NIC Asia Bank Ltd.
NICACommercial BanksListed
Rs314 0 (0%)
As of Sep 29, 2026 · 02:59
EPS
1.22
P/E Ratio
257.38
Book Value
172.32
PBV
1.82
1Y Yield
-4.91%
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 | 316 | 316 | 307 | 314 | +0 | 0% | 85,125 |
| Sep 28, 2026 | 315 | 318.5 | 312 | 314 | -2.3 | ▼ 0.73% | 44,139 |
| Sep 24, 2026 | 317 | 318.9 | 315.1 | 316.3 | -0.7 | ▼ 0.22% | 40,945 |
| Sep 23, 2026 | 324 | 328 | 316 | 317 | -9.3 | ▼ 2.85% | 78,682 |
| Sep 22, 2026 | 328 | 334 | 323.1 | 326.3 | -2.1 | ▼ 0.64% | 61,214 |
| Sep 18, 2026 | 324 | 332.1 | 322.7 | 328.4 | +3.4 | ▲ 1.05% | 77,993 |
| Sep 17, 2026 | 322 | 328.9 | 322 | 325 | +3 | ▲ 0.93% | 63,062 |
| Sep 16, 2026 | 345 | 345 | 318 | 322 | -7.9 | ▼ 2.39% | 73,845 |
| Sep 15, 2026 | 329 | 332 | 315.1 | 329.9 | +15.9 | ▲ 5.06% | 146,946 |
| Sep 14, 2026 | 306 | 315 | 306 | 314 | +5.6 | ▲ 1.82% | 44,186 |
| Sep 11, 2026 | 305 | 310 | 303.1 | 308.4 | +5.3 | ▲ 1.75% | 14,681 |
| Sep 10, 2026 | 309 | 309 | 302.9 | 303.1 | -4.9 | ▼ 1.59% | 69,017 |
| Sep 09, 2026 | 324.4 | 324.4 | 306.3 | 308 | -1 | ▼ 0.32% | 32,159 |
| Sep 07, 2026 | 310.5 | 315 | 309 | 309 | -0.5 | ▼ 0.16% | 38,044 |
| Sep 03, 2026 | 308 | 310 | 307 | 309.5 | +1.5 | ▲ 0.49% | 26,480 |
| Sep 02, 2026 | 309 | 309 | 306 | 308 | +0 | 0% | 21,103 |
| Sep 01, 2026 | 306 | 311.8 | 303.1 | 308 | +2 | ▲ 0.65% | 19,910 |
| Aug 31, 2026 | 308 | 312 | 304 | 306 | -2.1 | ▼ 0.68% | 42,554 |
| Aug 27, 2026 | 306 | 310 | 305.2 | 308.1 | +0.1 | ▲ 0.03% | 36,729 |
| Aug 26, 2026 | 308 | 310 | 306.1 | 308 | -0.3 | ▼ 0.1% | 62,038 |
| Aug 25, 2026 | 310.1 | 312.2 | 308 | 308.3 | -2.7 | ▼ 0.87% | 48,486 |
| Aug 24, 2026 | 314 | 315 | 310.1 | 311 | -3 | ▼ 0.96% | 50,912 |
| Aug 21, 2026 | 312.9 | 315.1 | 312.9 | 314 | +0.4 | ▲ 0.13% | 53,856 |
| Aug 20, 2026 | 308 | 317 | 308 | 313.6 | -2.1 | ▼ 0.67% | 64,478 |
| Aug 19, 2026 | 316 | 317.3 | 314.1 | 315.7 | +0.7 | ▲ 0.22% | 64,786 |
| Aug 18, 2026 | 320 | 320 | 315 | 315 | -5 | ▼ 1.56% | 83,475 |
| Aug 17, 2026 | 320 | 324.8 | 319.1 | 320 | -4.4 | ▼ 1.36% | 64,199 |
| Aug 14, 2026 | 325 | 325 | 322 | 324.4 | -0.6 | ▼ 0.18% | 34,884 |
| Aug 13, 2026 | 326 | 327 | 323.2 | 325 | -0.1 | ▼ 0.03% | 30,045 |
| Aug 12, 2026 | 330 | 334 | 325 | 325.1 | -0.9 | ▼ 0.28% | 31,814 |
