr 27, 2026 | 1,341 | 1,345 | 1,311 | 1,327 | -14 | ▼ 1.04% | 714 |
| Apr 24, 2026 | 1,400 | 1,400 | 1,340 | 1,341 | -19 | ▼ 1.4% | 830 |
| Apr 23, 2026 | 1,409 | 1,409 | 1,344 | 1,360 | -10 | ▼ 0.73% | 390 |
| Apr 22, 2026 | 1,361 | 1,370 | 1,344 | 1,370 | -15 | ▼ 1.08% | 1,206 |
| Apr 21, 2026 | 1,400 | 1,400 | 1,360 | 1,385 | +16 | ▲ 1.17% | 175 |
| Apr 20, 2026 | 1,437 | 1,437 | 1,369 | 1,369 | -28 | ▼ 2% | 120 |
| Apr 17, 2026 | 1,386 | 1,397 | 1,367.1 | 1,397 | -12 | ▼ 0.85% | 406 |
| Apr 16, 2026 | 1,420 | 1,420 | 1,386 | 1,409 | +4 | ▲ 0.28% | 566 |
| Apr 15, 2026 | 1,380.2 | 1,410 | 1,380.2 | 1,405 | +5 | ▲ 0.36% | 1,382 |
| Apr 13, 2026 | 1,415 | 1,430 | 1,381.8 | 1,400 | -36.8 | ▼ 2.56% | 2,686 |
| Apr 10, 2026 | 1,460 | 1,460 | 1,435.2 | 1,436.8 | -23.1 | ▼ 1.58% | 937 |
| Apr 09, 2026 | 1,454.8 | 1,461.6 | 1,433 | 1,459.9 | +26.9 | ▲ 1.88% | 722 |
| Apr 08, 2026 | 1,409.9 | 1,433 | 1,399.5 | 1,433 | +5 | ▲ 0.35% | 440 |
| Apr 07, 2026 | 1,391 | 1,428 | 1,380 | 1,428 | +9.1 | ▲ 0.64% | 866 |
| Apr 06, 2026 | 1,394 | 1,418.9 | 1,370 | 1,418.9 | +51.9 | ▲ 3.8% | 130 |
| Apr 05, 2026 | 1,430 | 1,430 | 1,366 | 1,367 | -74 | ▼ 5.14% | 2,395 |
| Apr 02, 2026 | 1,440 | 1,443 | 1,415 | 1,441 | -4 | ▼ 0.28% | 343 |
| Apr 01, 2026 | 1,451.6 | 1,458 | 1,402 | 1,445 | -6.6 | ▼ 0.45% | 1,459 |
| Mar 31, 2026 | 1,430 | 1,481 | 1,415.1 | 1,451.6 | -0.4 | ▼ 0.03% | 1,578 |
| Mar 30, 2026 | 1,475 | 1,485 | 1,451 | 1,452 | -33 | ▼ 2.22% | 1,225 |
| Mar 29, 2026 | 1,506 | 1,515 | 1,477 | 1,485 | -51 | ▼ 3.32% | 1,490 |
| Mar 26, 2026 | 1,536 | 1,536 | 1,490.1 | 1,536 | +0 | 0% | 1,383 |
| Mar 25, 2026 | 1,515 | 1,536 | 1,509.2 | 1,536 | -3.9 | ▼ 0.25% | 1,450 |
| Mar 24, 2026 | 1,533 | 1,539.9 | 1,508.3 | 1,539.9 | +6.9 | ▲ 0.45% | 1,636 |
| Mar 23, 2026 | 1,580 | 1,581 | 1,512 | 1,533 | -17 | ▼ 1.1% | 704 |
| Mar 22, 2026 | 1,528 | 1,571 | 1,490 | 1,550 | +50 | ▲ 3.33% | 3,929 |
| Mar 19, 2026 | 1,468 | 1,500 | 1,453 | 1,500 | +35 | ▲ 2.39% | 1,626 |
| Mar 17, 2026 | 1,441.2 | 1,465 | 1,439.1 | 1,465 | +13.9 | ▲ 0.96% | 1,149 |
| Mar 16, 2026 | 1,460 | 1,460 | 1,450 | 1,451.1 | -14.9 | ▼ 1.02% | 620 |
| Mar 15, 2026 | 1,465 | 1,490 | 1,460 | 1,466 | +1 | ▲ 0.07% | 934 |
| Mar 12, 2026 | 1,462.1 | 1,490 | 1,462.1 | 1,465 | -25 | ▼ 1.68% | 180 |
