Mahila Lagubitta Bittiya Sanstha Limited
MLBSLRs1,090▼ -20 (1.8%)
As of Sep 29, 2026 · 02:51
EPS
37.91
P/E Ratio
28.75
Book Value
148.70
PBV
7.33
1Y Yield
-49.26%
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 | 1,100.1 | 1,115 | 1,090 | 1,090 | -20 | ▼ 1.8% | 1,501 |
| Sep 28, 2026 | 1,110 | 1,118 | 1,107 | 1,110 | -16.4 | ▼ 1.46% | 1,548 |
| Sep 24, 2026 | 1,107 | 1,126.4 | 1,107 | 1,126.4 | +15.4 | ▲ 1.39% | 626 |
| Sep 23, 2026 | 1,126 | 1,126 | 1,111 | 1,111 | -15 | ▼ 1.33% | 580 |
| Sep 22, 2026 | 1,134 | 1,135.1 | 1,126 | 1,126 | -7 | ▼ 0.62% | 1,026 |
| Sep 18, 2026 | 1,140 | 1,140 | 1,112 | 1,133 | +8 | ▲ 0.71% | 1,132 |
| Sep 17, 2026 | 1,140 | 1,140 | 1,125 | 1,125 | +0 | 0% | 1,228 |
| Sep 16, 2026 | 1,149.9 | 1,149.9 | 1,125 | 1,125 | +6 | ▲ 0.54% | 935 |
| Sep 15, 2026 | 1,108 | 1,249 | 1,101.2 | 1,119 | +30.9 | ▲ 2.84% | 2,245 |
| Sep 14, 2026 | 1,090 | 1,099 | 1,086 | 1,088.1 | +12.1 | ▲ 1.12% | 449 |
| Sep 11, 2026 | 1,052 | 1,137.9 | 1,052 | 1,076 | +0.9 | ▲ 0.08% | 1,307 |
| Sep 10, 2026 | 1,075 | 1,075.1 | 1,050 | 1,075.1 | -1.9 | ▼ 0.18% | 471 |
| Sep 09, 2026 | 1,070 | 1,085.7 | 1,065 | 1,077 | +5 | ▲ 0.47% | 899 |
| Sep 07, 2026 | 1,060 | 1,083.7 | 1,055 | 1,072 | +17 | ▲ 1.61% | 888 |
| Sep 03, 2026 | 1,060 | 1,060 | 1,044 | 1,055 | +18 | ▲ 1.74% | 1,070 |
| Sep 02, 2026 | 1,064 | 1,067 | 1,036.1 | 1,037 | +0.9 | ▲ 0.09% | 1,289 |
| Sep 01, 2026 | 1,050 | 1,099 | 1,026 | 1,036.1 | -13.9 | ▼ 1.32% | 1,955 |
| Aug 31, 2026 | 1,128 | 1,128 | 1,050 | 1,050 | -46 | ▼ 4.2% | 2,828 |
| Aug 27, 2026 | 1,117 | 1,117 | 1,090 | 1,096 | -34 | ▼ 3.01% | 1,473 |
| Aug 26, 2026 | 1,163 | 1,163 | 1,115.5 | 1,130 | -33 | ▼ 2.84% | 856 |
| Aug 25, 2026 | 1,164 | 1,165 | 1,150.2 | 1,163 | -17 | ▼ 1.44% | 1,789 |
| Aug 24, 2026 | 1,190 | 1,198 | 1,160.1 | 1,180 | -4.2 | ▼ 0.35% | 1,656 |
| Aug 21, 2026 | 1,210 | 1,215 | 1,184.2 | 1,184.2 | -35.7 | ▼ 2.93% | 1,255 |
| Aug 20, 2026 | 1,220 | 1,225 | 1,206.1 | 1,219.9 | +1.9 | ▲ 0.16% | 1,440 |
| Aug 19, 2026 | 1,220 | 1,220 | 1,175 | 1,218 | +20 | ▲ 1.67% | 2,428 |
| Aug 18, 2026 | 1,195 | 1,215 | 1,180 | 1,198 | +3 | ▲ 0.25% | 3,974 |
