Mahuli Laghubitta Bittiya Sanstha Limited
MSLBRs1,190▼ -9.9 (0.83%)
As of Sep 29, 2026 · 02:59
EPS
49.88
P/E Ratio
23.86
Book Value
227.91
PBV
5.22
1Y Yield
-15.06%
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 | 1,177 | 1,199 | 1,142 | 1,190 | -9.9 | ▼ 0.83% | 1,753 |
| Sep 28, 2026 | 1,175 | 1,210 | 1,175 | 1,199.9 | -10.1 | ▼ 0.83% | 559 |
| Sep 24, 2026 | 1,200 | 1,219 | 1,185.1 | 1,210 | +10 | ▲ 0.83% | 741 |
| Sep 23, 2026 | 1,185 | 1,219.9 | 1,185 | 1,200 | -12 | ▼ 0.99% | 212 |
| Sep 22, 2026 | 1,244 | 1,244 | 1,204.1 | 1,212 | +2.1 | ▲ 0.17% | 435 |
| Sep 18, 2026 | 1,195 | 1,220 | 1,185.1 | 1,209.9 | -2.1 | ▼ 0.17% | 1,215 |
| Sep 17, 2026 | 1,228 | 1,228 | 1,200 | 1,212 | +17 | ▲ 1.42% | 1,226 |
| Sep 16, 2026 | 1,200 | 1,229.7 | 1,182 | 1,195 | -5 | ▼ 0.42% | 1,554 |
| Sep 15, 2026 | 1,219.5 | 1,252 | 1,193 | 1,200 | +16 | ▲ 1.35% | 3,766 |
| Sep 14, 2026 | 1,166.2 | 1,201 | 1,166.2 | 1,184 | +11.9 | ▲ 1.02% | 1,757 |
| Sep 11, 2026 | 1,150.1 | 1,200 | 1,150.1 | 1,172.1 | -12.8 | ▼ 1.08% | 1,184 |
| Sep 10, 2026 | 1,175.1 | 1,184.9 | 1,175 | 1,184.9 | -14.1 | ▼ 1.18% | 205 |
| Sep 09, 2026 | 1,190.1 | 1,200 | 1,175 | 1,199 | -26 | ▼ 2.12% | 2,383 |
| Sep 07, 2026 | 1,197 | 1,265 | 1,162 | 1,225 | +29 | ▲ 2.42% | 6,586 |
| Sep 03, 2026 | 1,200.1 | 1,200.1 | 1,175 | 1,196 | -14 | ▼ 1.16% | 928 |
| Sep 02, 2026 | 1,200 | 1,219 | 1,161.1 | 1,210 | +20 | ▲ 1.68% | 753 |
| Sep 01, 2026 | 1,180 | 1,220 | 1,165 | 1,190 | -10 | ▼ 0.83% | 929 |
| Aug 31, 2026 | 1,191 | 1,214 | 1,191 | 1,200 | -14 | ▼ 1.15% | 390 |
| Aug 27, 2026 | 1,224 | 1,224 | 1,200 | 1,214 | -10 | ▼ 0.82% | 216 |
| Aug 26, 2026 | 1,195.3 | 1,225 | 1,195.3 | 1,224 | -1 | ▼ 0.08% | 474 |
| Aug 25, 2026 | 1,201.1 | 1,230 | 1,201 | 1,225 | +10 | ▲ 0.82% | 590 |
| Aug 24, 2026 | 1,211 | 1,215.1 | 1,211 | 1,215 | -19 | ▼ 1.54% | 265 |
| Aug 21, 2026 | 1,235 | 1,235 | 1,214.2 | 1,234 | -3.9 | ▼ 0.32% | 176 |
| Aug 20, 2026 | 1,218.3 | 1,240 | 1,204.5 | 1,237.9 | +19.6 | ▲ 1.61% | 520 |
| Aug 19, 2026 | 1,215.1 | 1,235 | 1,215.1 | 1,218.3 | -16.6 | ▼ 1.34% | 927 |
| Aug 18, 2026 | 1,208 | 1,245.7 | 1,208 | 1,234.9 | -0.1 | ▼ 0.01% | 519 |