| Aug 11, 2026 | 325 | 328 | 325 | 326 | +1 | ▲ 0.31% | 25,681 |
| Aug 10, 2026 | 326 | 326.9 | 325 | 325 | -1 | ▼ 0.31% | 25,167 |
| Aug 07, 2026 | 327 | 327 | 325 | 326 | -1.9 | ▼ 0.58% | 43,627 |
| Aug 06, 2026 | 329.2 | 332 | 325 | 327.9 | -1.2 | ▼ 0.36% | 69,912 |
| Aug 05, 2026 | 346.5 | 346.5 | 313.5 | 329.1 | -0.9 | ▼ 0.27% | 49,029 |
| Aug 04, 2026 | 354.7 | 354.7 | 330 | 330 | -7.9 | ▼ 2.34% | 65,240 |
| Aug 03, 2026 | 320 | 356.3 | 320 | 337.9 | +1.8 | ▲ 0.54% | 49,827 |
| Jul 31, 2026 | 335 | 340 | 335 | 336.1 | -3.8 | ▼ 1.12% | 26,479 |
| Jul 30, 2026 | 322 | 351.7 | 322 | 339.9 | +1 | ▲ 0.3% | 40,428 |
| Jul 29, 2026 | 345 | 345 | 335 | 338.9 | -1.1 | ▼ 0.32% | 37,161 |
| Jul 28, 2026 | 340 | 342.5 | 332 | 340 | +0 | 0% | 89,521 |
| Jul 27, 2026 | 344 | 353.5 | 337 | 340 | -4.2 | ▼ 1.22% | 138,033 |
| Jul 24, 2026 | 334.2 | 349.5 | 334.2 | 344.2 | +3.2 | ▲ 0.94% | 91,081 |
| Jul 23, 2026 | 324 | 349 | 324 | 341 | +0.1 | ▲ 0.03% | 32,463 |
| Jul 22, 2026 | 342 | 343 | 336.2 | 340.9 | -1.1 | ▼ 0.32% | 45,184 |
| Jul 21, 2026 | 325 | 349 | 325 | 342 | -0.1 | ▼ 0.03% | 56,528 |
| Jul 20, 2026 | 323 | 348 | 323 | 342.1 | +2.4 | ▲ 0.71% | 73,386 |
| Jul 17, 2026 | 331 | 341.9 | 327 | 339.7 | +14.6 | ▲ 4.49% | 30 |
| Jul 16, 2026 | 330 | 331 | 325 | 325.1 | -4.8 | ▼ 1.45% | 21,138 |
| Jul 15, 2026 | 330 | 331 | 321.1 | 329.9 | +5.7 | ▲ 1.76% | 29,988 |
| Jul 14, 2026 | 329 | 329 | 320 | 324.2 | +0.8 | ▲ 0.25% | 24,358 |
| Jul 13, 2026 | 330 | 330 | 320 | 323.4 | -3.3 | ▼ 1.01% | 41,983 |
| Jul 10, 2026 | 313.5 | 336 | 313.5 | 326.7 | -3.2 | ▼ 0.97% | 65,546 |
| Jul 09, 2026 | 330 | 332.8 | 328 | 329.9 | -2.1 | ▼ 0.63% | 32,553 |
| Jul 08, 2026 | 336 | 336.2 | 328.1 | 332 | -8 | ▼ 2.35% | 55,337 |
| Jul 07, 2026 | 334 | 342 | 333 | 340 | +6 | ▲ 1.8% | 50,145 |
| Jul 06, 2026 | 343 | 343 | 333 | 334 | -1.1 | ▼ 0.33% | 40,166 |
| Jul 03, 2026 | 340 | 344 | 335.1 | 335.1 | -8.9 | ▼ 2.59% | 32,743 |
| Jul 02, 2026 | 334 | 345 | 331 | 344 | +10.1 | ▲ 3.02% | 45,178 |
| Jul 01, 2026 | 323.2 | 336 | 323.2 | 333.9 | +6.8 | ▲ 2.08% | 43,504 |
| Jun 30, 2026 | 330 | 330 | 325 | 327.1 | -1.2 | ▼ 0.37% | 30,707 |
| Jun 29, 2026 | 330.1 | 330.1 | 325 | 328.3 | -3.6 | ▼ 1.08% | 36,913 |
| Jun 26, 2026 | 333 | 335 | 329 | 331.9 | +0.9 | ▲ 0.27% | 25,518 |
| Jun 25, 2026 | 330.2 | 333 | 328 | 331 | +0 | 0% | 46,876 |
