National Laghubitta Bittiya Sanstha Limited
NMFBSRs1,196▼ -12 (0.99%)
As of Sep 29, 2026 · 02:59
EPS
58.59
P/E Ratio
20.41
Book Value
279.32
PBV
4.28
1Y Yield
-2.76%
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 | 1,200 | 1,200 | 1,190.1 | 1,196 | -12 | ▼ 0.99% | 2,509 |
| Sep 28, 2026 | 1,220 | 1,235 | 1,190.1 | 1,208 | +8 | ▲ 0.67% | 4,774 |
| Sep 24, 2026 | 1,172.1 | 1,209 | 1,172.1 | 1,200 | +19 | ▲ 1.61% | 9,522 |
| Sep 23, 2026 | 1,206 | 1,220 | 1,180.1 | 1,181 | -9 | ▼ 0.76% | 21,461 |
| Sep 22, 2026 | 1,195 | 1,220 | 1,186.5 | 1,190 | +0 | 0% | 4,635 |
| Sep 18, 2026 | 1,180 | 1,190 | 1,163 | 1,190 | +11 | ▲ 0.93% | 4,567 |
| Sep 17, 2026 | 1,150 | 1,179.5 | 1,145.3 | 1,179 | +31 | ▲ 2.7% | 12,850 |
| Sep 16, 2026 | 1,151.4 | 1,161 | 1,142.1 | 1,148 | -2.9 | ▼ 0.25% | 13,433 |
| Sep 15, 2026 | 1,175 | 1,175 | 1,140 | 1,150.9 | +30.9 | ▲ 2.76% | 15,401 |
| Sep 14, 2026 | 1,125 | 1,136 | 1,120 | 1,120 | -5 | ▼ 0.44% | 2,227 |
| Sep 11, 2026 | 1,125 | 1,137 | 1,121 | 1,125 | -5.7 | ▼ 0.5% | 2,813 |
| Sep 10, 2026 | 1,120 | 1,135 | 1,115.1 | 1,130.7 | +0.7 | ▲ 0.06% | 1,508 |
| Sep 09, 2026 | 1,137 | 1,137 | 1,121 | 1,130 | -5 | ▼ 0.44% | 3,794 |
| Sep 07, 2026 | 1,120 | 1,138.9 | 1,120 | 1,135 | +23 | ▲ 2.07% | 2,127 |
| Sep 03, 2026 | 1,097.6 | 1,115 | 1,097.6 | 1,112 | +14.4 | ▲ 1.31% | 1,694 |
| Sep 02, 2026 | 1,100 | 1,110 | 1,097.6 | 1,097.6 | -2.4 | ▼ 0.22% | 2,582 |
| Sep 01, 2026 | 1,108 | 1,108 | 1,095.1 | 1,100 | -8 | ▼ 0.72% | 3,379 |
| Aug 31, 2026 | 1,105.2 | 1,110 | 1,091.5 | 1,108 | +2.8 | ▲ 0.25% | 1,645 |
| Aug 27, 2026 | 1,082 | 1,117.5 | 1,082 | 1,105.2 | -4.8 | ▼ 0.43% | 978 |
| Aug 26, 2026 | 1,110 | 1,110 | 1,101.3 | 1,110 | +0 | 0% | 2,423 |
| Aug 25, 2026 | 1,116 | 1,116 | 1,106 | 1,110 | -6 | ▼ 0.54% | 1,542 |
| Aug 24, 2026 | 1,110.1 | 1,117 | 1,102.6 | 1,116 | -1 | ▼ 0.09% | 3,471 |
| Aug 21, 2026 | 1,125 | 1,129 | 1,117 | 1,117 | -1 | ▼ 0.09% | 5,971 |
| Aug 20, 2026 | 1,120 | 1,132 | 1,105 | 1,118 | -2 | ▼ 0.18% | 5,949 |
| Aug 19, 2026 | 1,120 | 1,125 | 1,116.2 | 1,120 | -8.5 | ▼ 0.75% | 688 |
| Aug 18, 2026 | 1,128.5 | 1,128.5 | 1,117 | 1,128.5 | +0 | 0% | 2,833 |