| Aug 17, 2026 | 1,219 | 1,260 | 1,219 | 1,235 | -10 | ▼ 0.8% | 551 |
| Aug 14, 2026 | 1,225.1 | 1,269.9 | 1,225.1 | 1,245 | -15 | ▼ 1.19% | 2,468 |
| Aug 13, 2026 | 1,252.4 | 1,265 | 1,240.2 | 1,260 | +7.6 | ▲ 0.61% | 928 |
| Aug 12, 2026 | 1,246.1 | 1,279 | 1,246.1 | 1,252.4 | -22.6 | ▼ 1.77% | 313 |
| Aug 11, 2026 | 1,229 | 1,275 | 1,229 | 1,275 | +16 | ▲ 1.27% | 445 |
| Aug 10, 2026 | 1,260 | 1,265 | 1,250 | 1,259 | +1 | ▲ 0.08% | 1,305 |
| Aug 07, 2026 | 1,230 | 1,265 | 1,230 | 1,258 | +3 | ▲ 0.24% | 909 |
| Aug 06, 2026 | 1,265 | 1,268 | 1,255 | 1,255 | -15 | ▼ 1.18% | 2,572 |
| Aug 05, 2026 | 1,285 | 1,292 | 1,270 | 1,270 | -22 | ▼ 1.7% | 1,365 |
| Aug 04, 2026 | 1,323.9 | 1,323.9 | 1,280 | 1,292 | -25 | ▼ 1.9% | 2,014 |
| Aug 03, 2026 | 1,250 | 1,318 | 1,250 | 1,317 | +88 | ▲ 7.16% | 22,297 |
| Jul 31, 2026 | 1,200 | 1,229 | 1,190 | 1,229 | +9 | ▲ 0.74% | 431 |
| Jul 30, 2026 | 1,198.1 | 1,220 | 1,198.1 | 1,220 | +15 | ▲ 1.24% | 753 |
| Jul 29, 2026 | 1,201 | 1,239 | 1,201 | 1,205 | -15 | ▼ 1.23% | 1,042 |
| Jul 28, 2026 | 1,212.5 | 1,220 | 1,197 | 1,220 | +7.5 | ▲ 0.62% | 140 |
| Jul 27, 2026 | 1,207.1 | 1,230 | 1,207.1 | 1,212.5 | -31.5 | ▼ 2.53% | 652 |
| Jul 24, 2026 | 1,215 | 1,244 | 1,215 | 1,244 | +29 | ▲ 2.39% | 354 |
| Jul 23, 2026 | 1,220 | 1,237 | 1,204.1 | 1,215 | -6 | ▼ 0.49% | 1,110 |
| Jul 22, 2026 | 1,225 | 1,230 | 1,216 | 1,221 | -27 | ▼ 2.16% | 157 |
| Jul 21, 2026 | 1,221 | 1,257.5 | 1,221 | 1,248 | -0.9 | ▼ 0.07% | 1,124 |
| Jul 20, 2026 | 1,216.2 | 1,248.9 | 1,216.2 | 1,248.9 | +9.1 | ▲ 0.73% | 694 |
| Jul 17, 2026 | 1,240 | 1,240 | 1,207 | 1,239.8 | +9.8 | ▲ 0.8% | 991 |
| Jul 16, 2026 | 1,193.2 | 1,230 | 1,193.2 | 1,230 | +11 | ▲ 0.9% | 246 |
| Jul 15, 2026 | 1,185 | 1,239 | 1,184 | 1,219 | +0 | 0% | 1,209 |
| Jul 14, 2026 | 1,194.1 | 1,227 | 1,194.1 | 1,219 | +10 | ▲ 0.83% | 461 |
| Jul 13, 2026 | 1,269 | 1,269 | 1,190 | 1,209 | -23.6 | ▼ 1.91% | 2,535 |
| Jul 10, 2026 | 1,201 | 1,237 | 1,201 | 1,232.6 | -2.4 | ▼ 0.19% | 1,798 |
| Jul 09, 2026 | 1,230 | 1,256.5 | 1,210.1 | 1,235 | -7 | ▼ 0.56% | 369 |
| Jul 08, 2026 | 1,249.9 | 1,249.9 | 1,212.7 | 1,242 | +2 | ▲ 0.16% | 967 |