| Jun 24, 2026 | 330.5 | 333 | 328 | 331 | -1 | ▼ 0.3% | 62,959 |
| Jun 23, 2026 | 318.2 | 335 | 318.2 | 332 | -2.9 | ▼ 0.87% | 64,306 |
| Jun 22, 2026 | 337.8 | 338 | 333.1 | 334.9 | -2.9 | ▼ 0.86% | 42,306 |
| Jun 19, 2026 | 349.7 | 349.7 | 332 | 337.8 | +4.7 | ▲ 1.41% | 70,436 |
| Jun 18, 2026 | 336 | 338 | 333 | 333.1 | -1.9 | ▼ 0.57% | 40,859 |
| Jun 17, 2026 | 320 | 341 | 320 | 335 | -0.9 | ▼ 0.27% | 63,723 |
| Jun 16, 2026 | 337.5 | 340 | 335.8 | 335.9 | -2.4 | ▼ 0.71% | 43,787 |
| Jun 15, 2026 | 340 | 342 | 338 | 338.3 | -1.7 | ▼ 0.5% | 41,635 |
| Jun 12, 2026 | 341.9 | 342.7 | 339 | 340 | -2 | ▼ 0.58% | 36,575 |
| Jun 11, 2026 | 343 | 343.9 | 340 | 342 | -1 | ▼ 0.29% | 29,425 |
| Jun 10, 2026 | 327 | 348 | 327 | 343 | -1 | ▼ 0.29% | 34,778 |
| Jun 09, 2026 | 343 | 349.9 | 336 | 344 | +2.5 | ▲ 0.73% | 65,374 |
| Jun 08, 2026 | 328.7 | 350.2 | 328.7 | 341.5 | -4.5 | ▼ 1.3% | 62,930 |
| Jun 05, 2026 | 347.2 | 350.9 | 345 | 346 | -4.3 | ▼ 1.23% | 63,840 |
| Jun 04, 2026 | 354.9 | 354.9 | 350 | 350.3 | -2.9 | ▼ 0.82% | 32,020 |
| Jun 03, 2026 | 363.4 | 363.4 | 345 | 353.2 | +7.1 | ▲ 2.05% | 61,136 |
| Jun 02, 2026 | 348 | 348 | 343 | 346.1 | +2 | ▲ 0.58% | 47,782 |
| Jun 01, 2026 | 348 | 354 | 338.2 | 344.1 | -6.4 | ▼ 1.83% | 111,231 |
| May 27, 2026 | 354 | 354 | 349 | 350.5 | +3.2 | ▲ 0.92% | 56,407 |
| May 26, 2026 | 358.9 | 358.9 | 340 | 347.3 | -8.7 | ▼ 2.44% | 108,822 |
| May 25, 2026 | 365 | 365 | 345 | 356 | +3.5 | ▲ 0.99% | 37,190 |
| May 22, 2026 | 353 | 353 | 346 | 352.5 | +1 | ▲ 0.28% | 58,510 |
| May 21, 2026 | 351 | 357.9 | 350 | 351.5 | +0.5 | ▲ 0.14% | 16,453 |
| May 20, 2026 | 348 | 351.9 | 345 | 351 | +4 | ▲ 1.15% | 45,856 |
| May 19, 2026 | 348.6 | 354.8 | 346 | 347 | -2 | ▼ 0.57% | 42,771 |
| May 18, 2026 | 355 | 355 | 348.8 | 349 | -3 | ▼ 0.85% | 56,092 |
| May 15, 2026 | 335 | 360 | 335 | 352 | +0.1 | ▲ 0.03% | 60,201 |
| May 14, 2026 | 358.9 | 358.9 | 350.3 | 351.9 | -3 | ▼ 0.85% | 26,336 |
| May 13, 2026 | 356 | 357.9 | 350.1 | 354.9 | -0.9 | ▼ 0.25% | 45,191 |
| May 12, 2026 | 364 | 364.9 | 354.3 | 355.8 | -9 | ▼ 2.47% | 102,639 |
| May 11, 2026 | 362 | 365 | 355.3 | 364.8 | +8.1 | ▲ 2.27% | 115,151 |
| May 08, 2026 | 364 | 364 | 353.6 | 356.7 | +0.7 | ▲ 0.2% | 65,272 |
| May 07, 2026 | 360.1 | 365 | 356 | 356 | -5 | ▼ 1.39% | 139,029 |