| Mar 11, 2026 | 1,480.1 | 1,490 | 1,464.5 | 1,490 | -4 | ▼ 0.27% | 688 |
| Mar 10, 2026 | 1,497.3 | 1,540 | 1,460 | 1,494 | +26 | ▲ 1.77% | 1,884 |
| Mar 03, 2026 | 1,420 | 1,468 | 1,420 | 1,468 | +28.1 | ▲ 1.95% | 170 |
| Mar 01, 2026 | 1,407 | 1,439.9 | 1,400 | 1,439.9 | +11.4 | ▲ 0.8% | 1,278 |
| Feb 26, 2026 | 1,430.1 | 1,430.1 | 1,425.2 | 1,428.5 | -2.5 | ▼ 0.17% | 375 |
| Feb 25, 2026 | 1,430 | 1,436.9 | 1,420.2 | 1,431 | +1 | ▲ 0.07% | 200 |
| Feb 24, 2026 | 1,440 | 1,440 | 1,420 | 1,430 | -5 | ▼ 0.35% | 615 |
| Feb 23, 2026 | 1,425 | 1,435 | 1,425 | 1,435 | +18 | ▲ 1.27% | 351 |
| Feb 22, 2026 | 1,410 | 1,430 | 1,410 | 1,417 | -6 | ▼ 0.42% | 441 |
| Feb 17, 2026 | 1,440 | 1,440 | 1,421 | 1,423 | -35 | ▼ 2.4% | 1,595 |
| Feb 16, 2026 | 1,445 | 1,495 | 1,417.2 | 1,458 | +38 | ▲ 2.68% | 2,630 |
| Feb 12, 2026 | 1,450 | 1,450 | 1,417.9 | 1,420 | -39.9 | ▼ 2.73% | 1,224 |
| Feb 11, 2026 | 1,461.6 | 1,461.6 | 1,423 | 1,459.9 | +26.9 | ▲ 1.88% | 1,410 |
| Feb 10, 2026 | 1,455.1 | 1,465 | 1,430 | 1,433 | -23.5 | ▼ 1.61% | 659 |
| Feb 09, 2026 | 1,498 | 1,507.5 | 1,450.6 | 1,456.5 | -51 | ▼ 3.38% | 2,116 |
| Feb 08, 2026 | 1,460 | 1,507.5 | 1,445 | 1,507.5 | +29.5 | ▲ 2% | 1,912 |
| Feb 05, 2026 | 1,483 | 1,512 | 1,455 | 1,478 | +23.8 | ▲ 1.64% | 355 |
| Feb 04, 2026 | 1,454.3 | 1,480 | 1,454.2 | 1,454.2 | -14.8 | ▼ 1.01% | 460 |
| Feb 03, 2026 | 1,479 | 1,499.4 | 1,449.5 | 1,469 | +2 | ▲ 0.14% | 4,025 |
| Feb 02, 2026 | 1,426.2 | 1,469 | 1,426.2 | 1,467 | +17 | ▲ 1.17% | 777 |
| Feb 01, 2026 | 1,435 | 1,508 | 1,435 | 1,450 | +0 | 0% | 1,871 |
| Jan 29, 2026 | 1,460 | 1,468 | 1,426.1 | 1,450 | +10 | ▲ 0.69% | 3,914 |
| Jan 28, 2026 | 1,450 | 1,460 | 1,430 | 1,440 | -11 | ▼ 0.76% | 1,128 |
| Jan 27, 2026 | 1,488 | 1,489 | 1,423.1 | 1,451 | -9 | ▼ 0.62% | 1,854 |
| Jan 26, 2026 | 1,475 | 1,500 | 1,460 | 1,460 | -10 | ▼ 0.68% | 1,936 |
| Jan 25, 2026 | 1,465 | 1,509 | 1,450 | 1,470 | +20 | ▲ 1.38% | 4,501 |
| Jan 22, 2026 | 1,430.1 | 1,465.8 | 1,430 | 1,450 | -5 | ▼ 0.34% | 2,568 |
| Jan 21, 2026 | 1,435.3 | 1,460 | 1,434.8 | 1,455 | -9 | ▼ 0.61% | 1,900 |
| Jan 20, 2026 | 1,465 | 1,470 | 1,442 | 1,464 | +27 | ▲ 1.88% | 1,450 |
| Jan 18, 2026 | 1,438 | 1,495 | 1,437 | 1,437 | +27 | ▲ 1.91% | 1,786 |
| Jan 14, 2026 | 1,440 | 1,445 | 1,410 | 1,410 | -20 | ▼ 1.4% | 1,161 |