| Jul 07, 2026 | 1,238 | 1,240 | 1,206.5 | 1,240 | +2 | ▲ 0.16% | 322 |
| Jul 06, 2026 | 1,235 | 1,250 | 1,215 | 1,238 | +3 | ▲ 0.24% | 514 |
| Jul 03, 2026 | 1,235 | 1,250 | 1,225.1 | 1,235 | -5 | ▼ 0.4% | 1,211 |
| Jul 02, 2026 | 1,239 | 1,250 | 1,215 | 1,240 | +14 | ▲ 1.14% | 454 |
| Jul 01, 2026 | 1,244 | 1,245 | 1,216 | 1,226 | -19 | ▼ 1.53% | 444 |
| Jun 30, 2026 | 1,220 | 1,248 | 1,205.1 | 1,245 | +22.7 | ▲ 1.86% | 578 |
| Jun 29, 2026 | 1,228 | 1,230.1 | 1,222.3 | 1,222.3 | -30.7 | ▼ 2.45% | 301 |
| Jun 26, 2026 | 1,219 | 1,267.8 | 1,219 | 1,253 | +5 | ▲ 0.4% | 736 |
| Jun 25, 2026 | 1,231.1 | 1,256.9 | 1,230 | 1,248 | +16.9 | ▲ 1.37% | 173 |
| Jun 24, 2026 | 1,265 | 1,265 | 1,211.1 | 1,231.1 | -42.8 | ▼ 3.36% | 393 |
| Jun 23, 2026 | 1,250.1 | 1,275 | 1,235 | 1,273.9 | +5.9 | ▲ 0.47% | 989 |
| Jun 22, 2026 | 1,215 | 1,289 | 1,215 | 1,268 | +34 | ▲ 2.76% | 3,774 |
| Jun 19, 2026 | 1,215 | 1,234 | 1,200 | 1,234 | +10 | ▲ 0.82% | 241 |
| Jun 18, 2026 | 1,215 | 1,249 | 1,215 | 1,224 | +0.7 | ▲ 0.06% | 668 |
| Jun 17, 2026 | 1,221 | 1,240 | 1,221 | 1,223.3 | -12.7 | ▼ 1.03% | 755 |
| Jun 16, 2026 | 1,220 | 1,240 | 1,220 | 1,236 | +6 | ▲ 0.49% | 628 |
| Jun 15, 2026 | 1,248 | 1,248 | 1,225 | 1,230 | -18 | ▼ 1.44% | 920 |
| Jun 12, 2026 | 1,225 | 1,248 | 1,216.1 | 1,248 | -1 | ▼ 0.08% | 841 |
| Jun 11, 2026 | 1,245 | 1,265 | 1,228 | 1,249 | -1 | ▼ 0.08% | 920 |
| Jun 10, 2026 | 1,210.1 | 1,250 | 1,210.1 | 1,250 | +10 | ▲ 0.81% | 1,166 |
| Jun 09, 2026 | 1,220.1 | 1,240 | 1,220 | 1,240 | -9 | ▼ 0.72% | 720 |
| Jun 08, 2026 | 1,230 | 1,250 | 1,222 | 1,249 | +21 | ▲ 1.71% | 991 |
| Jun 05, 2026 | 1,222 | 1,242 | 1,222 | 1,228 | -17 | ▼ 1.37% | 663 |
| Jun 04, 2026 | 1,244.2 | 1,250 | 1,231.1 | 1,245 | -7 | ▼ 0.56% | 367 |
| Jun 03, 2026 | 1,242 | 1,252 | 1,240 | 1,252 | +10.8 | ▲ 0.87% | 290 |
| Jun 02, 2026 | 1,238 | 1,250 | 1,237 | 1,241.2 | +1.2 | ▲ 0.1% | 375 |
| Jun 01, 2026 | 1,250 | 1,250 | 1,236.2 | 1,240 | -16 | ▼ 1.27% | 446 |
| May 27, 2026 | 1,235 | 1,271 | 1,235 | 1,256 | +12.5 | ▲ 1.01% | 1,124 |
| May 26, 2026 | 1,227.2 | 1,250 | 1,227.2 | 1,243.5 | -14.5 | ▼ 1.15% | 603 |
| May 25, 2026 | 1,272 | 1,272 | 1,235 | 1,258 | +18 | ▲ 1.45% | 1,480 |