| May 06, 2026 | 373 | 373 | 359 | 361 | -4 | ▼ 1.1% | 61,864 |
| May 05, 2026 | 365 | 371.5 | 360 | 365 | +5.6 | ▲ 1.56% | 127,364 |
| May 04, 2026 | 375 | 375 | 359.2 | 359.4 | +1.4 | ▲ 0.39% | 327,440 |
| Apr 30, 2026 | 355 | 359 | 350.1 | 358 | -1 | ▼ 0.28% | 62,652 |
| Apr 29, 2026 | 350 | 359 | 349 | 359 | +0 | 0% | 86,667 |
| Apr 28, 2026 | 370 | 370 | 355 | 359 | -16 | ▼ 4.27% | 125,197 |
| Apr 27, 2026 | 361.2 | 383 | 360 | 375 | +13.8 | ▲ 3.82% | 121,835 |
| Apr 24, 2026 | 361 | 365 | 351.2 | 361.2 | +0.2 | ▲ 0.06% | 73,243 |
| Apr 23, 2026 | 364 | 368 | 357 | 361 | -3.5 | ▼ 0.96% | 23,161 |
| Apr 22, 2026 | 360 | 368 | 352.1 | 364.5 | +4.5 | ▲ 1.25% | 120,256 |
| Apr 21, 2026 | 362 | 365 | 358.3 | 360 | -2 | ▼ 0.55% | 51,180 |
| Apr 20, 2026 | 360 | 370 | 360 | 362 | -4.3 | ▼ 1.17% | 67,632 |
| Apr 17, 2026 | 365.1 | 374 | 365.1 | 366.3 | -5.3 | ▼ 1.43% | 115,093 |
| Apr 16, 2026 | 379 | 379 | 371.2 | 371.6 | -4.9 | ▼ 1.3% | 32,826 |
| Apr 15, 2026 | 370 | 382 | 370 | 376.5 | +6.5 | ▲ 1.76% | 168,998 |
| Apr 13, 2026 | 363 | 372 | 363 | 370 | +0.9 | ▲ 0.24% | 70,305 |
| Apr 10, 2026 | 382.5 | 382.5 | 367.6 | 369.1 | -5.9 | ▼ 1.57% | 135,801 |
| Apr 09, 2026 | 378 | 382.9 | 375 | 375 | -4 | ▼ 1.06% | 154,661 |
| Apr 08, 2026 | 370 | 379.8 | 368 | 379 | +4 | ▲ 1.07% | 282,931 |
| Apr 07, 2026 | 374.8 | 377 | 364 | 375 | +1.5 | ▲ 0.4% | 120,597 |
| Apr 06, 2026 | 357 | 375 | 355 | 373.5 | +20.5 | ▲ 5.81% | 157,316 |
| Apr 05, 2026 | 371 | 371 | 352.1 | 353 | -23.9 | ▼ 6.34% | 302,502 |
| Apr 02, 2026 | 374 | 381.4 | 367.3 | 376.9 | +2.9 | ▲ 0.78% | 195,379 |
| Apr 01, 2026 | 387.8 | 387.8 | 372.5 | 374 | -6.2 | ▼ 1.63% | 220,782 |
| Mar 31, 2026 | 371 | 387.6 | 365 | 380.2 | +9.6 | ▲ 2.59% | 294,429 |
| Mar 30, 2026 | 383.6 | 388 | 370 | 370.6 | -13.1 | ▼ 3.41% | 309,907 |
| Mar 29, 2026 | 401 | 401 | 383.7 | 383.7 | -17.3 | ▼ 4.31% | 444,715 |
| Mar 26, 2026 | 398 | 402 | 390 | 401 | +3 | ▲ 0.75% | 321,458 |
| Mar 25, 2026 | 387 | 404.9 | 387 | 398 | +4 | ▲ 1.02% | 498,555 |
| Mar 24, 2026 | 389 | 411 | 377.4 | 394 | +5 | ▲ 1.29% | 585,324 |
| Mar 23, 2026 | 396.7 | 396.7 | 376 | 389 | +0 | 0% | 314,867 |
| Mar 22, 2026 | 370 | 390 | 367.1 | 389 | +23 | ▲ 6.28% | 515,134 |
| Mar 19, 2026 | 346 | 367 | 346 | 366 | +21 | ▲ 6.09% | 326,932 |