| Aug 17, 2026 | 1,279.1 | 1,279.1 | 1,195 | 1,195 | -84 | ▼ 6.57% | 9,186 |
| Aug 14, 2026 | 1,310 | 1,310 | 1,275.1 | 1,279 | -31 | ▼ 2.37% | 1,892 |
| Aug 13, 2026 | 1,234.1 | 1,349.9 | 1,234.1 | 1,310 | +11 | ▲ 0.85% | 3,558 |
| Aug 12, 2026 | 1,370 | 1,370 | 1,291 | 1,299 | -71 | ▼ 5.18% | 7,755 |
| Aug 11, 2026 | 1,560 | 1,560 | 1,368.5 | 1,370 | -240 | ▼ 14.91% | 29,670 |
| Aug 10, 2026 | 1,602 | 1,638 | 1,601.1 | 1,610 | -10 | ▼ 0.62% | 399 |
| Aug 07, 2026 | 1,601 | 1,620 | 1,601 | 1,620 | +20 | ▲ 1.25% | 445 |
| Aug 06, 2026 | 1,635 | 1,640 | 1,600 | 1,600 | -35.1 | ▼ 2.15% | 1,081 |
| Aug 05, 2026 | 1,640 | 1,660 | 1,635.1 | 1,635.1 | -44.9 | ▼ 2.67% | 497 |
| Aug 04, 2026 | 1,663.4 | 1,713.3 | 1,663.4 | 1,680 | +65 | ▲ 4.02% | 457 |
| Aug 03, 2026 | 1,700 | 1,751 | 1,615 | 1,615 | -38 | ▼ 2.3% | 607 |
| Jul 31, 2026 | 1,675 | 1,675 | 1,630 | 1,653 | -37 | ▼ 2.19% | 3,046 |
| Jul 30, 2026 | 1,690 | 1,690 | 1,639 | 1,690 | +0 | 0% | 1,088 |
| Jul 29, 2026 | 1,727 | 1,727 | 1,690 | 1,690 | -37 | ▼ 2.14% | 51 |
| Jul 28, 2026 | 1,729.9 | 1,729.9 | 1,695 | 1,727 | -8 | ▼ 0.46% | 586 |
| Jul 27, 2026 | 1,715 | 1,738.9 | 1,696.2 | 1,735 | -4.9 | ▼ 0.28% | 568 |
| Jul 24, 2026 | 1,740 | 1,741 | 1,691.1 | 1,739.9 | +1.9 | ▲ 0.11% | 126 |
| Jul 23, 2026 | 1,711 | 1,740 | 1,710 | 1,738 | +27 | ▲ 1.58% | 317 |
| Jul 22, 2026 | 1,740 | 1,740 | 1,710 | 1,711 | -56 | ▼ 3.17% | 210 |
| Jul 21, 2026 | 1,780 | 1,780 | 1,701.3 | 1,767 | -13 | ▼ 0.73% | 352 |
| Jul 20, 2026 | 1,780 | 1,780 | 1,780 | 1,780 | +21 | ▲ 1.19% | 46 |
| Jul 17, 2026 | 1,730.8 | 1,759 | 1,730.8 | 1,759 | +25 | ▲ 1.44% | 292 |
| Jul 16, 2026 | 1,734 | 1,734 | 1,686 | 1,734 | -1 | ▼ 0.06% | 76 |
| Jul 15, 2026 | 1,740.8 | 1,740.8 | 1,700 | 1,735 | +31.2 | ▲ 1.83% | 118 |
| Jul 14, 2026 | 1,633 | 1,703.8 | 1,633 | 1,703.8 | +38.8 | ▲ 2.33% | 242 |
| Jul 13, 2026 | 1,700 | 1,700 | 1,650.5 | 1,665 | -35 | ▼ 2.06% | 307 |
| Jul 10, 2026 | 1,686.2 | 1,700 | 1,686.2 | 1,700 | -29.9 | ▼ 1.73% | 301 |
| Jul 09, 2026 | 1,739 | 1,739 | 1,690.2 | 1,729.9 | -9.1 | ▼ 0.52% | 308 |
| Jul 08, 2026 | 1,700 | 1,748.7 | 1,681.3 | 1,739 | -11 | ▼ 0.63% | 120 |