| Aug 17, 2026 | 1,135 | 1,140 | 1,128.1 | 1,128.5 | -6.5 | ▼ 0.57% | 3,849 |
| Aug 14, 2026 | 1,125 | 1,136 | 1,116.2 | 1,135 | +26.2 | ▲ 2.36% | 6,426 |
| Aug 13, 2026 | 1,106 | 1,122 | 1,106 | 1,108.8 | -6.2 | ▼ 0.56% | 2,053 |
| Aug 12, 2026 | 1,101 | 1,125 | 1,101 | 1,115 | +11 | ▲ 1% | 3,265 |
| Aug 11, 2026 | 1,127.9 | 1,127.9 | 1,100 | 1,104 | +0 | 0% | 1,893 |
| Aug 10, 2026 | 1,098 | 1,104.5 | 1,091.3 | 1,104 | +2.6 | ▲ 0.24% | 1,058 |
| Aug 07, 2026 | 1,106 | 1,111 | 1,101.3 | 1,101.4 | -3.6 | ▼ 0.33% | 7,110 |
| Aug 06, 2026 | 1,105.1 | 1,115 | 1,104.5 | 1,105 | -2.8 | ▼ 0.25% | 3,282 |
| Aug 05, 2026 | 1,110 | 1,110 | 1,102.1 | 1,107.8 | -2.2 | ▼ 0.2% | 1,913 |
| Aug 04, 2026 | 1,113.4 | 1,119.9 | 1,110 | 1,110 | -3.4 | ▼ 0.31% | 1,425 |
| Aug 03, 2026 | 1,120 | 1,120 | 1,113 | 1,113.4 | -6.6 | ▼ 0.59% | 4,457 |
| Jul 31, 2026 | 1,116 | 1,125 | 1,111.1 | 1,120 | +4 | ▲ 0.36% | 2,463 |
| Jul 30, 2026 | 1,115 | 1,120 | 1,115 | 1,116 | -4 | ▼ 0.36% | 1,277 |
| Jul 29, 2026 | 1,120 | 1,130 | 1,117.1 | 1,120 | -5 | ▼ 0.44% | 2,307 |
| Jul 28, 2026 | 1,130 | 1,130 | 1,120 | 1,125 | -1 | ▼ 0.09% | 1,845 |
| Jul 27, 2026 | 1,131 | 1,150 | 1,121.8 | 1,126 | -5 | ▼ 0.44% | 4,027 |
| Jul 24, 2026 | 1,117.5 | 1,145 | 1,117.5 | 1,131 | +1 | ▲ 0.09% | 1,642 |
| Jul 23, 2026 | 1,125 | 1,140 | 1,125 | 1,130 | +0 | 0% | 7,064 |
| Jul 22, 2026 | 1,130 | 1,130.1 | 1,121.3 | 1,130 | +0 | 0% | 2,452 |
| Jul 21, 2026 | 1,140 | 1,140 | 1,124 | 1,130 | -9 | ▼ 0.79% | 1,814 |
| Jul 20, 2026 | 1,140 | 1,140 | 1,130 | 1,139 | +11 | ▲ 0.98% | 4,192 |
| Jul 17, 2026 | 1,105.1 | 1,129.7 | 1,102 | 1,128 | +26 | ▲ 2.36% | 3,343 |
| Jul 16, 2026 | 1,109 | 1,110 | 1,101 | 1,102 | -5 | ▼ 0.45% | 1,333 |
| Jul 15, 2026 | 1,145 | 1,153 | 1,101.1 | 1,107 | +0 | 0% | 1,724 |
| Jul 14, 2026 | 1,100 | 1,109.9 | 1,086.5 | 1,107 | +2.9 | ▲ 0.26% | 90 |
| Jul 13, 2026 | 1,110 | 1,110 | 1,102.6 | 1,104.1 | -2 | ▼ 0.18% | 966 |
| Jul 10, 2026 | 1,104.2 | 1,111 | 1,104.2 | 1,106.1 | +1.9 | ▲ 0.17% | 4,215 |
| Jul 09, 2026 | 1,108 | 1,110.5 | 1,102 | 1,104.2 | -5.9 | ▼ 0.53% | 6,014 |
| Jul 08, 2026 | 1,129.5 | 1,129.5 | 1,107.5 | 1,110.1 | -3.9 | ▼ 0.35% | 3,268 |