| Mar 17, 2026 | 339.7 | 347 | 338 | 345 | +2.4 | ▲ 0.7% | 64,570 |
| Mar 16, 2026 | 345.5 | 347 | 341.6 | 342.6 | -5.9 | ▼ 1.69% | 70,422 |
| Mar 15, 2026 | 354.7 | 354.7 | 345 | 348.5 | -1.2 | ▼ 0.34% | 100,898 |
| Mar 12, 2026 | 339 | 356.4 | 338.2 | 349.7 | +5.7 | ▲ 1.66% | 179,017 |
| Mar 11, 2026 | 352 | 352 | 341 | 344 | -5.7 | ▼ 1.63% | 110,266 |
| Mar 10, 2026 | 360 | 360 | 339 | 349.7 | -5.5 | ▼ 1.55% | 338,163 |
| Mar 09, 2026 | 341.5 | 355.2 | 341.5 | 355.2 | +20.3 | ▲ 6.06% | 690 |
| Mar 03, 2026 | 336 | 338 | 327.5 | 334.9 | +5.4 | ▲ 1.64% | 55,876 |
| Mar 01, 2026 | 325 | 329.5 | 322 | 329.5 | +4.5 | ▲ 1.38% | 42,373 |
| Feb 26, 2026 | 328.7 | 328.7 | 322.8 | 325 | +2.7 | ▲ 0.84% | 29,539 |
| Feb 25, 2026 | 322 | 326 | 322 | 322.3 | -1.4 | ▼ 0.43% | 32,708 |
| Feb 24, 2026 | 322 | 326.9 | 321 | 323.7 | +1.7 | ▲ 0.53% | 24,034 |
| Feb 23, 2026 | 321 | 324.5 | 320 | 322 | +1 | ▲ 0.31% | 53,331 |
| Feb 22, 2026 | 325 | 327.5 | 320.4 | 321 | -2 | ▼ 0.62% | 34,856 |
| Feb 17, 2026 | 324.2 | 330 | 322 | 323 | -2.9 | ▼ 0.89% | 145,521 |
| Feb 16, 2026 | 330 | 330 | 324.2 | 325.9 | -4 | ▼ 1.21% | 25,760 |
| Feb 12, 2026 | 320.8 | 330 | 320.1 | 329.9 | +9 | ▲ 2.8% | 195,633 |
| Feb 11, 2026 | 315.6 | 328 | 315.6 | 320.9 | -1.1 | ▼ 0.34% | 72,607 |
| Feb 10, 2026 | 327.9 | 327.9 | 320.5 | 322 | -1 | ▼ 0.31% | 74,460 |
| Feb 09, 2026 | 328.2 | 328.2 | 322.2 | 323 | -5.7 | ▼ 1.73% | 114,234 |
| Feb 08, 2026 | 333.9 | 333.9 | 327.3 | 328.7 | +1 | ▲ 0.31% | 48,970 |
| Feb 05, 2026 | 327 | 329.9 | 325 | 327.7 | +1.7 | ▲ 0.52% | 55,997 |
| Feb 04, 2026 | 322 | 332.9 | 322 | 326 | -2 | ▼ 0.61% | 69,033 |
| Feb 03, 2026 | 337 | 337.8 | 321.5 | 328 | -6 | ▼ 1.8% | 106,817 |
| Feb 02, 2026 | 330.5 | 338 | 330.5 | 334 | +3.5 | ▲ 1.06% | 39,025 |
| Feb 01, 2026 | 334 | 338 | 330.5 | 330.5 | -6.8 | ▼ 2.02% | 88,265 |
| Jan 29, 2026 | 340 | 343 | 337 | 337.3 | -8.6 | ▼ 2.49% | 106,393 |
| Jan 28, 2026 | 344.2 | 350 | 344 | 345.9 | -1.1 | ▼ 0.32% | 75,584 |
| Jan 27, 2026 | 355 | 362 | 346 | 347 | -9 | ▼ 2.53% | 108,099 |
| Jan 26, 2026 | 356.9 | 365 | 347.7 | 356 | +4.8 | ▲ 1.37% | 250,861 |
| Jan 25, 2026 | 343.9 | 355 | 340 | 351.2 | +9.3 | ▲ 2.72% | 164,488 |
| Jan 22, 2026 | 347.9 | 347.9 | 337 | 341.9 | -0.1 | ▼ 0.03% | 71,540 |