| Jul 07, 2026 | 1,754 | 1,754 | 1,702 | 1,750 | +10 | ▲ 0.57% | 527 |
| Jul 06, 2026 | 1,715 | 1,742 | 1,695 | 1,740 | +28 | ▲ 1.64% | 258 |
| Jul 03, 2026 | 1,705.2 | 1,740 | 1,705.2 | 1,712 | -28 | ▼ 1.61% | 57 |
| Jul 02, 2026 | 1,711 | 1,740 | 1,700 | 1,740 | -5 | ▼ 0.29% | 550 |
| Jul 01, 2026 | 1,713 | 1,745 | 1,700 | 1,745 | +32 | ▲ 1.87% | 294 |
| Jun 30, 2026 | 1,700 | 1,725 | 1,700 | 1,713 | +3 | ▲ 0.18% | 374 |
| Jun 29, 2026 | 1,702 | 1,731 | 1,695 | 1,710 | -21 | ▼ 1.21% | 748 |
| Jun 26, 2026 | 1,721 | 1,777 | 1,700 | 1,731 | -19 | ▼ 1.09% | 1,054 |
| Jun 25, 2026 | 1,730.1 | 1,789 | 1,722 | 1,750 | -22 | ▼ 1.24% | 299 |
| Jun 24, 2026 | 1,720.1 | 1,781.9 | 1,720.1 | 1,772 | +30 | ▲ 1.72% | 394 |
| Jun 23, 2026 | 1,750 | 1,779.9 | 1,740 | 1,742 | -52 | ▼ 2.9% | 439 |
| Jun 22, 2026 | 1,745 | 1,794 | 1,741.2 | 1,794 | +30 | ▲ 1.7% | 583 |
| Jun 19, 2026 | 1,750 | 1,795 | 1,741 | 1,764 | +19 | ▲ 1.09% | 353 |
| Jun 18, 2026 | 1,810 | 1,810 | 1,745 | 1,745 | -24.9 | ▼ 1.41% | 635 |
| Jun 17, 2026 | 1,757 | 1,787 | 1,740 | 1,769.9 | +12.9 | ▲ 0.73% | 996 |
| Jun 16, 2026 | 1,760 | 1,760.1 | 1,755 | 1,757 | -33 | ▼ 1.84% | 152 |
| Jun 15, 2026 | 1,780 | 1,790 | 1,751 | 1,790 | +10 | ▲ 0.56% | 100 |
| Jun 12, 2026 | 1,750 | 1,780 | 1,750 | 1,780 | -20 | ▼ 1.11% | 222 |
| Jun 11, 2026 | 1,780 | 1,800 | 1,763 | 1,800 | +0 | 0% | 549 |
| Jun 10, 2026 | 1,770 | 1,800 | 1,766 | 1,800 | +39.8 | ▲ 2.26% | 364 |
| Jun 09, 2026 | 1,771 | 1,780 | 1,757 | 1,760.2 | -20.8 | ▼ 1.17% | 551 |
| Jun 08, 2026 | 1,789.9 | 1,790 | 1,781 | 1,781 | -9 | ▼ 0.5% | 1,081 |
| Jun 05, 2026 | 1,770 | 1,790 | 1,770 | 1,790 | +10 | ▲ 0.56% | 121 |
| Jun 04, 2026 | 1,817 | 1,817 | 1,780 | 1,780 | -37 | ▼ 2.04% | 76 |
| Jun 03, 2026 | 1,771 | 1,817 | 1,771 | 1,817 | +15.9 | ▲ 0.88% | 435 |
| Jun 02, 2026 | 1,786.9 | 1,825 | 1,786.9 | 1,801.1 | -3.9 | ▼ 0.22% | 1,154 |
| Jun 01, 2026 | 1,819 | 1,819 | 1,800 | 1,805 | -14 | ▼ 0.77% | 1,485 |
| May 27, 2026 | 1,830 | 1,835 | 1,800 | 1,819 | +18 | ▲ 1% | 462 |
| May 26, 2026 | 1,810 | 1,830 | 1,800.1 | 1,801 | -19 | ▼ 1.04% | 825 |
