NIC ASIA Laghubitta Bittiya Sanstha Limited
NICLBSLRs505▼ -1.5 (0.3%)
As of Sep 29, 2026 · 02:59
EPS
7.01
P/E Ratio
72.04
Book Value
107.77
PBV
4.69
1Y Yield
-10.62%
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 | 506.5 | 512 | 500.2 | 505 | -1.5 | ▼ 0.3% | 4,915 |
| Sep 28, 2026 | 517 | 518.9 | 506 | 506.5 | -10.4 | ▼ 2.01% | 5,379 |
| Sep 24, 2026 | 519 | 519 | 506.3 | 516.9 | +3.9 | ▲ 0.76% | 3,514 |
| Sep 23, 2026 | 520 | 520 | 510.6 | 513 | -7 | ▼ 1.35% | 6,901 |
| Sep 22, 2026 | 520 | 529 | 512 | 520 | -3 | ▼ 0.57% | 15,131 |
| Sep 18, 2026 | 523 | 523 | 518 | 523 | +0.1 | ▲ 0.02% | 3,291 |
| Sep 17, 2026 | 525 | 529.9 | 519 | 522.9 | +1.9 | ▲ 0.36% | 2,971 |
| Sep 16, 2026 | 540 | 540 | 517 | 521 | -11 | ▼ 2.07% | 2,957 |
| Sep 15, 2026 | 540 | 540 | 517 | 532 | +15 | ▲ 2.9% | 12,791 |
| Sep 14, 2026 | 506 | 517 | 502.5 | 517 | +7.5 | ▲ 1.47% | 3,750 |
| Sep 11, 2026 | 507 | 515 | 490 | 509.5 | +3.5 | ▲ 0.69% | 7,177 |
| Sep 10, 2026 | 500.1 | 509.7 | 499 | 506 | -7 | ▼ 1.36% | 5,046 |
| Sep 09, 2026 | 512 | 522 | 500 | 513 | +0.2 | ▲ 0.04% | 7,329 |
| Sep 07, 2026 | 513.1 | 525 | 508.1 | 512.8 | -2.2 | ▼ 0.43% | 9,569 |
| Sep 03, 2026 | 512 | 517.7 | 510 | 515 | -4.9 | ▼ 0.94% | 7,262 |
| Sep 02, 2026 | 511 | 525 | 510.1 | 519.9 | +1.9 | ▲ 0.37% | 2,302 |
| Sep 01, 2026 | 529 | 529 | 505.2 | 518 | -1 | ▼ 0.19% | 3,071 |
| Aug 31, 2026 | 531 | 531 | 506 | 519 | -9 | ▼ 1.7% | 5,419 |
| Aug 27, 2026 | 512 | 535.9 | 512 | 528 | +0.8 | ▲ 0.15% | 3,053 |
| Aug 26, 2026 | 525 | 534 | 510.1 | 527.2 | -5.8 | ▼ 1.09% | 9,792 |
| Aug 25, 2026 | 539 | 544.7 | 528 | 533 | -6 | ▼ 1.11% | 6,746 |
| Aug 24, 2026 | 534 | 542.9 | 534 | 539 | -3.9 | ▼ 0.72% | 3,384 |
| Aug 21, 2026 | 544 | 545 | 535 | 542.9 | -0.6 | ▼ 0.11% | 7,211 |
| Aug 20, 2026 | 546.9 | 546.9 | 540 | 543.5 | -3.4 | ▼ 0.62% | 3,698 |
| Aug 19, 2026 | 540.1 | 547 | 540 | 546.9 | +0.9 | ▲ 0.16% | 5,413 |
| Aug 18, 2026 | 547.9 | 547.9 | 543.1 | 546 | -1.7 | ▼ 0.31% | 3,077 |
| Aug 17, 2026 | 555 | 558 | 547 | 547.7 | -7.2 | ▼ 1.3% | 10,574 |
| Aug 14, 2026 | 550 | 558 | 545.1 | 554.9 | +4.9 | ▲ 0.89% | 2,571 |
| Aug 13, 2026 | 546 | 553 | 546 | 550 | +1.5 | ▲ 0.27% | 4,625 |
| Aug 12, 2026 | 540 | 554.9 | 540 | 548.5 | +3.3 | ▲ 0.61% | 5,770 |