| Jul 07, 2026 | 1,119 | 1,119 | 1,108.1 | 1,114 | -5 | ▼ 0.45% | 2,844 |
| Jul 06, 2026 | 1,106 | 1,120 | 1,105.3 | 1,119 | +3 | ▲ 0.27% | 1,503 |
| Jul 03, 2026 | 1,116 | 1,125 | 1,115 | 1,116 | +0 | 0% | 4,895 |
| Jul 02, 2026 | 1,112 | 1,120 | 1,112 | 1,116 | -4.1 | ▼ 0.37% | 2,569 |
| Jul 01, 2026 | 1,111 | 1,125 | 1,111 | 1,120.1 | +6.1 | ▲ 0.55% | 785 |
| Jun 30, 2026 | 1,101.2 | 1,115 | 1,101 | 1,114 | -1 | ▼ 0.09% | 2,620 |
| Jun 29, 2026 | 1,098.1 | 1,115 | 1,098 | 1,115 | +0 | 0% | 1,809 |
| Jun 26, 2026 | 1,115 | 1,125 | 1,106 | 1,115 | +0 | 0% | 3,526 |
| Jun 25, 2026 | 1,135 | 1,135 | 1,106.1 | 1,115 | +8.8 | ▲ 0.8% | 2,230 |
| Jun 24, 2026 | 1,130 | 1,130 | 1,100 | 1,106.2 | -19.8 | ▼ 1.76% | 6,881 |
| Jun 23, 2026 | 1,148.5 | 1,148.5 | 1,121 | 1,126 | -2 | ▼ 0.18% | 5,458 |
| Jun 22, 2026 | 1,117 | 1,139.5 | 1,115 | 1,128 | +7.9 | ▲ 0.71% | 4,591 |
| Jun 19, 2026 | 1,110.3 | 1,125 | 1,110.3 | 1,120.1 | -3.9 | ▼ 0.35% | 9,102 |
| Jun 18, 2026 | 1,130 | 1,135 | 1,105 | 1,124 | -6 | ▼ 0.53% | 3,395 |
| Jun 17, 2026 | 1,125.3 | 1,139.5 | 1,121 | 1,130 | -3 | ▼ 0.26% | 1,586 |
| Jun 16, 2026 | 1,137 | 1,140 | 1,127 | 1,133 | -1.3 | ▼ 0.11% | 5,709 |
| Jun 15, 2026 | 1,135 | 1,135 | 1,122.1 | 1,134.3 | -0.7 | ▼ 0.06% | 2,771 |
| Jun 12, 2026 | 1,135 | 1,138.8 | 1,127 | 1,135 | -3 | ▼ 0.26% | 2,796 |
| Jun 11, 2026 | 1,140 | 1,140 | 1,126.3 | 1,138 | -2 | ▼ 0.18% | 1,369 |
| Jun 10, 2026 | 1,125.2 | 1,141 | 1,125.2 | 1,140 | +9.8 | ▲ 0.87% | 4,059 |
| Jun 09, 2026 | 1,140 | 1,140 | 1,130 | 1,130.2 | -5.8 | ▼ 0.51% | 9,187 |
| Jun 08, 2026 | 1,146 | 1,146 | 1,132.6 | 1,136 | -10 | ▼ 0.87% | 3,963 |
| Jun 05, 2026 | 1,140 | 1,146 | 1,136 | 1,146 | +6 | ▲ 0.53% | 6,038 |
| Jun 04, 2026 | 1,134.1 | 1,147 | 1,134.1 | 1,140 | -5 | ▼ 0.44% | 1,060 |
| Jun 03, 2026 | 1,162.9 | 1,162.9 | 1,132.2 | 1,145 | +4 | ▲ 0.35% | 2,340 |
| Jun 02, 2026 | 1,133 | 1,141 | 1,122.3 | 1,141 | +5 | ▲ 0.44% | 9,325 |
| Jun 01, 2026 | 1,149 | 1,149 | 1,130 | 1,136 | -4 | ▼ 0.35% | 3,711 |
| May 27, 2026 | 1,155 | 1,155 | 1,137.1 | 1,140 | -0.2 | ▼ 0.02% | 3,403 |
| May 26, 2026 | 1,150 | 1,150 | 1,139.8 | 1,140.2 | -9.8 | ▼ 0.85% | 7,426 |