| May 22, 2026 | 1,211 | 1,258 | 1,203 | 1,240 | +2 | ▲ 0.16% | 459 |
| May 21, 2026 | 1,233 | 1,243 | 1,212.1 | 1,238 | -32 | ▼ 2.52% | 776 |
| May 20, 2026 | 1,239.8 | 1,270 | 1,218.2 | 1,270 | +30.2 | ▲ 2.44% | 452 |
| May 19, 2026 | 1,166.2 | 1,248 | 1,166.2 | 1,239.8 | +12.3 | ▲ 1% | 681 |
| May 18, 2026 | 1,204 | 1,240 | 1,204 | 1,227.5 | -2.5 | ▼ 0.2% | 709 |
| May 15, 2026 | 1,222.1 | 1,230 | 1,222.1 | 1,230 | +4 | ▲ 0.33% | 237 |
| May 14, 2026 | 1,245 | 1,245 | 1,225 | 1,226 | -19 | ▼ 1.53% | 990 |
| May 13, 2026 | 1,230 | 1,245 | 1,230 | 1,245 | +0 | 0% | 303 |
| May 12, 2026 | 1,245 | 1,255 | 1,230.2 | 1,245 | +0 | 0% | 431 |
| May 11, 2026 | 1,250 | 1,255 | 1,235 | 1,245 | +1.2 | ▲ 0.1% | 1,341 |
| May 08, 2026 | 1,212 | 1,243.8 | 1,212 | 1,243.8 | +5.8 | ▲ 0.47% | 1,288 |
| May 07, 2026 | 1,220.2 | 1,250 | 1,183.6 | 1,238 | -16 | ▼ 1.28% | 1,766 |
| May 06, 2026 | 1,235 | 1,254 | 1,230 | 1,254 | +14 | ▲ 1.13% | 292 |
| May 05, 2026 | 1,221 | 1,269.9 | 1,221 | 1,240 | -13 | ▼ 1.04% | 1,419 |
| May 04, 2026 | 1,265 | 1,274.9 | 1,228 | 1,253 | +11.9 | ▲ 0.96% | 3,369 |
| Apr 30, 2026 | 1,260 | 1,289.9 | 1,230 | 1,241.1 | -18.9 | ▼ 1.5% | 613 |
| Apr 29, 2026 | 1,250.4 | 1,319 | 1,176.6 | 1,260 | -29 | ▼ 2.25% | 1,374 |
| Apr 28, 2026 | 1,298 | 1,336 | 1,121.1 | 1,289 | -9 | ▼ 0.69% | 2,172 |
| Apr 27, 2026 | 1,269 | 1,411.1 | 1,089.9 | 1,298 | +29 | ▲ 2.29% | 3,145 |
| Apr 24, 2026 | 1,237 | 1,275 | 1,237 | 1,269 | +9 | ▲ 0.71% | 941 |
| Apr 23, 2026 | 1,254 | 1,298 | 1,220 | 1,260 | -32 | ▼ 2.48% | 3,089 |
| Apr 22, 2026 | 1,226.5 | 1,292 | 1,226.5 | 1,292 | +1 | ▲ 0.08% | 2,220 |
| Apr 21, 2026 | 1,295 | 1,295 | 1,267.2 | 1,291 | -4 | ▼ 0.31% | 929 |
| Apr 20, 2026 | 1,244.5 | 1,400.5 | 1,244.5 | 1,295 | -15 | ▼ 1.15% | 1,714 |
| Apr 17, 2026 | 1,285 | 1,323 | 1,284 | 1,310 | +0.1 | ▲ 0.01% | 727 |
| Apr 16, 2026 | 1,297.6 | 1,309.9 | 1,275 | 1,309.9 | -14.1 | ▼ 1.06% | 464 |
| Apr 15, 2026 | 1,314.9 | 1,327 | 1,300 | 1,324 | +18.8 | ▲ 1.44% | 2,203 |
| Apr 13, 2026 | 1,290.7 | 1,320.8 | 1,290.7 | 1,305.2 | -11.8 | ▼ 0.9% | 1,212 |
| Apr 10, 2026 | 1,293 | 1,345 | 1,241.9 | 1,317 | -2 | ▼ 0.15% | 640 |