| Aug 11, 2026 | 547 | 550 | 545 | 545.2 | +0.2 | ▲ 0.04% | 3,045 |
| Aug 10, 2026 | 545.1 | 553.9 | 542 | 545 | -2 | ▼ 0.37% | 5,117 |
| Aug 07, 2026 | 545.2 | 552 | 545 | 547 | -2 | ▼ 0.36% | 7,143 |
| Aug 06, 2026 | 546.1 | 551 | 546.1 | 549 | +1 | ▲ 0.18% | 999 |
| Aug 05, 2026 | 550 | 554.5 | 546.5 | 548 | -6 | ▼ 1.08% | 4,346 |
| Aug 04, 2026 | 559 | 559 | 549.2 | 554 | -5 | ▼ 0.89% | 6,498 |
| Aug 03, 2026 | 560 | 570 | 556 | 559 | +1 | ▲ 0.18% | 8,118 |
| Jul 31, 2026 | 546 | 561 | 545.3 | 558 | +6 | ▲ 1.09% | 5,387 |
| Jul 30, 2026 | 556 | 556 | 550 | 552 | -6 | ▼ 1.08% | 6,307 |
| Jul 29, 2026 | 555 | 560 | 552.3 | 558 | -2 | ▼ 0.36% | 4,106 |
| Jul 28, 2026 | 558 | 562 | 552 | 560 | -2 | ▼ 0.36% | 5,273 |
| Jul 27, 2026 | 560 | 568.4 | 559.9 | 562 | -6 | ▼ 1.06% | 9,570 |
| Jul 24, 2026 | 552 | 576 | 552 | 568 | +8 | ▲ 1.43% | 9,403 |
| Jul 23, 2026 | 560 | 570 | 556 | 560 | -4.9 | ▼ 0.87% | 5,822 |
| Jul 22, 2026 | 559 | 564.9 | 555 | 564.9 | +0.2 | ▲ 0.04% | 3,933 |
| Jul 21, 2026 | 577 | 578 | 560 | 564.7 | -4.3 | ▼ 0.76% | 5,863 |
| Jul 20, 2026 | 556.2 | 575 | 556.2 | 569 | -3.6 | ▼ 0.63% | 5,880 |
| Jul 17, 2026 | 554.9 | 572.6 | 548 | 572.6 | +30.6 | ▲ 5.65% | 7,397 |
| Jul 16, 2026 | 560 | 560 | 540.2 | 542 | -2 | ▼ 0.37% | 4,464 |
| Jul 15, 2026 | 552 | 552 | 537 | 544 | +3 | ▲ 0.55% | 1,272 |
| Jul 14, 2026 | 543.1 | 549.5 | 527 | 541 | -4 | ▼ 0.73% | 7,772 |
| Jul 13, 2026 | 560 | 560 | 545 | 545 | -6 | ▼ 1.09% | 4,919 |
| Jul 10, 2026 | 552.6 | 554 | 548 | 551 | -1 | ▼ 0.18% | 3,126 |
| Jul 09, 2026 | 551 | 554 | 549 | 552 | -2 | ▼ 0.36% | 3,694 |
| Jul 08, 2026 | 553 | 564.5 | 551.3 | 554 | -1.9 | ▼ 0.34% | 3,998 |
| Jul 07, 2026 | 560 | 560 | 551.1 | 555.9 | +2.9 | ▲ 0.52% | 1,703 |
| Jul 06, 2026 | 550 | 560 | 550 | 553 | -1 | ▼ 0.18% | 3,029 |
| Jul 03, 2026 | 552 | 558 | 550 | 554 | +2 | ▲ 0.36% | 6,482 |
| Jul 02, 2026 | 558 | 558 | 548 | 552 | -5.9 | ▼ 1.06% | 2,646 |
| Jul 01, 2026 | 550 | 557.9 | 550 | 557.9 | +11.8 | ▲ 2.16% | 4,761 |
| Jun 30, 2026 | 550.1 | 558 | 546.1 | 546.1 | -8.9 | ▼ 1.6% | 6,071 |
| Jun 29, 2026 | 552 | 557 | 552 | 555 | +1.9 | ▲ 0.34% | 3,859 |
| Jun 26, 2026 | 560.1 | 565 | 552 | 553.1 | -6.9 | ▼ 1.23% | 4,535 |