| Jan 13, 2026 | 1,416 | 1,447 | 1,416 | 1,430 | -14 | ▼ 0.97% | 1,976 |
| Jan 12, 2026 | 1,427 | 1,444 | 1,422 | 1,444 | -7 | ▼ 0.48% | 1,149 |
| Jan 08, 2026 | 1,425 | 1,476.9 | 1,425 | 1,451 | +3 | ▲ 0.21% | 573 |
| Jan 07, 2026 | 1,450 | 1,470.9 | 1,435 | 1,448 | -2 | ▼ 0.14% | 426 |
| Jan 06, 2026 | 1,441 | 1,467 | 1,430 | 1,450 | -18.8 | ▼ 1.28% | 1,535 |
| Jan 05, 2026 | 1,477 | 1,477 | 1,424 | 1,468.8 | +18.8 | ▲ 1.3% | 718 |
| Jan 04, 2026 | 1,422.1 | 1,458 | 1,410 | 1,450 | +0 | 0% | 1,350 |
| Jan 01, 2026 | 1,437 | 1,450 | 1,425 | 1,450 | -8.9 | ▼ 0.61% | 1,243 |
| Dec 31, 2025 | 1,450 | 1,472 | 1,431.1 | 1,458.9 | +18.9 | ▲ 1.31% | 1,251 |
| Dec 29, 2025 | 1,468 | 1,484.9 | 1,440 | 1,440 | -48 | ▼ 3.23% | 805 |
| Dec 28, 2025 | 1,456 | 1,497 | 1,439 | 1,488 | +3 | ▲ 0.2% | 2,487 |
| Dec 24, 2025 | 1,437 | 1,523 | 1,437 | 1,485 | +18.7 | ▲ 1.28% | 297 |
| Dec 23, 2025 | 1,469.1 | 1,589 | 1,445 | 1,466.3 | -32.7 | ▼ 2.18% | 4,993 |
| Dec 22, 2025 | 1,576.9 | 1,576.9 | 1,456 | 1,499 | -110 | ▼ 6.84% | 3,019 |
| Dec 21, 2025 | 1,470 | 1,609 | 1,470 | 1,609 | +121.1 | ▲ 8.14% | 759 |
| Dec 18, 2025 | 1,463 | 1,492 | 1,462 | 1,487.9 | +15.7 | ▲ 1.07% | 955 |
| Dec 17, 2025 | 1,490 | 1,500 | 1,471 | 1,472.2 | -21.8 | ▼ 1.46% | 202 |
| Dec 16, 2025 | 1,500 | 1,509.9 | 1,490 | 1,494 | +4 | ▲ 0.27% | 576 |
| Dec 15, 2025 | 1,472.6 | 1,490 | 1,472.6 | 1,490 | -9 | ▼ 0.6% | 83 |
| Dec 14, 2025 | 1,476.5 | 1,499 | 1,461 | 1,499 | +12.9 | ▲ 0.87% | 290 |
| Dec 11, 2025 | 1,481.2 | 1,498 | 1,475.1 | 1,486.1 | -3.9 | ▼ 0.26% | 644 |
| Dec 10, 2025 | 1,519 | 1,519 | 1,488.9 | 1,490 | +0 | 0% | 310 |
| Dec 09, 2025 | 1,489 | 1,512 | 1,487 | 1,490 | -19 | ▼ 1.26% | 802 |
| Dec 08, 2025 | 1,500 | 1,509 | 1,482.2 | 1,509 | +7 | ▲ 0.47% | 474 |
| Dec 07, 2025 | 1,501 | 1,518 | 1,501 | 1,502 | -17.8 | ▼ 1.17% | 626 |
| Dec 03, 2025 | 1,500 | 1,519.8 | 1,490 | 1,519.8 | +23.5 | ▲ 1.57% | 120 |
| Dec 02, 2025 | 1,520 | 1,520 | 1,496 | 1,496.3 | -27.6 | ▼ 1.81% | 425 |
| Dec 01, 2025 | 1,520 | 1,523.9 | 1,495 | 1,523.9 | +3.9 | ▲ 0.26% | 215 |
| Nov 30, 2025 | 1,550.4 | 1,550.4 | 1,493 | 1,520 | +0 | 0% | 1,020 |
| Nov 27, 2025 | 1,501 | 1,520 | 1,498 | 1,520 | +21 | ▲ 1.4% | 765 |
| Nov 26, 2025 | 1,491 | 1,519.9 | 1,491 | 1,499 | -20 | ▼ 1.32% | 636 |