| May 25, 2026 | 1,800 | 1,820 | 1,790 | 1,820 | +20 | ▲ 1.11% | 634 |
| May 22, 2026 | 1,780 | 1,823.7 | 1,780 | 1,800 | -25 | ▼ 1.37% | 210 |
| May 21, 2026 | 1,775 | 1,825 | 1,760 | 1,825 | +50 | ▲ 2.82% | 253 |
| May 20, 2026 | 1,775 | 1,775 | 1,760 | 1,775 | -5 | ▼ 0.28% | 846 |
| May 19, 2026 | 1,750 | 1,780 | 1,750 | 1,780 | +1 | ▲ 0.06% | 343 |
| May 18, 2026 | 1,790 | 1,790 | 1,750 | 1,779 | -11.1 | ▼ 0.62% | 287 |
| May 15, 2026 | 1,753 | 1,810 | 1,700 | 1,790.1 | -9.6 | ▼ 0.53% | 1,567 |
| May 14, 2026 | 1,805 | 1,805 | 1,770 | 1,799.7 | +1.7 | ▲ 0.09% | 885 |
| May 13, 2026 | 1,805 | 1,805 | 1,783 | 1,798 | -7 | ▼ 0.39% | 302 |
| May 12, 2026 | 1,801 | 1,850 | 1,800 | 1,805 | -24.9 | ▼ 1.36% | 1,961 |
| May 11, 2026 | 1,820 | 1,837 | 1,802 | 1,829.9 | +16.9 | ▲ 0.93% | 398 |
| May 08, 2026 | 1,792 | 1,813 | 1,792 | 1,813 | +17 | ▲ 0.95% | 666 |
| May 07, 2026 | 1,764.9 | 1,798 | 1,764.9 | 1,796 | +46 | ▲ 2.63% | 483 |
| May 06, 2026 | 1,755 | 1,764 | 1,750 | 1,750 | -11 | ▼ 0.62% | 90 |
| May 05, 2026 | 1,731 | 1,777 | 1,725 | 1,761 | +3 | ▲ 0.17% | 1,462 |
| May 04, 2026 | 1,750.1 | 1,779 | 1,750.1 | 1,758 | -31 | ▼ 1.73% | 311 |
| Apr 30, 2026 | 1,790 | 1,799 | 1,750 | 1,789 | -11 | ▼ 0.61% | 1,684 |
| Apr 29, 2026 | 1,811 | 1,811 | 1,777 | 1,800 | -11 | ▼ 0.61% | 361 |
| Apr 28, 2026 | 1,814 | 1,814 | 1,777 | 1,811 | -3 | ▼ 0.17% | 798 |
| Apr 27, 2026 | 1,800 | 1,825 | 1,783 | 1,814 | +14 | ▲ 0.78% | 1,243 |
| Apr 24, 2026 | 1,806.1 | 1,810 | 1,780.2 | 1,800 | -6.1 | ▼ 0.34% | 795 |
| Apr 23, 2026 | 1,795 | 1,806.1 | 1,795 | 1,806.1 | -33.9 | ▼ 1.84% | 481 |
| Apr 22, 2026 | 1,865 | 1,865 | 1,810 | 1,840 | -4 | ▼ 0.22% | 510 |
| Apr 21, 2026 | 1,847.9 | 1,847.9 | 1,804 | 1,844 | -3.9 | ▼ 0.21% | 253 |
| Apr 20, 2026 | 1,870 | 1,870 | 1,820 | 1,847.9 | -0.1 | ▼ 0.01% | 190 |
| Apr 17, 2026 | 1,807 | 1,848 | 1,803.2 | 1,848 | +8 | ▲ 0.43% | 1,802 |
| Apr 16, 2026 | 1,840 | 1,840 | 1,795 | 1,840 | +0 | 0% | 1,243 |
| Apr 15, 2026 | 1,825 | 1,860 | 1,825 | 1,840 | -21 | ▼ 1.13% | 636 |
| Apr 13, 2026 | 1,820 | 1,861 | 1,820 | 1,861 | +16 | ▲ 0.87% | 805 |