| Jun 25, 2026 | 558.1 | 568.9 | 558.1 | 560 | -1.5 | ▼ 0.27% | 2,784 |
| Jun 24, 2026 | 561.1 | 569 | 558 | 561.5 | -1.8 | ▼ 0.32% | 5,054 |
| Jun 23, 2026 | 565 | 571 | 560.9 | 563.3 | -9.8 | ▼ 1.71% | 3,723 |
| Jun 22, 2026 | 565 | 575 | 565 | 573.1 | +3.1 | ▲ 0.54% | 3,964 |
| Jun 19, 2026 | 565.1 | 573 | 565.1 | 570 | +0 | 0% | 1,705 |
| Jun 18, 2026 | 566 | 573 | 566 | 570 | +0 | 0% | 2,794 |
| Jun 17, 2026 | 569.9 | 575 | 565.1 | 570 | -1 | ▼ 0.18% | 4,831 |
| Jun 16, 2026 | 570 | 571.9 | 568.1 | 571 | -2.9 | ▼ 0.51% | 2,206 |
| Jun 15, 2026 | 567 | 579.9 | 567 | 573.9 | +5.6 | ▲ 0.99% | 2,713 |
| Jun 12, 2026 | 567.1 | 571 | 566.1 | 568.3 | -0.7 | ▼ 0.12% | 3,241 |
| Jun 11, 2026 | 566.1 | 576 | 566.1 | 569 | -1 | ▼ 0.18% | 1,732 |
| Jun 10, 2026 | 565.4 | 584 | 565.4 | 570 | -4 | ▼ 0.7% | 2,999 |
| Jun 09, 2026 | 566.3 | 577.7 | 566.2 | 574 | +4.9 | ▲ 0.86% | 3,566 |
| Jun 08, 2026 | 573.5 | 586 | 569.1 | 569.1 | -8.9 | ▼ 1.54% | 5,034 |
| Jun 05, 2026 | 572 | 580 | 572 | 578 | +0 | 0% | 3,084 |
| Jun 04, 2026 | 587.9 | 587.9 | 576.1 | 578 | -2 | ▼ 0.34% | 2,876 |
| Jun 03, 2026 | 578 | 590 | 578 | 580 | +3 | ▲ 0.52% | 10,802 |
| Jun 02, 2026 | 565.3 | 578 | 565.2 | 577 | +1 | ▲ 0.17% | 3,202 |
| Jun 01, 2026 | 590 | 590 | 565.2 | 576 | -3.9 | ▼ 0.67% | 7,986 |
| May 27, 2026 | 580 | 596 | 571.1 | 579.9 | -8.6 | ▼ 1.46% | 8,337 |
| May 26, 2026 | 588 | 590 | 580 | 588.5 | -6.5 | ▼ 1.09% | 3,821 |
| May 25, 2026 | 574 | 599.4 | 574 | 595 | +21 | ▲ 3.66% | 8,807 |
| May 22, 2026 | 565 | 574.9 | 564.1 | 574 | +9.7 | ▲ 1.72% | 2,938 |
| May 21, 2026 | 569 | 569.9 | 564 | 564.3 | -4.6 | ▼ 0.81% | 3,697 |
| May 20, 2026 | 560.1 | 569.2 | 560 | 568.9 | +6.9 | ▲ 1.23% | 5,046 |
| May 19, 2026 | 560.2 | 565 | 560 | 562 | -3 | ▼ 0.53% | 6,205 |
| May 18, 2026 | 565.1 | 576 | 560 | 565 | -5 | ▼ 0.88% | 7,735 |
| May 15, 2026 | 566 | 581 | 566 | 570 | -5 | ▼ 0.87% | 4,830 |
| May 14, 2026 | 575 | 579.8 | 566.7 | 575 | +0 | 0% | 4,726 |
| May 13, 2026 | 564 | 580 | 564 | 575 | -4 | ▼ 0.69% | 3,272 |
| May 12, 2026 | 590 | 592 | 575 | 579 | -4 | ▼ 0.69% | 9,954 |
| May 11, 2026 | 583 | 584 | 575.4 | 583 | +5 | ▲ 0.87% | 18,714 |
| May 08, 2026 | 580 | 583 | 570 | 578 | +0 | 0% | 7,934 |