| Apr 09, 2026 | 1,287.8 | 1,326 | 1,236.9 | 1,319 | +5 | ▲ 0.38% | 787 |
| Apr 08, 2026 | 1,314.7 | 1,324 | 1,288.7 | 1,314 | +25 | ▲ 1.94% | 862 |
| Apr 07, 2026 | 1,292.3 | 1,392 | 1,251.1 | 1,289 | +22 | ▲ 1.74% | 1,661 |
| Apr 06, 2026 | 1,240 | 1,285 | 1,238.3 | 1,267 | +26 | ▲ 2.1% | 2,828 |
| Apr 05, 2026 | 1,260.1 | 1,286.2 | 1,240 | 1,241 | -44 | ▼ 3.42% | 1,455 |
| Apr 02, 2026 | 1,299 | 1,323.9 | 1,250 | 1,285 | -0.1 | ▼ 0.01% | 2,924 |
| Apr 01, 2026 | 1,323 | 1,336.2 | 1,280 | 1,285.1 | -64.8 | ▼ 4.8% | 2,483 |
| Mar 31, 2026 | 1,330 | 1,349.9 | 1,305.5 | 1,349.9 | +19.9 | ▲ 1.5% | 1,227 |
| Mar 30, 2026 | 1,355 | 1,374 | 1,320 | 1,330 | -25 | ▼ 1.85% | 3,496 |
| Mar 29, 2026 | 1,358 | 1,385 | 1,353 | 1,355 | -25 | ▼ 1.81% | 3,492 |
| Mar 26, 2026 | 1,362.2 | 1,392 | 1,362.2 | 1,380 | -10 | ▼ 0.72% | 1,813 |
| Mar 25, 2026 | 1,449.5 | 1,449.5 | 1,385 | 1,390 | -89 | ▼ 6.02% | 5,885 |
| Mar 24, 2026 | 1,375 | 1,479 | 1,370.1 | 1,479 | +90 | ▲ 6.48% | 6,229 |
| Mar 23, 2026 | 1,399 | 1,413.7 | 1,365.2 | 1,389 | +3 | ▲ 0.22% | 9,724 |
| Mar 22, 2026 | 1,340 | 1,391 | 1,325 | 1,386 | +38.2 | ▲ 2.83% | 9,945 |
| Mar 19, 2026 | 1,361.3 | 1,361.3 | 1,335 | 1,347.8 | -41.2 | ▼ 2.97% | 4,444 |
| Mar 17, 2026 | 1,293.1 | 1,390 | 1,293.1 | 1,389 | +84 | ▲ 6.44% | 2,389 |
| Mar 16, 2026 | 1,311 | 1,330 | 1,295 | 1,305 | -31.6 | ▼ 2.36% | 1,801 |
| Mar 15, 2026 | 1,305 | 1,384.8 | 1,305 | 1,336.6 | +6.6 | ▲ 0.5% | 1,547 |
| Mar 12, 2026 | 1,290.1 | 1,340 | 1,290.1 | 1,330 | +28 | ▲ 2.15% | 1,823 |
| Mar 11, 2026 | 1,310 | 1,336.2 | 1,302 | 1,302 | -28 | ▼ 2.11% | 1,323 |
| Mar 10, 2026 | 1,369 | 1,369 | 1,304.1 | 1,330 | -13.2 | ▼ 0.98% | 5,082 |
| Mar 09, 2026 | 1,343.2 | 1,343.2 | 1,343.2 | 1,343.2 | +26.3 | ▲ 2% | 10 |
| Mar 03, 2026 | 1,289 | 1,325 | 1,289 | 1,316.9 | +2 | ▲ 0.15% | 2,919 |
| Mar 01, 2026 | 1,300 | 1,333 | 1,288.8 | 1,314.9 | -0.1 | ▼ 0.01% | 755 |
| Feb 26, 2026 | 1,293.6 | 1,335 | 1,281.3 | 1,315 | -5 | ▼ 0.38% | 1,012 |
| Feb 25, 2026 | 1,318.8 | 1,345 | 1,268 | 1,320 | +27 | ▲ 2.09% | 1,855 |
| Feb 24, 2026 | 1,298 | 1,300 | 1,266 | 1,293 | +4.8 | ▲ 0.37% | 3,382 |