| May 25, 2026 | 1,117 | 1,155 | 1,117 | 1,150 | +10 | ▲ 0.88% | 8,343 |
| May 22, 2026 | 1,131.1 | 1,146 | 1,124 | 1,140 | -4 | ▼ 0.35% | 5,602 |
| May 21, 2026 | 1,141 | 1,144 | 1,132.3 | 1,144 | +3.8 | ▲ 0.33% | 2,391 |
| May 20, 2026 | 1,131 | 1,148.9 | 1,131 | 1,140.2 | -5.8 | ▼ 0.51% | 2,520 |
| May 19, 2026 | 1,118 | 1,147 | 1,118 | 1,146 | +16 | ▲ 1.42% | 3,964 |
| May 18, 2026 | 1,120 | 1,130 | 1,118 | 1,130 | +10 | ▲ 0.89% | 1,931 |
| May 15, 2026 | 1,120 | 1,124.9 | 1,113.2 | 1,120 | +0 | 0% | 1,435 |
| May 14, 2026 | 1,125 | 1,126 | 1,110 | 1,120 | +5 | ▲ 0.45% | 2,096 |
| May 13, 2026 | 1,115 | 1,122 | 1,106 | 1,115 | +0 | 0% | 3,622 |
| May 12, 2026 | 1,120 | 1,122 | 1,106 | 1,115 | -5 | ▼ 0.45% | 10,667 |
| May 11, 2026 | 1,120 | 1,130 | 1,095 | 1,120 | +13.1 | ▲ 1.18% | 18,801 |
| May 08, 2026 | 1,119 | 1,119 | 1,083 | 1,106.9 | +16.9 | ▲ 1.55% | 2,613 |
| May 07, 2026 | 1,092 | 1,104 | 1,085 | 1,090 | -2 | ▼ 0.18% | 4,323 |
| May 06, 2026 | 1,090 | 1,117.6 | 1,088 | 1,092 | +0 | 0% | 2,973 |
| May 05, 2026 | 1,090.1 | 1,095 | 1,089 | 1,092 | -15 | ▼ 1.36% | 4,065 |
| May 04, 2026 | 1,051.9 | 1,110 | 1,051.9 | 1,107 | +9.9 | ▲ 0.9% | 532 |
| Apr 30, 2026 | 1,095 | 1,111 | 1,090 | 1,097.1 | -12.9 | ▼ 1.16% | 2,094 |
| Apr 29, 2026 | 1,109 | 1,110 | 1,097 | 1,110 | +0.1 | ▲ 0.01% | 4,752 |
| Apr 28, 2026 | 1,105 | 1,130 | 1,105 | 1,109.9 | +4.9 | ▲ 0.44% | 1,577 |
| Apr 27, 2026 | 1,098.2 | 1,117 | 1,090.2 | 1,105 | +6.8 | ▲ 0.62% | 4,853 |
| Apr 24, 2026 | 1,100.2 | 1,108 | 1,090 | 1,098.2 | -2 | ▼ 0.18% | 7,214 |
| Apr 23, 2026 | 1,100 | 1,120 | 1,096.5 | 1,100.2 | +0.2 | ▲ 0.02% | 6,528 |
| Apr 22, 2026 | 1,120 | 1,120 | 1,100 | 1,100 | -20 | ▼ 1.79% | 9,295 |
| Apr 21, 2026 | 1,116.1 | 1,125 | 1,105 | 1,120 | -5 | ▼ 0.44% | 7,980 |
| Apr 20, 2026 | 1,153.7 | 1,153.7 | 1,122.3 | 1,125 | -28.7 | ▼ 2.49% | 2,408 |
| Apr 17, 2026 | 1,131.1 | 1,153.7 | 1,131.1 | 1,153.7 | +6.7 | ▲ 0.58% | 2,154 |
| Apr 16, 2026 | 1,145 | 1,154 | 1,131 | 1,147 | +2 | ▲ 0.17% | 4,689 |
| Apr 15, 2026 | 1,168 | 1,170 | 1,132 | 1,145 | -1 | ▼ 0.09% | 5,978 |
| Apr 13, 2026 | 1,150 | 1,168.7 | 1,146 | 1,146 | -4 | ▼ 0.35% | 3,037 |