| May 07, 2026 | 564 | 580 | 564 | 578 | +3 | ▲ 0.52% | 1,661 |
| May 06, 2026 | 564 | 580 | 564 | 575 | -2 | ▼ 0.35% | 3,070 |
| May 05, 2026 | 565 | 580 | 565 | 577 | +7.6 | ▲ 1.33% | 7,116 |
| May 04, 2026 | 574 | 584 | 565 | 569.4 | -7.1 | ▼ 1.23% | 4,708 |
| Apr 30, 2026 | 578 | 578 | 566.1 | 576.5 | -1.5 | ▼ 0.26% | 5,885 |
| Apr 29, 2026 | 581 | 581 | 566 | 578 | -2 | ▼ 0.34% | 4,770 |
| Apr 28, 2026 | 551.2 | 585 | 551.2 | 580 | -0.2 | ▼ 0.03% | 4,717 |
| Apr 27, 2026 | 585 | 590 | 574 | 580.2 | -4.8 | ▼ 0.82% | 4,089 |
| Apr 24, 2026 | 574 | 590 | 573 | 585 | +1 | ▲ 0.17% | 10,228 |
| Apr 23, 2026 | 585 | 600.4 | 566 | 584 | +1 | ▲ 0.17% | 6,977 |
| Apr 22, 2026 | 580 | 590 | 563 | 583 | -4 | ▼ 0.68% | 17,259 |
| Apr 21, 2026 | 580 | 597 | 580 | 587 | -0.2 | ▼ 0.03% | 7,547 |
| Apr 20, 2026 | 587.4 | 601.6 | 580 | 587.2 | -2.8 | ▼ 0.47% | 7,274 |
| Apr 17, 2026 | 591 | 600 | 586 | 590 | -7 | ▼ 1.17% | 12,406 |
| Apr 16, 2026 | 604.1 | 608.9 | 592 | 597 | -12 | ▼ 1.97% | 21,247 |
| Apr 15, 2026 | 595.9 | 618 | 595.9 | 609 | +1 | ▲ 0.16% | 11,958 |
| Apr 13, 2026 | 610 | 615 | 600.1 | 608 | -7 | ▼ 1.14% | 10,217 |
| Apr 10, 2026 | 601 | 618.9 | 591.1 | 615 | +6.3 | ▲ 1.03% | 20,125 |
| Apr 09, 2026 | 595 | 609.9 | 585 | 608.7 | +13.7 | ▲ 2.3% | 17,766 |
| Apr 08, 2026 | 582.5 | 598 | 582.5 | 595 | +13 | ▲ 2.23% | 12,969 |
| Apr 07, 2026 | 583 | 590 | 575 | 582 | +0 | 0% | 10,679 |
| Apr 06, 2026 | 564 | 591.5 | 556.1 | 582 | +19 | ▲ 3.37% | 20,081 |
| Apr 05, 2026 | 597 | 597 | 563 | 563 | -32 | ▼ 5.38% | 29,634 |
| Apr 02, 2026 | 595 | 608 | 585 | 595 | +3.9 | ▲ 0.66% | 16,329 |
| Apr 01, 2026 | 619 | 619 | 590 | 591.1 | -27.9 | ▼ 4.51% | 35,157 |
| Mar 31, 2026 | 606 | 625 | 598.1 | 619 | +10 | ▲ 1.64% | 21,447 |
| Mar 30, 2026 | 616 | 644.1 | 601 | 609 | -11.1 | ▼ 1.79% | 41,791 |
| Mar 29, 2026 | 649 | 649 | 620 | 620.1 | -28.9 | ▼ 4.45% | 31,537 |
| Mar 26, 2026 | 641 | 649 | 631 | 649 | +3 | ▲ 0.46% | 23,640 |
| Mar 25, 2026 | 661 | 669 | 646 | 646 | -14 | ▼ 2.12% | 37,207 |
| Mar 24, 2026 | 662 | 672 | 650.1 | 660 | +5 | ▲ 0.76% | 28,702 |
| Mar 23, 2026 | 679 | 679 | 646 | 655 | -11 | ▼ 1.65% | 62,253 |
| Mar 22, 2026 | 619 | 671 | 616 | 666 | +56 | ▲ 9.18% | 134,401 |
| Mar 19, 2026 | 595 | 610 | 588.2 | 610 | +25 | ▲ 4.27% | 50,717 |