| Feb 23, 2026 | 1,264.1 | 1,300 | 1,262.4 | 1,288.2 | +8.2 | ▲ 0.64% | 1,226 |
| Feb 22, 2026 | 1,271 | 1,280 | 1,264.2 | 1,280 | +0 | 0% | 1,529 |
| Feb 17, 2026 | 1,288.7 | 1,300 | 1,275.1 | 1,280 | -8.6 | ▼ 0.67% | 717 |
| Feb 16, 2026 | 1,320 | 1,350 | 1,285 | 1,288.6 | -26.4 | ▼ 2.01% | 1,902 |
| Feb 12, 2026 | 1,344 | 1,344 | 1,278 | 1,315 | -3 | ▼ 0.23% | 6,369 |
| Feb 11, 2026 | 1,340 | 1,340 | 1,294.1 | 1,318 | -2 | ▼ 0.15% | 1,164 |
| Feb 10, 2026 | 1,340 | 1,345 | 1,297.7 | 1,320 | +1 | ▲ 0.08% | 1,204 |
| Feb 09, 2026 | 1,296.3 | 1,330 | 1,275.1 | 1,319 | -1 | ▼ 0.08% | 5,892 |
| Feb 08, 2026 | 1,335 | 1,335 | 1,300 | 1,320 | -17.8 | ▼ 1.33% | 3,304 |
| Feb 05, 2026 | 1,359 | 1,359 | 1,311.1 | 1,337.8 | +3.8 | ▲ 0.28% | 7,127 |
| Feb 04, 2026 | 1,330 | 1,370 | 1,304 | 1,334 | +10 | ▲ 0.76% | 1,315 |
| Feb 03, 2026 | 1,324.6 | 1,325 | 1,312.1 | 1,324 | -27.5 | ▼ 2.03% | 817 |
| Feb 02, 2026 | 1,362 | 1,362 | 1,306 | 1,351.5 | -10.2 | ▼ 0.75% | 1,428 |
| Feb 01, 2026 | 1,310 | 1,367 | 1,237 | 1,361.7 | +31.7 | ▲ 2.38% | 10,080 |
| Jan 29, 2026 | 1,306 | 1,335 | 1,306 | 1,330 | +9 | ▲ 0.68% | 2,426 |
| Jan 28, 2026 | 1,324 | 1,340 | 1,305.1 | 1,321 | -28 | ▼ 2.08% | 1,362 |
| Jan 27, 2026 | 1,355 | 1,382 | 1,318 | 1,349 | -21 | ▼ 1.53% | 4,328 |
| Jan 26, 2026 | 1,336.3 | 1,406 | 1,336.3 | 1,370 | +38.8 | ▲ 2.91% | 8,304 |
| Jan 25, 2026 | 1,330 | 1,350 | 1,315.1 | 1,331.2 | +5.2 | ▲ 0.39% | 4,123 |
| Jan 22, 2026 | 1,302 | 1,326 | 1,300 | 1,326 | +11 | ▲ 0.84% | 1,537 |
| Jan 21, 2026 | 1,326 | 1,331.5 | 1,306.1 | 1,315 | -11 | ▼ 0.83% | 4,657 |
| Jan 20, 2026 | 1,329 | 1,356.6 | 1,287.1 | 1,326 | +18 | ▲ 1.38% | 2,976 |
| Jan 18, 2026 | 1,315.7 | 1,315.8 | 1,295 | 1,308 | +18 | ▲ 1.4% | 3,841 |
| Jan 14, 2026 | 1,275 | 1,293.9 | 1,268 | 1,290 | +16 | ▲ 1.26% | 1,940 |
| Jan 13, 2026 | 1,265.1 | 1,280 | 1,262.1 | 1,274 | +3 | ▲ 0.24% | 2,071 |
| Jan 12, 2026 | 1,263 | 1,288 | 1,263 | 1,271 | -7.5 | ▼ 0.59% | 2,578 |
| Jan 08, 2026 | 1,272.1 | 1,296 | 1,264.1 | 1,278.5 | -19.5 | ▼ 1.5% | 1,780 |
| Jan 07, 2026 | 1,300 | 1,300 | 1,280.3 | 1,298 | -2 | ▼ 0.15% | 1,172 |
| Jan 06, 2026 | 1,290 | 1,300 | 1,273 | 1,300 | +10 | ▲ 0.78% | 1,633 |