| Jan 21, 2026 | 348 | 348 | 340 | 342 | -4 | ▼ 1.16% | 91,181 |
| Jan 20, 2026 | 332.5 | 350 | 332.5 | 346 | +7 | ▲ 2.06% | 141,100 |
| Jan 18, 2026 | 339.7 | 347 | 335 | 339 | +4.8 | ▲ 1.44% | 163,190 |
| Jan 14, 2026 | 331.3 | 342 | 331.3 | 334.2 | -3.8 | ▼ 1.12% | 87,141 |
| Jan 13, 2026 | 332.4 | 373 | 332.4 | 338 | -1.1 | ▼ 0.32% | 142,207 |
| Jan 12, 2026 | 346 | 348.9 | 339 | 339.1 | -6.8 | ▼ 1.97% | 63,530 |
| Jan 08, 2026 | 337 | 349 | 337 | 345.9 | +2.1 | ▲ 0.61% | 92,775 |
| Jan 07, 2026 | 354 | 354 | 343.8 | 343.8 | -9.3 | ▼ 2.63% | 135,639 |
| Jan 06, 2026 | 355 | 359 | 351 | 353.1 | +0.8 | ▲ 0.23% | 147,211 |
| Jan 05, 2026 | 350 | 355.5 | 344.2 | 352.3 | +8.3 | ▲ 2.41% | 226,433 |
| Jan 04, 2026 | 331.2 | 356 | 331 | 344 | +19.2 | ▲ 5.91% | 634,749 |
| Jan 01, 2026 | 332.9 | 332.9 | 322.2 | 324.8 | -2.2 | ▼ 0.67% | 25,445 |
| Dec 31, 2025 | 327 | 332 | 324.6 | 327 | +2 | ▲ 0.62% | 45,656 |
| Dec 29, 2025 | 335 | 335 | 324 | 325 | -10 | ▼ 2.99% | 56,073 |
| Dec 28, 2025 | 324 | 336 | 320.6 | 335 | +14 | ▲ 4.36% | 131,308 |
| Dec 24, 2025 | 319 | 322.9 | 316.5 | 321 | +3 | ▲ 0.94% | 35,797 |
| Dec 23, 2025 | 312.8 | 319 | 312.8 | 318 | +2.6 | ▲ 0.82% | 33,536 |
| Dec 22, 2025 | 315.2 | 319 | 310 | 315.4 | -1.6 | ▼ 0.5% | 62,478 |
| Dec 21, 2025 | 318 | 320 | 315.2 | 317 | +0 | 0% | 26,822 |
| Dec 18, 2025 | 322 | 324 | 316.6 | 317 | -6 | ▼ 1.86% | 64,599 |
| Dec 17, 2025 | 325 | 327.9 | 321 | 323 | -3 | ▼ 0.92% | 31,340 |
| Dec 16, 2025 | 331.9 | 331.9 | 323.5 | 326 | -2 | ▼ 0.61% | 40,675 |
| Dec 15, 2025 | 316.1 | 330.2 | 316 | 328 | +11 | ▲ 3.47% | 152,335 |
| Dec 14, 2025 | 320 | 320 | 315.3 | 317 | +1 | ▲ 0.32% | 47,378 |
| Dec 11, 2025 | 316 | 318.5 | 315.5 | 316 | -0.2 | ▼ 0.06% | 28,406 |
| Dec 10, 2025 | 319.9 | 319.9 | 315 | 316.2 | +0.1 | ▲ 0.03% | 34,740 |
| Dec 09, 2025 | 321 | 321 | 315.6 | 316.1 | -0.9 | ▼ 0.28% | 26,045 |
| Dec 08, 2025 | 314 | 319 | 314 | 317 | +1.2 | ▲ 0.38% | 27,639 |
| Dec 07, 2025 | 316.5 | 321 | 315 | 315.8 | -4.2 | ▼ 1.31% | 47,682 |
| Dec 03, 2025 | 322.9 | 328.7 | 319.5 | 320 | -6.9 | ▼ 2.11% | 29,618 |
| Dec 02, 2025 | 322 | 327 | 317.1 | 326.9 | +2.9 | ▲ 0.9% | 60,134 |
| Dec 01, 2025 | 328 | 330.9 | 323.4 | 324 | -6 | ▼ 1.82% | 60,641 |
| Nov 30, 2025 | 337.2 | 340 | 328 | 330 | -4.9 | ▼ 1.46% | 77,227 |