| Mar 17, 2026 | 584 | 585 | 575.5 | 585 | +0.2 | ▲ 0.03% | 10,701 |
| Mar 16, 2026 | 595 | 595 | 580 | 584.8 | -9.1 | ▼ 1.53% | 16,887 |
| Mar 15, 2026 | 590 | 599.8 | 585 | 593.9 | +1.9 | ▲ 0.32% | 14,135 |
| Mar 12, 2026 | 578 | 596.7 | 578 | 592 | +8.5 | ▲ 1.46% | 24,960 |
| Mar 11, 2026 | 585.2 | 594 | 579 | 583.5 | -9.5 | ▼ 1.6% | 18,413 |
| Mar 10, 2026 | 600 | 603 | 577.8 | 593 | +3.5 | ▲ 0.59% | 43,121 |
| Mar 09, 2026 | 578 | 589.5 | 578 | 589.5 | +22.8 | ▲ 4.02% | 210 |
| Mar 03, 2026 | 555.1 | 569 | 555.1 | 566.7 | +5.9 | ▲ 1.05% | 7,724 |
| Mar 01, 2026 | 555 | 561.9 | 548.1 | 560.8 | +4.8 | ▲ 0.86% | 5,850 |
| Feb 26, 2026 | 553.2 | 559 | 553.1 | 556 | +3 | ▲ 0.54% | 2,569 |
| Feb 25, 2026 | 552 | 559 | 550.2 | 553 | +0 | 0% | 4,658 |
| Feb 24, 2026 | 557 | 557 | 546.3 | 553 | +3.1 | ▲ 0.56% | 7,904 |
| Feb 23, 2026 | 546 | 569.9 | 542.1 | 549.9 | +3.4 | ▲ 0.62% | 8,349 |
| Feb 22, 2026 | 550 | 554 | 546.2 | 546.5 | -3.5 | ▼ 0.64% | 8,031 |
| Feb 17, 2026 | 555.2 | 559 | 550 | 550 | -9.2 | ▼ 1.65% | 10,586 |
| Feb 16, 2026 | 558 | 563.1 | 558 | 559.2 | -2.7 | ▼ 0.48% | 6,472 |
| Feb 12, 2026 | 556.2 | 565 | 556.2 | 561.9 | -0.1 | ▼ 0.02% | 10,780 |
| Feb 11, 2026 | 572 | 572.2 | 556 | 562 | +1 | ▲ 0.18% | 5,640 |
| Feb 10, 2026 | 560.2 | 570 | 560.2 | 561 | -9 | ▼ 1.58% | 7,191 |
| Feb 09, 2026 | 570 | 581.4 | 564.2 | 570 | -8 | ▼ 1.38% | 10,852 |
| Feb 08, 2026 | 590 | 595 | 570 | 578 | -5 | ▼ 0.86% | 22,267 |
| Feb 05, 2026 | 571.6 | 584.9 | 571.5 | 583 | +11.5 | ▲ 2.01% | 18,923 |
| Feb 04, 2026 | 569 | 580 | 569 | 571.5 | +2.5 | ▲ 0.44% | 18,533 |
| Feb 03, 2026 | 579 | 580 | 568.1 | 569 | -2.8 | ▼ 0.49% | 11,987 |
| Feb 02, 2026 | 560 | 579 | 560 | 571.8 | +6.8 | ▲ 1.2% | 15,491 |
| Feb 01, 2026 | 580 | 580 | 563.1 | 565 | -4.8 | ▼ 0.84% | 17,253 |
| Jan 29, 2026 | 575 | 579.9 | 565.1 | 569.8 | -9.1 | ▼ 1.57% | 12,918 |
| Jan 28, 2026 | 563.2 | 582 | 563.1 | 578.9 | +5.9 | ▲ 1.03% | 10,987 |
| Jan 27, 2026 | 588 | 595 | 570 | 573 | -20.9 | ▼ 3.52% | 19,678 |
| Jan 26, 2026 | 600 | 603 | 588 | 593.9 | -1.1 | ▼ 0.18% | 28,890 |
| Jan 25, 2026 | 581 | 596 | 575 | 595 | +22 | ▲ 3.84% | 24,443 |
| Jan 22, 2026 | 565 | 574 | 565 | 573 | -2 | ▼ 0.35% | 7,424 |