| Apr 10, 2026 | 1,875 | 1,875 | 1,840.1 | 1,845 | +5 | ▲ 0.27% | 702 |
| Apr 09, 2026 | 1,820 | 1,856 | 1,820 | 1,840 | +1 | ▲ 0.05% | 1,393 |
| Apr 08, 2026 | 1,807 | 1,839.2 | 1,803.2 | 1,839 | -1 | ▼ 0.05% | 1,805 |
| Apr 07, 2026 | 1,855 | 1,855 | 1,815 | 1,840 | -30 | ▼ 1.6% | 952 |
| Apr 06, 2026 | 1,800 | 1,870 | 1,770 | 1,870 | +98 | ▲ 5.53% | 2,080 |
| Apr 05, 2026 | 1,842 | 1,842 | 1,765 | 1,772 | -87.5 | ▼ 4.71% | 2,622 |
| Apr 02, 2026 | 1,840 | 1,890 | 1,826 | 1,859.5 | +19.5 | ▲ 1.06% | 1,567 |
| Apr 01, 2026 | 1,885 | 1,885 | 1,840 | 1,840 | -79 | ▼ 4.12% | 1,378 |
| Mar 31, 2026 | 1,882 | 1,919 | 1,882 | 1,919 | +8 | ▲ 0.42% | 1,141 |
| Mar 30, 2026 | 1,910 | 1,945 | 1,900.2 | 1,911 | -37.9 | ▼ 1.94% | 784 |
| Mar 29, 2026 | 1,950 | 1,959 | 1,920 | 1,948.9 | -30.1 | ▼ 1.52% | 935 |
| Mar 26, 2026 | 1,999.9 | 2,000.2 | 1,950 | 1,979 | +3 | ▲ 0.15% | 771 |
| Mar 25, 2026 | 1,970.1 | 1,985 | 1,955 | 1,976 | -34 | ▼ 1.69% | 1,208 |
| Mar 24, 2026 | 1,956 | 2,019 | 1,943 | 2,010 | +54 | ▲ 2.76% | 3,643 |
| Mar 23, 2026 | 1,950 | 1,960 | 1,930 | 1,956 | -4 | ▼ 0.2% | 1,623 |
| Mar 22, 2026 | 1,958.2 | 1,960 | 1,895 | 1,960 | +40.1 | ▲ 2.09% | 3,312 |
| Mar 19, 2026 | 1,885 | 1,920 | 1,848 | 1,919.9 | +12.9 | ▲ 0.68% | 2,336 |
| Mar 17, 2026 | 1,890 | 1,910 | 1,842.4 | 1,907 | +17 | ▲ 0.9% | 2,391 |
| Mar 16, 2026 | 1,965 | 1,975 | 1,862.5 | 1,890 | -50 | ▼ 2.58% | 6,896 |
| Mar 15, 2026 | 1,941 | 1,974.9 | 1,925.1 | 1,940 | -34 | ▼ 1.72% | 1,368 |
| Mar 12, 2026 | 1,939 | 1,974 | 1,939 | 1,974 | -4 | ▼ 0.2% | 786 |
| Mar 11, 2026 | 1,980 | 1,980 | 1,952 | 1,978 | -38 | ▼ 1.88% | 1,430 |
| Mar 10, 2026 | 1,984.2 | 2,031 | 1,945.3 | 2,016 | +70.7 | ▲ 3.63% | 11,501 |
| Mar 09, 2026 | 1,907.2 | 1,945.3 | 1,907.2 | 1,945.3 | +75.4 | ▲ 4.03% | 20 |
| Mar 03, 2026 | 1,825 | 1,870 | 1,821 | 1,869.9 | +11.9 | ▲ 0.64% | 762 |
| Mar 01, 2026 | 1,830.1 | 1,864.9 | 1,830 | 1,858 | -8.6 | ▼ 0.46% | 373 |
| Feb 26, 2026 | 1,839 | 1,866.6 | 1,835 | 1,866.6 | +26.6 | ▲ 1.45% | 207 |
| Feb 25, 2026 | 1,808.4 | 1,844 | 1,808.4 | 1,840 | +7.9 | ▲ 0.43% | 1,206 |
| Feb 24, 2026 | 1,852.9 | 1,858 | 1,825.1 | 1,832.1 | -20.8 | ▼ 1.12% | 654 |