| Apr 10, 2026 | 1,151 | 1,164 | 1,147 | 1,150 | -0.3 | ▼ 0.03% | 6,038 |
| Apr 09, 2026 | 1,130 | 1,164 | 1,130 | 1,150.3 | +0.3 | ▲ 0.03% | 5,947 |
| Apr 08, 2026 | 1,126 | 1,155 | 1,126 | 1,150 | +13 | ▲ 1.14% | 7,382 |
| Apr 07, 2026 | 1,140 | 1,150 | 1,122.1 | 1,137 | +2 | ▲ 0.18% | 4,308 |
| Apr 06, 2026 | 1,115.2 | 1,155 | 1,114 | 1,135 | +21 | ▲ 1.89% | 11,682 |
| Apr 05, 2026 | 1,137 | 1,142 | 1,114 | 1,114 | -46 | ▼ 3.97% | 8,272 |
| Apr 02, 2026 | 1,162.2 | 1,183 | 1,137 | 1,160 | -5 | ▼ 0.43% | 3,072 |
| Apr 01, 2026 | 1,182.9 | 1,182.9 | 1,163 | 1,165 | -17.9 | ▼ 1.51% | 8,038 |
| Mar 31, 2026 | 1,203 | 1,225 | 1,160 | 1,182.9 | +2.9 | ▲ 0.25% | 9,702 |
| Mar 30, 2026 | 1,182 | 1,188 | 1,172 | 1,180 | -10 | ▼ 0.84% | 10,403 |
| Mar 29, 2026 | 1,205 | 1,206 | 1,190 | 1,190 | -15 | ▼ 1.24% | 13,587 |
| Mar 26, 2026 | 1,185.1 | 1,220 | 1,185.1 | 1,205 | +6 | ▲ 0.5% | 4,013 |
| Mar 25, 2026 | 1,200 | 1,208.8 | 1,195 | 1,199 | -8 | ▼ 0.66% | 5,247 |
| Mar 24, 2026 | 1,206.1 | 1,242 | 1,202 | 1,207 | -14 | ▼ 1.15% | 6,859 |
| Mar 23, 2026 | 1,208.5 | 1,230 | 1,208.5 | 1,221 | +6 | ▲ 0.49% | 6,974 |
| Mar 22, 2026 | 1,167 | 1,230 | 1,167 | 1,215 | +25 | ▲ 2.1% | 22,022 |
| Mar 19, 2026 | 1,190 | 1,197 | 1,169.1 | 1,190 | +5 | ▲ 0.42% | 6,481 |
| Mar 17, 2026 | 1,181 | 1,192 | 1,175.1 | 1,185 | +5 | ▲ 0.42% | 3,444 |
| Mar 16, 2026 | 1,177.5 | 1,185 | 1,177 | 1,180 | -5 | ▼ 0.42% | 4,709 |
| Mar 15, 2026 | 1,185 | 1,190 | 1,183 | 1,185 | +2 | ▲ 0.17% | 3,073 |
| Mar 12, 2026 | 1,180 | 1,198 | 1,178 | 1,183 | +0 | 0% | 1,348 |
| Mar 11, 2026 | 1,190 | 1,200 | 1,181 | 1,183 | -4 | ▼ 0.34% | 8,599 |
| Mar 10, 2026 | 1,191.2 | 1,214.9 | 1,180 | 1,187 | +19.1 | ▲ 1.64% | 14,402 |
| Mar 09, 2026 | 1,167.9 | 1,167.9 | 1,167.9 | 1,167.9 | +22.9 | ▲ 2% | 10 |
| Mar 03, 2026 | 1,128 | 1,145 | 1,126 | 1,145 | +15 | ▲ 1.33% | 2,310 |
| Mar 01, 2026 | 1,122.7 | 1,130 | 1,115 | 1,130 | +7.3 | ▲ 0.65% | 1,537 |
| Feb 26, 2026 | 1,120.4 | 1,130 | 1,120.3 | 1,122.7 | -2.3 | ▼ 0.2% | 1,105 |
| Feb 25, 2026 | 1,130 | 1,130 | 1,120.5 | 1,125 | -5 | ▼ 0.44% | 1,631 |
| Feb 24, 2026 | 1,108.8 | 1,135 | 1,108.8 | 1,130 | +7.8 | ▲ 0.7% | 760 |