| Jan 21, 2026 | 578.9 | 580.4 | 571.1 | 575 | -3.9 | ▼ 0.67% | 7,467 |
| Jan 20, 2026 | 577 | 584 | 573 | 578.9 | +8.9 | ▲ 1.56% | 18,619 |
| Jan 18, 2026 | 562 | 576 | 562 | 570 | +11.1 | ▲ 1.99% | 18,980 |
| Jan 14, 2026 | 558.8 | 561 | 555 | 558.9 | +0.1 | ▲ 0.02% | 5,302 |
| Jan 13, 2026 | 558 | 563 | 555.1 | 558.8 | -1.2 | ▼ 0.21% | 4,692 |
| Jan 12, 2026 | 556.5 | 564 | 551 | 560 | +0 | 0% | 9,669 |
| Jan 08, 2026 | 550.8 | 560 | 550.8 | 560 | +0.5 | ▲ 0.09% | 6,488 |
| Jan 07, 2026 | 550.5 | 564 | 550.5 | 559.5 | -0.9 | ▼ 0.16% | 8,780 |
| Jan 06, 2026 | 561 | 568 | 560 | 560.4 | -0.6 | ▼ 0.11% | 9,224 |
| Jan 05, 2026 | 554 | 561.9 | 546.3 | 561 | +7 | ▲ 1.26% | 10,765 |
| Jan 04, 2026 | 550 | 562.9 | 550 | 554 | -1 | ▼ 0.18% | 12,217 |
| Jan 01, 2026 | 565 | 565 | 547.6 | 555 | -3.6 | ▼ 0.64% | 12,786 |
| Dec 31, 2025 | 561 | 561 | 552.5 | 558.6 | +2.6 | ▲ 0.47% | 8,863 |
| Dec 29, 2025 | 556 | 566.1 | 550 | 556 | -3.9 | ▼ 0.7% | 12,945 |
| Dec 28, 2025 | 545 | 559.9 | 545 | 559.9 | +11.9 | ▲ 2.17% | 9,361 |
| Dec 24, 2025 | 553.9 | 558 | 540 | 548 | -5.8 | ▼ 1.05% | 6,651 |
| Dec 23, 2025 | 555 | 557 | 541 | 553.8 | +3 | ▲ 0.54% | 2,702 |
| Dec 22, 2025 | 540 | 550.8 | 535.5 | 550.8 | +4.8 | ▲ 0.88% | 7,320 |
| Dec 21, 2025 | 546 | 547 | 540 | 546 | +0 | 0% | 12,230 |
| Dec 18, 2025 | 555 | 555 | 544.3 | 546 | -9 | ▼ 1.62% | 20,393 |
| Dec 17, 2025 | 537.1 | 558.7 | 537.1 | 555 | +7 | ▲ 1.28% | 12,313 |
| Dec 16, 2025 | 546 | 560 | 546 | 548 | -9 | ▼ 1.62% | 14,783 |
| Dec 15, 2025 | 552 | 562 | 548 | 557 | -0.7 | ▼ 0.13% | 23,681 |
| Dec 14, 2025 | 552 | 574 | 552 | 557.7 | -5.3 | ▼ 0.94% | 9,793 |
| Dec 11, 2025 | 565 | 569.8 | 555.4 | 563 | +0 | 0% | 4,313 |
| Dec 10, 2025 | 566.5 | 570 | 559 | 563 | -14.8 | ▼ 2.56% | 6,009 |
| Dec 09, 2025 | 582.8 | 582.8 | 549 | 577.8 | +4.6 | ▲ 0.8% | 10,596 |
| Dec 08, 2025 | 554 | 573.2 | 545 | 573.2 | +8.2 | ▲ 1.45% | 12,338 |
| Dec 07, 2025 | 566.5 | 570 | 555 | 565 | -5 | ▼ 0.88% | 7,808 |
| Dec 03, 2025 | 572 | 584.9 | 566.8 | 570 | -9 | ▼ 1.55% | 6,021 |
| Dec 02, 2025 | 569 | 585 | 569 | 579 | -1 | ▼ 0.17% | 3,804 |
| Dec 01, 2025 | 565.1 | 584 | 565.1 | 580 | +9 | ▲ 1.58% | 19,533 |
| Nov 30, 2025 | 569.5 | 590 | 564 | 571 | -10 | ▼ 1.72% | 18,718 |