| Feb 23, 2026 | 1,845 | 1,860 | 1,830 | 1,852.9 | +2.9 | ▲ 0.16% | 726 |
| Feb 22, 2026 | 1,875 | 1,875 | 1,841.2 | 1,850 | -25 | ▼ 1.33% | 218 |
| Feb 17, 2026 | 1,855 | 1,875 | 1,851 | 1,875 | +0 | 0% | 1,229 |
| Feb 16, 2026 | 1,860 | 1,890 | 1,860 | 1,875 | -5 | ▼ 0.27% | 740 |
| Feb 12, 2026 | 1,899 | 1,900 | 1,861.2 | 1,880 | -19 | ▼ 1% | 1,037 |
| Feb 11, 2026 | 1,890 | 1,900 | 1,875.5 | 1,899 | +9 | ▲ 0.48% | 578 |
| Feb 10, 2026 | 1,900 | 1,900 | 1,889 | 1,890 | -8 | ▼ 0.42% | 1,313 |
| Feb 09, 2026 | 1,929 | 1,929 | 1,880 | 1,898 | -31 | ▼ 1.61% | 1,531 |
| Feb 08, 2026 | 1,940 | 1,940 | 1,900 | 1,929 | -1 | ▼ 0.05% | 577 |
| Feb 05, 2026 | 1,898 | 1,935.9 | 1,898 | 1,930 | -4 | ▼ 0.21% | 836 |
| Feb 04, 2026 | 1,922 | 1,939 | 1,887 | 1,934 | +11.1 | ▲ 0.58% | 515 |
| Feb 03, 2026 | 1,896 | 1,926.9 | 1,885.5 | 1,922.9 | +32.9 | ▲ 1.74% | 998 |
| Feb 02, 2026 | 1,885 | 1,925 | 1,880 | 1,890 | -9 | ▼ 0.47% | 1,073 |
| Feb 01, 2026 | 1,916 | 1,938 | 1,890 | 1,899 | -17 | ▼ 0.89% | 2,109 |
| Jan 29, 2026 | 1,934 | 1,949 | 1,916 | 1,916 | -42 | ▼ 2.15% | 2,883 |
| Jan 28, 2026 | 1,942 | 1,970 | 1,931.1 | 1,958 | -13 | ▼ 0.66% | 596 |
| Jan 27, 2026 | 1,964.1 | 1,995 | 1,935.3 | 1,971 | -25.6 | ▼ 1.28% | 1,584 |
| Jan 26, 2026 | 1,978.1 | 2,016.9 | 1,960 | 1,996.6 | +18.5 | ▲ 0.94% | 1,780 |
| Jan 25, 2026 | 1,998 | 2,020 | 1,960.1 | 1,978.1 | +19.1 | ▲ 0.97% | 2,652 |
| Jan 22, 2026 | 1,953.9 | 1,960 | 1,926 | 1,959 | +4.1 | ▲ 0.21% | 1,540 |
| Jan 21, 2026 | 1,921 | 1,954.9 | 1,901 | 1,954.9 | +33.9 | ▲ 1.76% | 601 |
| Jan 20, 2026 | 1,930 | 1,967.5 | 1,915 | 1,921 | -10.9 | ▼ 0.56% | 694 |
| Jan 18, 2026 | 1,900 | 1,937.9 | 1,900 | 1,931.9 | +31.9 | ▲ 1.68% | 330 |
| Jan 14, 2026 | 1,900 | 1,900 | 1,876 | 1,900 | +15 | ▲ 0.8% | 1,147 |
| Jan 13, 2026 | 1,900 | 1,900 | 1,870 | 1,885 | -15 | ▼ 0.79% | 843 |
| Jan 12, 2026 | 1,901 | 1,920 | 1,895 | 1,900 | -30 | ▼ 1.55% | 2,390 |
| Jan 08, 2026 | 1,945 | 1,947.1 | 1,908.2 | 1,930 | -15 | ▼ 0.77% | 2,262 |
| Jan 07, 2026 | 1,905 | 1,960 | 1,900.2 | 1,945 | +22 | ▲ 1.14% | 1,638 |
| Jan 06, 2026 | 1,930 | 1,968 | 1,923 | 1,923 | -26 | ▼ 1.33% | 1,049 |