| Feb 23, 2026 | 1,116.2 | 1,126 | 1,116.2 | 1,122.2 | -0.8 | ▼ 0.07% | 1,639 |
| Feb 22, 2026 | 1,100 | 1,125 | 1,100 | 1,123 | +4 | ▲ 0.36% | 2,286 |
| Feb 17, 2026 | 1,112.5 | 1,128 | 1,112.5 | 1,119 | -6 | ▼ 0.53% | 3,853 |
| Feb 16, 2026 | 1,110 | 1,130 | 1,110 | 1,125 | +11 | ▲ 0.99% | 4,565 |
| Feb 12, 2026 | 1,121 | 1,134.5 | 1,114 | 1,114 | -6 | ▼ 0.54% | 3,495 |
| Feb 11, 2026 | 1,115.9 | 1,126.8 | 1,108 | 1,120 | +10 | ▲ 0.9% | 3,140 |
| Feb 10, 2026 | 1,090 | 1,114 | 1,090 | 1,110 | -1 | ▼ 0.09% | 2,121 |
| Feb 09, 2026 | 1,116 | 1,124.9 | 1,111 | 1,111 | +0 | 0% | 2,691 |
| Feb 08, 2026 | 1,110.5 | 1,124.9 | 1,110 | 1,111 | +4.4 | ▲ 0.4% | 1,375 |
| Feb 05, 2026 | 1,110 | 1,125 | 1,106 | 1,106.6 | +0.3 | ▲ 0.03% | 4,453 |
| Feb 04, 2026 | 1,106 | 1,107.1 | 1,106 | 1,106.3 | -0.5 | ▼ 0.05% | 1,183 |
| Feb 03, 2026 | 1,125 | 1,125 | 1,106.8 | 1,106.8 | -0.2 | ▼ 0.02% | 6,700 |
| Feb 02, 2026 | 1,108 | 1,116 | 1,105 | 1,107 | +1.8 | ▲ 0.16% | 4,088 |
| Feb 01, 2026 | 1,106 | 1,111 | 1,096 | 1,105.2 | +0.1 | ▲ 0.01% | 7,226 |
| Jan 29, 2026 | 1,120 | 1,121 | 1,103.2 | 1,105.1 | -20.9 | ▼ 1.86% | 3,430 |
| Jan 28, 2026 | 1,117.2 | 1,131.8 | 1,117.2 | 1,126 | +8.8 | ▲ 0.79% | 1,093 |
| Jan 27, 2026 | 1,125 | 1,143 | 1,113.5 | 1,117.2 | -18.9 | ▼ 1.66% | 5,180 |
| Jan 26, 2026 | 1,148 | 1,150 | 1,135.2 | 1,136.1 | +1.1 | ▲ 0.1% | 6,885 |
| Jan 25, 2026 | 1,130 | 1,145 | 1,120 | 1,135 | +5 | ▲ 0.44% | 6,548 |
| Jan 22, 2026 | 1,143.5 | 1,143.5 | 1,115 | 1,130 | -1 | ▼ 0.09% | 4,149 |
| Jan 21, 2026 | 1,147.9 | 1,147.9 | 1,125.2 | 1,131 | +0.2 | ▲ 0.02% | 2,451 |
| Jan 20, 2026 | 1,113.8 | 1,136 | 1,113.8 | 1,130.8 | +38.8 | ▲ 3.55% | 5,115 |
| Jan 18, 2026 | 1,118.1 | 1,118.1 | 1,086 | 1,092 | -4.2 | ▼ 0.38% | 11,469 |
| Jan 14, 2026 | 1,129 | 1,129 | 1,096.1 | 1,096.2 | -18.8 | ▼ 1.69% | 5,930 |
| Jan 13, 2026 | 1,137 | 1,137 | 1,094 | 1,115 | -22 | ▼ 1.93% | 8,859 |
| Jan 12, 2026 | 1,125 | 1,140 | 1,125 | 1,137 | +0.1 | ▲ 0.01% | 3,780 |
| Jan 08, 2026 | 1,150 | 1,150 | 1,111 | 1,136.9 | -10.9 | ▼ 0.95% | 9,377 |
| Jan 07, 2026 | 1,154 | 1,158 | 1,143.2 | 1,147.8 | -2.3 | ▼ 0.2% | 5,298 |