| Nov 25, 2025 | 1,480.2 | 1,525 | 1,480.2 | 1,519 | +24 | ▲ 1.61% | 532 |
| Nov 24, 2025 | 1,534.5 | 1,534.5 | 1,495 | 1,495 | -25 | ▼ 1.64% | 620 |
| Nov 23, 2025 | 1,486 | 1,521 | 1,486 | 1,520 | +21 | ▲ 1.4% | 774 |
| Nov 20, 2025 | 1,480.2 | 1,540 | 1,480.2 | 1,499 | -11 | ▼ 0.73% | 857 |
| Nov 19, 2025 | 1,510 | 1,541 | 1,500 | 1,510 | -19 | ▼ 1.24% | 1,088 |
| Nov 18, 2025 | 1,505.4 | 1,545 | 1,505.4 | 1,529 | -7 | ▼ 0.46% | 1,040 |
| Nov 17, 2025 | 1,530 | 1,540 | 1,470 | 1,536 | +14 | ▲ 0.92% | 690 |
| Nov 16, 2025 | 1,500 | 1,525 | 1,500 | 1,522 | -6.9 | ▼ 0.45% | 1,360 |
| Nov 13, 2025 | 1,500.1 | 1,530.1 | 1,500.1 | 1,528.9 | -0.1 | ▼ 0.01% | 565 |
| Nov 12, 2025 | 1,500 | 1,529 | 1,499 | 1,529 | +0 | 0% | 460 |
| Nov 11, 2025 | 1,506 | 1,535 | 1,506 | 1,529 | -7.6 | ▼ 0.49% | 332 |
| Nov 10, 2025 | 1,536.7 | 1,536.7 | 1,478 | 1,536.6 | -31.4 | ▼ 2% | 754 |
| Nov 09, 2025 | 1,632.7 | 1,632.7 | 1,523 | 1,568 | -98 | ▼ 5.88% | 2,488 |
| Nov 06, 2025 | 1,515 | 1,666 | 1,453 | 1,666 | +123 | ▲ 7.97% | 2,306 |
| Nov 05, 2025 | 1,515.4 | 1,545.6 | 1,500 | 1,543 | -3.3 | ▼ 0.21% | 209 |
| Nov 04, 2025 | 1,559 | 1,610 | 1,500 | 1,546.3 | -43.7 | ▼ 2.75% | 2,032 |
| Nov 03, 2025 | 1,613 | 1,613 | 1,565 | 1,590 | -41.9 | ▼ 2.57% | 867 |
| Nov 02, 2025 | 1,572.9 | 1,631.9 | 1,530.1 | 1,631.9 | +26.9 | ▲ 1.68% | 1,598 |
| Oct 30, 2025 | 1,587.6 | 1,605 | 1,465 | 1,605 | -15 | ▼ 0.93% | 2,252 |
| Oct 29, 2025 | 1,453 | 1,620 | 1,430 | 1,620 | +146.1 | ▲ 9.91% | 821 |
| Oct 28, 2025 | 1,435 | 1,475 | 1,433 | 1,473.9 | +26.9 | ▲ 1.86% | 1,099 |
| Oct 26, 2025 | 1,431 | 1,447 | 1,395 | 1,447 | -12.9 | ▼ 0.88% | 349 |
| Oct 19, 2025 | 1,445.1 | 1,459.9 | 1,417 | 1,459.9 | -14.1 | ▼ 0.96% | 231 |
| Oct 16, 2025 | 1,474.9 | 1,474.9 | 1,445.5 | 1,474 | -31 | ▼ 2.06% | 40 |
| Oct 15, 2025 | 1,450 | 1,505 | 1,421 | 1,505 | +27 | ▲ 1.83% | 214 |
| Oct 14, 2025 | 1,428 | 1,478 | 1,428 | 1,478 | +28 | ▲ 1.93% | 500 |
| Oct 13, 2025 | 1,425 | 1,450 | 1,400.1 | 1,450 | +0 | 0% | 1,113 |
| Oct 12, 2025 | 1,500 | 1,530 | 1,421.2 | 1,450 | -50 | ▼ 3.33% | 849 |
| Oct 09, 2025 | 1,506 | 1,550 | 1,500 | 1,500 | +9 | ▲ 0.6% | 485 |
| Oct 08, 2025 | 1,538.6 | 1,550 | 1,470.2 | 1,491 | -78.9 | ▼ 5.03% | 1,043 |
| Oct 07, 2025 | 1,568 | 1,569.9 | 1,540 | 1,569.9 | — | — | 411 |