| Jan 05, 2026 | 1,931 | 1,949 | 1,910.5 | 1,949 | +18 | ▲ 0.93% | 998 |
| Jan 04, 2026 | 1,950 | 1,950 | 1,930 | 1,931 | -24 | ▼ 1.23% | 898 |
| Jan 01, 2026 | 1,935 | 1,980 | 1,929.7 | 1,955 | -14 | ▼ 0.71% | 491 |
| Dec 31, 2025 | 1,945 | 1,969 | 1,927.1 | 1,969 | +29 | ▲ 1.49% | 966 |
| Dec 29, 2025 | 1,941 | 1,941 | 1,940 | 1,940 | -14 | ▼ 0.72% | 172 |
| Dec 28, 2025 | 1,959.4 | 1,959.4 | 1,922 | 1,954 | +33 | ▲ 1.72% | 693 |
| Dec 24, 2025 | 1,910 | 1,958 | 1,900.1 | 1,921 | -10.1 | ▼ 0.52% | 742 |
| Dec 23, 2025 | 1,930 | 1,950.1 | 1,922.2 | 1,931.1 | -14.9 | ▼ 0.77% | 363 |
| Dec 22, 2025 | 1,989 | 1,989 | 1,940 | 1,946 | -25 | ▼ 1.27% | 319 |
| Dec 21, 2025 | 2,015 | 2,015 | 1,950 | 1,971 | -18 | ▼ 0.9% | 708 |
| Dec 18, 2025 | 1,970 | 1,998 | 1,950.4 | 1,989 | +9.1 | ▲ 0.46% | 640 |
| Dec 17, 2025 | 1,970 | 1,984.9 | 1,954 | 1,979.9 | -4.5 | ▼ 0.23% | 1,741 |
| Dec 16, 2025 | 1,961.1 | 1,984.4 | 1,961.1 | 1,984.4 | -4.6 | ▼ 0.23% | 276 |
| Dec 15, 2025 | 1,951 | 1,989 | 1,951 | 1,989 | +2 | ▲ 0.1% | 105 |
| Dec 14, 2025 | 1,950 | 1,987 | 1,935 | 1,987 | +17 | ▲ 0.86% | 775 |
| Dec 11, 2025 | 1,948.7 | 1,998.9 | 1,948.7 | 1,970 | -18 | ▼ 0.91% | 676 |
| Dec 10, 2025 | 1,961 | 1,999 | 1,961 | 1,988 | -7 | ▼ 0.35% | 674 |
| Dec 09, 2025 | 1,972.2 | 2,002 | 1,971 | 1,995 | +5 | ▲ 0.25% | 1,214 |
| Dec 08, 2025 | 1,945 | 2,018 | 1,945 | 1,990 | +10 | ▲ 0.51% | 130 |
| Dec 07, 2025 | 1,978.7 | 2,019.9 | 1,978.7 | 1,980 | -38.9 | ▼ 1.93% | 772 |
| Dec 03, 2025 | 2,000 | 2,018.9 | 1,972 | 2,018.9 | +18.9 | ▲ 0.95% | 450 |
| Dec 02, 2025 | 1,983 | 2,020 | 1,980 | 2,000 | -21.9 | ▼ 1.08% | 718 |
| Dec 01, 2025 | 1,991 | 2,023 | 1,951.3 | 2,021.9 | -7.8 | ▼ 0.38% | 1,127 |
| Nov 30, 2025 | 2,000 | 2,029.7 | 2,000 | 2,029.7 | -10.3 | ▼ 0.5% | 528 |
| Nov 27, 2025 | 2,020 | 2,049 | 2,014.1 | 2,040 | -3 | ▼ 0.15% | 401 |
| Nov 26, 2025 | 2,013.1 | 2,043 | 2,000 | 2,043 | -11 | ▼ 0.54% | 828 |
| Nov 25, 2025 | 2,030 | 2,057 | 2,021.5 | 2,054 | +24 | ▲ 1.18% | 551 |
| Nov 24, 2025 | 2,000.1 | 2,040 | 2,000.1 | 2,030 | +0.2 | ▲ 0.01% | 1,218 |