| Jan 05, 2026 | 1,275 | 1,290 | 1,269 | 1,290 | +10 | ▲ 0.78% | 1,671 |
| Jan 04, 2026 | 1,270 | 1,295 | 1,263 | 1,280 | +8 | ▲ 0.63% | 632 |
| Jan 01, 2026 | 1,300 | 1,310 | 1,270 | 1,272 | -67.9 | ▼ 5.07% | 3,891 |
| Dec 31, 2025 | 1,340 | 1,360 | 1,337 | 1,339.9 | -10.1 | ▼ 0.75% | 3,541 |
| Dec 29, 2025 | 1,378 | 1,378 | 1,335.1 | 1,350 | -4 | ▼ 0.3% | 1,465 |
| Dec 28, 2025 | 1,371.9 | 1,371.9 | 1,338 | 1,354 | +9 | ▲ 0.67% | 2,253 |
| Dec 24, 2025 | 1,365 | 1,377 | 1,329 | 1,345 | -5 | ▼ 0.37% | 2,692 |
| Dec 23, 2025 | 1,370 | 1,370 | 1,346.1 | 1,350 | -21 | ▼ 1.53% | 1,430 |
| Dec 22, 2025 | 1,398 | 1,398 | 1,338.9 | 1,371 | -1 | ▼ 0.07% | 3,010 |
| Dec 21, 2025 | 1,383 | 1,390 | 1,347.5 | 1,372 | -27.9 | ▼ 1.99% | 12,904 |
| Dec 18, 2025 | 1,386.1 | 1,428 | 1,386.1 | 1,399.9 | +3.7 | ▲ 0.27% | 5,781 |
| Dec 17, 2025 | 1,396 | 1,419.3 | 1,396 | 1,396.2 | +0.2 | ▲ 0.01% | 1,762 |
| Dec 16, 2025 | 1,378.6 | 1,400 | 1,378.6 | 1,396 | +10 | ▲ 0.72% | 2,552 |
| Dec 15, 2025 | 1,385 | 1,406 | 1,382 | 1,386 | -12 | ▼ 0.86% | 1,804 |
| Dec 14, 2025 | 1,396 | 1,421.8 | 1,381 | 1,398 | +2 | ▲ 0.14% | 3,834 |
| Dec 11, 2025 | 1,402.2 | 1,425 | 1,396 | 1,396 | -6 | ▼ 0.43% | 5,863 |
| Dec 10, 2025 | 1,400 | 1,417 | 1,400 | 1,402 | -13 | ▼ 0.92% | 1,401 |
| Dec 09, 2025 | 1,445 | 1,445 | 1,410 | 1,415 | -24 | ▼ 1.67% | 2,062 |
| Dec 08, 2025 | 1,385 | 1,440.2 | 1,385 | 1,439 | +26 | ▲ 1.84% | 1,790 |
| Dec 07, 2025 | 1,446 | 1,473 | 1,411 | 1,413 | -53.9 | ▼ 3.67% | 3,616 |
| Dec 03, 2025 | 1,460 | 1,487 | 1,437 | 1,466.9 | -13.1 | ▼ 0.89% | 7,247 |
| Dec 02, 2025 | 1,455 | 1,511.9 | 1,455 | 1,480 | -3 | ▼ 0.2% | 2,218 |
| Dec 01, 2025 | 1,480 | 1,559 | 1,480 | 1,483 | -17 | ▼ 1.13% | 18,673 |
| Nov 30, 2025 | 1,514.1 | 1,560.6 | 1,460.2 | 1,500 | -44.9 | ▼ 2.91% | 14,317 |
| Nov 27, 2025 | 1,634 | 1,634 | 1,511 | 1,544.9 | -67.1 | ▼ 4.16% | 15,647 |
| Nov 26, 2025 | 1,447 | 1,612 | 1,447 | 1,612 | +135.5 | ▲ 9.18% | 47,596 |
| Nov 25, 2025 | 1,423 | 1,476.5 | 1,415.1 | 1,476.5 | +28.5 | ▲ 1.97% | 9,243 |
| Nov 24, 2025 | 1,448 | 1,455 | 1,411 | 1,448 | +20.1 | ▲ 1.41% | 5,864 |