| Nov 27, 2025 | 572 | 595 | 572 | 581 | +0 | 0% | 20,489 |
| Nov 26, 2025 | 569 | 588 | 562 | 581 | +11 | ▲ 1.93% | 27,227 |
| Nov 25, 2025 | 573 | 574 | 560 | 570 | -1 | ▼ 0.18% | 13,295 |
| Nov 24, 2025 | 560 | 571 | 556.1 | 571 | +11.1 | ▲ 1.98% | 12,105 |
| Nov 23, 2025 | 556.8 | 561 | 540.3 | 559.9 | +10.6 | ▲ 1.93% | 22,522 |
| Nov 20, 2025 | 555 | 555 | 540.2 | 549.3 | -0.7 | ▼ 0.13% | 7,051 |
| Nov 19, 2025 | 552 | 552 | 543 | 550 | -1 | ▼ 0.18% | 7,201 |
| Nov 18, 2025 | 555.9 | 558.7 | 546.2 | 551 | -1 | ▼ 0.18% | 9,451 |
| Nov 17, 2025 | 540.6 | 552.9 | 540.6 | 552 | +2 | ▲ 0.36% | 10,122 |
| Nov 16, 2025 | 545.2 | 555 | 544 | 550 | +3 | ▲ 0.55% | 6,661 |
| Nov 13, 2025 | 550 | 556 | 542 | 547 | +1.9 | ▲ 0.35% | 6,909 |
| Nov 12, 2025 | 540.1 | 551 | 540.1 | 545.1 | -2.9 | ▼ 0.53% | 2,147 |
| Nov 11, 2025 | 550 | 554 | 545 | 548 | +0.9 | ▲ 0.16% | 3,870 |
| Nov 10, 2025 | 550 | 557 | 547 | 547.1 | -2.9 | ▼ 0.53% | 5,896 |
| Nov 09, 2025 | 543 | 554 | 543 | 550 | -4 | ▼ 0.72% | 5,838 |
| Nov 06, 2025 | 559.5 | 564.4 | 550.4 | 554 | -4.8 | ▼ 0.86% | 9,727 |
| Nov 05, 2025 | 553 | 559.9 | 550 | 558.8 | -5.2 | ▼ 0.92% | 9,935 |
| Nov 04, 2025 | 565.1 | 570 | 557 | 564 | -9.9 | ▼ 1.73% | 4,239 |
| Nov 03, 2025 | 564 | 580 | 564 | 573.9 | +3.9 | ▲ 0.68% | 9,622 |
| Nov 02, 2025 | 551 | 573.7 | 551 | 570 | +14 | ▲ 2.52% | 20,861 |
| Oct 30, 2025 | 542 | 559.8 | 541.1 | 556 | +7 | ▲ 1.28% | 4,725 |
| Oct 29, 2025 | 550.1 | 567 | 547 | 549 | -9 | ▼ 1.61% | 12,068 |
| Oct 28, 2025 | 545 | 562 | 536.1 | 558 | +20.9 | ▲ 3.89% | 7,717 |
| Oct 26, 2025 | 540 | 545 | 537.1 | 537.1 | -4.9 | ▼ 0.9% | 3,243 |
| Oct 19, 2025 | 537 | 547.7 | 537 | 542 | +5 | ▲ 0.93% | 2,091 |
| Oct 16, 2025 | 536 | 544.5 | 536 | 537 | -0.2 | ▼ 0.04% | 5,346 |
| Oct 15, 2025 | 552 | 552 | 537 | 537.2 | -14.8 | ▼ 2.68% | 10,486 |
| Oct 14, 2025 | 563 | 566 | 551 | 552 | -3 | ▼ 0.54% | 2,586 |
| Oct 13, 2025 | 550 | 560 | 548.1 | 555 | -1 | ▼ 0.18% | 4,420 |
| Oct 12, 2025 | 562 | 569.1 | 549.2 | 556 | -6 | ▼ 1.07% | 7,768 |
| Oct 09, 2025 | 571 | 582 | 560 | 562 | +2 | ▲ 0.36% | 6,049 |
| Oct 08, 2025 | 557 | 567 | 554 | 560 | -5 | ▼ 0.88% | 5,376 |
| Oct 07, 2025 | 565.1 | 579.9 | 560 | 565 | — | — | 4,193 |