| Jan 06, 2026 | 1,164 | 1,173 | 1,150.1 | 1,150.1 | -154.9 | ▼ 11.87% | 6,053 |
| Jan 05, 2026 | 1,329 | 1,329 | 1,299 | 1,305 | -5 | ▼ 0.38% | 31,925 |
| Jan 04, 2026 | 1,310 | 1,317 | 1,304 | 1,310 | +0 | 0% | 3,290 |
| Jan 01, 2026 | 1,305.9 | 1,318.9 | 1,296.2 | 1,310 | -9.1 | ▼ 0.69% | 4,193 |
| Dec 31, 2025 | 1,336 | 1,336.9 | 1,315.1 | 1,319.1 | +2.1 | ▲ 0.16% | 3,398 |
| Dec 29, 2025 | 1,293.2 | 1,330 | 1,293.2 | 1,317 | +7 | ▲ 0.53% | 2,392 |
| Dec 28, 2025 | 1,299 | 1,313 | 1,280 | 1,310 | +35 | ▲ 2.75% | 3,014 |
| Dec 24, 2025 | 1,273 | 1,292 | 1,266 | 1,275 | -16.5 | ▼ 1.28% | 7,531 |
| Dec 23, 2025 | 1,275 | 1,295 | 1,275 | 1,291.5 | +16.5 | ▲ 1.29% | 229 |
| Dec 22, 2025 | 1,290 | 1,290 | 1,267 | 1,275 | -13 | ▼ 1.01% | 2,795 |
| Dec 21, 2025 | 1,300 | 1,315 | 1,276.1 | 1,288 | -12 | ▼ 0.92% | 7,801 |
| Dec 18, 2025 | 1,320 | 1,329 | 1,295 | 1,300 | -18.8 | ▼ 1.43% | 7,646 |
| Dec 17, 2025 | 1,315 | 1,319.9 | 1,304 | 1,318.8 | +28.8 | ▲ 2.23% | 5,274 |
| Dec 16, 2025 | 1,280 | 1,290 | 1,280 | 1,290 | +10 | ▲ 0.78% | 412 |
| Dec 15, 2025 | 1,295 | 1,295 | 1,269.1 | 1,280 | -15 | ▼ 1.16% | 10,297 |
| Dec 14, 2025 | 1,266 | 1,295 | 1,265 | 1,295 | +15 | ▲ 1.17% | 1,589 |
| Dec 11, 2025 | 1,281 | 1,281 | 1,278 | 1,280 | -1 | ▼ 0.08% | 2,671 |
| Dec 10, 2025 | 1,275 | 1,300 | 1,270 | 1,281 | -14 | ▼ 1.08% | 2,874 |
| Dec 09, 2025 | 1,280.2 | 1,336 | 1,280.2 | 1,295 | +10 | ▲ 0.78% | 983 |
| Dec 08, 2025 | 1,304 | 1,304 | 1,279.1 | 1,285 | +6 | ▲ 0.47% | 1,874 |
| Dec 07, 2025 | 1,290.2 | 1,290.2 | 1,269 | 1,279 | -11.2 | ▼ 0.87% | 1,540 |
| Dec 03, 2025 | 1,274 | 1,324 | 1,274 | 1,290.2 | -9.8 | ▼ 0.75% | 1,799 |
| Dec 02, 2025 | 1,320 | 1,330 | 1,300 | 1,300 | -28 | ▼ 2.11% | 4,301 |
| Dec 01, 2025 | 1,319.5 | 1,331 | 1,300 | 1,328 | +18 | ▲ 1.37% | 2,695 |
| Nov 30, 2025 | 1,335.1 | 1,345 | 1,310 | 1,310 | -41.9 | ▼ 3.1% | 6,541 |
| Nov 27, 2025 | 1,347 | 1,351.9 | 1,340 | 1,351.9 | +4.9 | ▲ 0.36% | 4,249 |
| Nov 26, 2025 | 1,331 | 1,370 | 1,331 | 1,347 | +2.2 | ▲ 0.16% | 11,828 |
| Nov 25, 2025 | 1,368.9 | 1,370 | 1,330 | 1,344.8 | -2.2 | ▼ 0.16% | 8,215 |
| Nov 24, 2025 | 1,331 | 1,347 | 1,310 | 1,347 | +37 | ▲ 2.82% | 14,090 |