| Nov 23, 2025 | 1,381 | 1,452 | 1,381 | 1,427.9 | +25.4 | ▲ 1.81% | 9,983 |
| Nov 20, 2025 | 1,354.5 | 1,435 | 1,354.4 | 1,402.5 | +23.5 | ▲ 1.7% | 7,574 |
| Nov 19, 2025 | 1,369 | 1,463 | 1,351.1 | 1,379 | +26.4 | ▲ 1.95% | 1,504 |
| Nov 18, 2025 | 1,366 | 1,400 | 1,340 | 1,352.6 | +4.8 | ▲ 0.36% | 5,451 |
| Nov 17, 2025 | 1,314.1 | 1,363 | 1,314.1 | 1,347.8 | +8.8 | ▲ 0.66% | 2,515 |
| Nov 16, 2025 | 1,341 | 1,367.8 | 1,323.1 | 1,339 | -18 | ▼ 1.33% | 1,785 |
| Nov 13, 2025 | 1,346 | 1,372 | 1,346 | 1,357 | -16 | ▼ 1.17% | 1,393 |
| Nov 12, 2025 | 1,427 | 1,427 | 1,320 | 1,373 | -27 | ▼ 1.93% | 7,449 |
| Nov 11, 2025 | 1,421.7 | 1,421.7 | 1,399 | 1,400 | -20 | ▼ 1.41% | 1,184 |
| Nov 10, 2025 | 1,444 | 1,471 | 1,395.2 | 1,420 | +3 | ▲ 0.21% | 12,337 |
| Nov 09, 2025 | 1,415 | 1,449.8 | 1,392 | 1,417 | -26 | ▼ 1.8% | 3,363 |
| Nov 06, 2025 | 1,410 | 1,488 | 1,410 | 1,443 | +12 | ▲ 0.84% | 4,543 |
| Nov 05, 2025 | 1,366 | 1,500 | 1,366 | 1,431 | +37.7 | ▲ 2.71% | 12,092 |
| Nov 04, 2025 | 1,371 | 1,402.6 | 1,362.1 | 1,393.3 | -5.6 | ▼ 0.4% | 6,234 |
| Nov 03, 2025 | 1,387.9 | 1,413.9 | 1,335 | 1,398.9 | +11 | ▲ 0.79% | 4,537 |
| Nov 02, 2025 | 1,355 | 1,389 | 1,348.5 | 1,387.9 | +47.9 | ▲ 3.57% | 2,523 |
| Oct 30, 2025 | 1,257.2 | 1,350 | 1,257.2 | 1,340 | +63 | ▲ 4.93% | 2,411 |
| Oct 29, 2025 | 1,269.5 | 1,365 | 1,269.5 | 1,277 | -13 | ▼ 1.01% | 1,693 |
| Oct 28, 2025 | 1,289.2 | 1,298 | 1,270.1 | 1,290 | +26 | ▲ 2.06% | 878 |
| Oct 26, 2025 | 1,245.3 | 1,287 | 1,245.1 | 1,264 | -6 | ▼ 0.47% | 1,336 |
| Oct 19, 2025 | 1,257 | 1,270 | 1,248.6 | 1,270 | -3.9 | ▼ 0.31% | 630 |
| Oct 16, 2025 | 1,256 | 1,290 | 1,235.1 | 1,273.9 | -4.1 | ▼ 0.32% | 3,944 |
| Oct 15, 2025 | 1,270 | 1,294 | 1,254.2 | 1,278 | -12 | ▼ 0.93% | 2,786 |
| Oct 14, 2025 | 1,310 | 1,310 | 1,265.1 | 1,290 | -9 | ▼ 0.69% | 1,221 |
| Oct 13, 2025 | 1,307.4 | 1,387 | 1,230.6 | 1,299 | -35 | ▼ 2.62% | 8,291 |
| Oct 12, 2025 | 1,370 | 1,370 | 1,304.1 | 1,334 | -62 | ▼ 4.44% | 5,913 |
| Oct 09, 2025 | 1,414.7 | 1,470 | 1,390 | 1,396 | +9 | ▲ 0.65% | 2,452 |
| Oct 08, 2025 | 1,402 | 1,402 | 1,357 | 1,387 | -14 | ▼ 1% | 5,349 |
| Oct 07, 2025 | 1,434 | 1,440 | 1,401 | 1,401 | — | — | 2,327 |