| Nov 27, 2025 | 328.9 | 343.1 | 321 | 334.9 | +8.9 | ▲ 2.73% | 199,986 |
| Nov 26, 2025 | 315 | 335 | 315 | 326 | +6 | ▲ 1.88% | 98,559 |
| Nov 25, 2025 | 316.9 | 320 | 312.1 | 320 | +3.1 | ▲ 0.98% | 45,468 |
| Nov 24, 2025 | 309 | 316.9 | 309 | 316.9 | +7.9 | ▲ 2.56% | 87,011 |
| Nov 23, 2025 | 312.2 | 312.2 | 307 | 309 | +2.6 | ▲ 0.85% | 52,221 |
| Nov 20, 2025 | 306.1 | 307.5 | 304.5 | 306.4 | -0.5 | ▼ 0.16% | 47,593 |
| Nov 19, 2025 | 311.9 | 311.9 | 305.7 | 306.9 | -2.1 | ▼ 0.68% | 35,247 |
| Nov 18, 2025 | 306.3 | 309.6 | 306.3 | 309 | +1.5 | ▲ 0.49% | 34,492 |
| Nov 17, 2025 | 308 | 310 | 307 | 307.5 | -0.8 | ▼ 0.26% | 43,796 |
| Nov 16, 2025 | 308.9 | 312 | 307.2 | 308.3 | -0.6 | ▼ 0.19% | 25,022 |
| Nov 13, 2025 | 312 | 314 | 308.2 | 308.9 | -2.9 | ▼ 0.93% | 46,844 |
| Nov 12, 2025 | 312.4 | 316.4 | 311.5 | 311.8 | -0.4 | ▼ 0.13% | 31,341 |
| Nov 11, 2025 | 319 | 319 | 311.5 | 312.2 | -3.7 | ▼ 1.17% | 42,493 |
| Nov 10, 2025 | 316 | 319.9 | 311 | 315.9 | -0.3 | ▼ 0.09% | 46,722 |
| Nov 09, 2025 | 320 | 320 | 315 | 316.2 | -5.8 | ▼ 1.8% | 57,077 |
| Nov 06, 2025 | 322 | 326.9 | 320.5 | 322 | -0.5 | ▼ 0.16% | 31,827 |
| Nov 05, 2025 | 322 | 325 | 319.1 | 322.5 | +1.5 | ▲ 0.47% | 28,471 |
| Nov 04, 2025 | 324 | 328 | 320 | 321 | -3 | ▼ 0.93% | 38,008 |
| Nov 03, 2025 | 324 | 330 | 321.2 | 324 | +0.1 | ▲ 0.03% | 43,294 |
| Nov 02, 2025 | 327.4 | 327.5 | 320.2 | 323.9 | +2.9 | ▲ 0.9% | 68,588 |
| Oct 30, 2025 | 316 | 323.9 | 312 | 321 | +2 | ▲ 0.63% | 30,393 |
| Oct 29, 2025 | 329.7 | 329.7 | 317.1 | 319 | -5 | ▼ 1.54% | 41,189 |
| Oct 28, 2025 | 316 | 327 | 316 | 324 | +8 | ▲ 2.53% | 39,389 |
| Oct 26, 2025 | 312.1 | 316 | 312 | 316 | +1.9 | ▲ 0.6% | 25,544 |
| Oct 19, 2025 | 314 | 320 | 313.6 | 314.1 | +0 | 0% | 18,515 |
| Oct 16, 2025 | 319 | 319 | 314 | 314.1 | -2.9 | ▼ 0.91% | 33,027 |
| Oct 15, 2025 | 316 | 319 | 315 | 317 | +0.3 | ▲ 0.09% | 28,907 |
| Oct 14, 2025 | 322 | 324.5 | 316 | 316.7 | -5.3 | ▼ 1.65% | 36,339 |
| Oct 13, 2025 | 327 | 327 | 320 | 322 | +1 | ▲ 0.31% | 43,486 |
| Oct 12, 2025 | 329 | 329 | 318 | 321 | -7 | ▼ 2.13% | 61,096 |
| Oct 09, 2025 | 327.4 | 345 | 326.1 | 328 | +7 | ▲ 2.18% | 35,932 |
| Oct 08, 2025 | 331.5 | 331.5 | 318 | 321 | -9.2 | ▼ 2.79% | 81,048 |
| Oct 07, 2025 | 332 | 335 | 326.4 | 330.2 | — | — | 38,679 |