| Nov 23, 2025 | 1,297 | 1,330 | 1,297 | 1,310 | +20 | ▲ 1.55% | 10,807 |
| Nov 20, 2025 | 1,265 | 1,290 | 1,264.2 | 1,290 | +1 | ▲ 0.08% | 3,283 |
| Nov 19, 2025 | 1,260.1 | 1,310 | 1,260.1 | 1,289 | +4 | ▲ 0.31% | 11,046 |
| Nov 18, 2025 | 1,275 | 1,300 | 1,256 | 1,285 | +10 | ▲ 0.78% | 741 |
| Nov 17, 2025 | 1,274 | 1,275 | 1,265 | 1,275 | +1 | ▲ 0.08% | 3,322 |
| Nov 16, 2025 | 1,289 | 1,289 | 1,264 | 1,274 | +4 | ▲ 0.31% | 2,676 |
| Nov 13, 2025 | 1,275 | 1,300 | 1,251 | 1,270 | +19 | ▲ 1.52% | 22,470 |
| Nov 12, 2025 | 1,232 | 1,270 | 1,232 | 1,251 | +0 | 0% | 2,580 |
| Nov 11, 2025 | 1,265 | 1,265 | 1,240 | 1,251 | -10.7 | ▼ 0.85% | 813 |
| Nov 10, 2025 | 1,279.9 | 1,283 | 1,237 | 1,261.7 | +3.7 | ▲ 0.29% | 21,358 |
| Nov 09, 2025 | 1,260 | 1,270 | 1,258 | 1,258 | -2 | ▼ 0.16% | 1,171 |
| Nov 06, 2025 | 1,270 | 1,270 | 1,253 | 1,260 | -2.7 | ▼ 0.21% | 2,100 |
| Nov 05, 2025 | 1,261.3 | 1,262.7 | 1,251 | 1,262.7 | +1.5 | ▲ 0.12% | 2,021 |
| Nov 04, 2025 | 1,265 | 1,270 | 1,261.2 | 1,261.2 | -8.8 | ▼ 0.69% | 697 |
| Nov 03, 2025 | 1,270 | 1,285 | 1,261 | 1,270 | +0.1 | ▲ 0.01% | 2,466 |
| Nov 02, 2025 | 1,240.1 | 1,269.9 | 1,230 | 1,269.9 | +33.7 | ▲ 2.73% | 1,706 |
| Oct 30, 2025 | 1,221.1 | 1,250 | 1,221.1 | 1,236.2 | +5.2 | ▲ 0.42% | 1,312 |
| Oct 29, 2025 | 1,213 | 1,261.7 | 1,213 | 1,231 | +1 | ▲ 0.08% | 1,961 |
| Oct 28, 2025 | 1,220 | 1,230 | 1,213.1 | 1,230 | +20 | ▲ 1.65% | 869 |
| Oct 26, 2025 | 1,205 | 1,225 | 1,205 | 1,210 | -13 | ▼ 1.06% | 731 |
| Oct 19, 2025 | 1,218 | 1,223 | 1,198 | 1,223 | +5 | ▲ 0.41% | 686 |
| Oct 16, 2025 | 1,218 | 1,220 | 1,201 | 1,218 | +2 | ▲ 0.16% | 2,804 |
| Oct 15, 2025 | 1,216 | 1,217 | 1,202 | 1,216 | +0 | 0% | 1,293 |
| Oct 14, 2025 | 1,216 | 1,218 | 1,211 | 1,216 | +0 | 0% | 1,627 |
| Oct 13, 2025 | 1,200 | 1,220.9 | 1,187 | 1,216 | +10 | ▲ 0.83% | 1,684 |
| Oct 12, 2025 | 1,217 | 1,230 | 1,205 | 1,206 | -34 | ▼ 2.74% | 8,713 |
| Oct 09, 2025 | 1,245.7 | 1,269 | 1,225 | 1,240 | +18.7 | ▲ 1.53% | 4,965 |
| Oct 08, 2025 | 1,253 | 1,253 | 1,211 | 1,221.3 | -8.7 | ▼ 0.71% | 5,822 |
| Oct 07, 2025 | 1,268.3 | 1,293.6 | 1,228 | 1,230 | — | — | 6,463 |