| Nov 23, 2025 | 1,965.1 | 2,044 | 1,965.1 | 2,029.8 | +64.7 | ▲ 3.29% | 2,351 |
| Nov 20, 2025 | 1,995 | 1,995 | 1,962 | 1,965.1 | -29.9 | ▼ 1.5% | 1,771 |
| Nov 19, 2025 | 2,025 | 2,025 | 1,965 | 1,995 | +5 | ▲ 0.25% | 872 |
| Nov 18, 2025 | 2,000 | 2,000 | 1,961 | 1,990 | +28.9 | ▲ 1.47% | 335 |
| Nov 17, 2025 | 1,990 | 2,022 | 1,961.1 | 1,961.1 | -28.9 | ▼ 1.45% | 1,484 |
| Nov 16, 2025 | 2,040 | 2,040 | 1,990 | 1,990 | -25 | ▼ 1.24% | 862 |
| Nov 13, 2025 | 2,029 | 2,029 | 1,991 | 2,015 | -14 | ▼ 0.69% | 1,724 |
| Nov 12, 2025 | 1,996 | 2,050 | 1,996 | 2,029 | -4 | ▼ 0.2% | 873 |
| Nov 11, 2025 | 1,980 | 2,033 | 1,980 | 2,033 | +38 | ▲ 1.9% | 878 |
| Nov 10, 2025 | 1,975 | 2,025 | 1,975 | 1,995 | +1 | ▲ 0.05% | 345 |
| Nov 09, 2025 | 2,025 | 2,025 | 1,991 | 1,994 | -18.1 | ▼ 0.9% | 698 |
| Nov 06, 2025 | 2,044 | 2,055 | 2,012.1 | 2,012.1 | -31.9 | ▼ 1.56% | 987 |
| Nov 05, 2025 | 2,039.9 | 2,044 | 1,999.2 | 2,044 | +4.1 | ▲ 0.2% | 1,498 |
| Nov 04, 2025 | 2,040 | 2,085.9 | 2,000 | 2,039.9 | -4.4 | ▼ 0.22% | 1,259 |
| Nov 03, 2025 | 2,065 | 2,075 | 2,040 | 2,044.3 | -48.7 | ▼ 2.33% | 1,043 |
| Nov 02, 2025 | 2,051 | 2,100 | 2,051 | 2,093 | +1.1 | ▲ 0.05% | 1,427 |
| Oct 30, 2025 | 2,070 | 2,091.9 | 2,050 | 2,091.9 | +21.9 | ▲ 1.06% | 466 |
| Oct 29, 2025 | 2,080 | 2,113 | 2,040 | 2,070 | +20 | ▲ 0.98% | 319 |
| Oct 28, 2025 | 2,079 | 2,107 | 1,998.1 | 2,050 | -71 | ▼ 3.35% | 1,421 |
| Oct 26, 2025 | 1,960 | 2,121 | 1,920.8 | 2,121 | +121 | ▲ 6.05% | 1,114 |
| Oct 19, 2025 | 1,960 | 2,000 | 1,892 | 2,000 | +70 | ▲ 3.63% | 639 |
| Oct 16, 2025 | 1,978 | 1,978 | 1,911.1 | 1,930 | -46.9 | ▼ 2.37% | 1,057 |
| Oct 15, 2025 | 1,945 | 1,978.9 | 1,919 | 1,976.9 | +32.9 | ▲ 1.69% | 837 |
| Oct 14, 2025 | 1,951.2 | 1,980 | 1,939.3 | 1,944 | -46 | ▼ 2.31% | 1,773 |
| Oct 13, 2025 | 2,000 | 2,005 | 1,968 | 1,990 | +10 | ▲ 0.51% | 921 |
| Oct 12, 2025 | 2,057.1 | 2,084.1 | 1,980 | 1,980 | -119 | ▼ 5.67% | 1,979 |
| Oct 09, 2025 | 2,149.9 | 2,192.8 | 2,075 | 2,099 | -8.9 | ▼ 0.42% | 710 |
| Oct 08, 2025 | 2,148 | 2,148 | 2,072.2 | 2,107.9 | -40.1 | ▼ 1.87% | 329 |
| Oct 07, 2025 | 2,192 | 2,192 | 2,100 | 2,148 | — | — | 1,046 |
