RASUWAGADHI HYDROPOWER COMPANY LIMITED
RHPLRs167.6▼ -1.5 (0.89%)
As of Sep 29, 2026 · 02:59
EPS
-21.13
P/E Ratio
-7.93
Book Value
67.01
PBV
2.50
1Y Yield
-39.93%
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 | 177.5 | 177.5 | 167 | 167.6 | -1.5 | ▼ 0.89% | 36,191 |
| Sep 28, 2026 | 172 | 173.9 | 168.5 | 169.1 | -2.9 | ▼ 1.69% | 63,957 |
| Sep 24, 2026 | 170 | 176 | 166.5 | 172 | +2 | ▲ 1.18% | 77,573 |
| Sep 23, 2026 | 166 | 175.9 | 166 | 170 | -3.9 | ▼ 2.24% | 69,980 |
| Sep 22, 2026 | 176 | 179.9 | 172 | 173.9 | -2.1 | ▼ 1.19% | 143,989 |
| Sep 18, 2026 | 172 | 183 | 170.2 | 176 | +4.3 | ▲ 2.5% | 156,968 |
| Sep 17, 2026 | 170 | 173.7 | 170 | 171.7 | +1 | ▲ 0.59% | 67,190 |
| Sep 16, 2026 | 175 | 175 | 167 | 170.7 | -1.4 | ▼ 0.81% | 91,312 |
| Sep 15, 2026 | 175.1 | 180 | 168.1 | 172.1 | +5.3 | ▲ 3.18% | 151,557 |
| Sep 14, 2026 | 169.8 | 169.8 | 165 | 166.8 | -3 | ▼ 1.77% | 70,565 |
| Sep 11, 2026 | 175.3 | 175.3 | 163.3 | 169.8 | +2.8 | ▲ 1.68% | 104,056 |
| Sep 10, 2026 | 160 | 167.9 | 158.7 | 167 | +4 | ▲ 2.45% | 236,673 |
| Sep 09, 2026 | 170 | 170.2 | 162 | 163 | -7.2 | ▼ 4.23% | 116,106 |
| Sep 07, 2026 | 173 | 174 | 170 | 170.2 | -2.9 | ▼ 1.68% | 109,353 |
| Sep 03, 2026 | 175 | 179.7 | 172.2 | 173.1 | -5.7 | ▼ 3.19% | 115,868 |
| Sep 02, 2026 | 168 | 185.4 | 166 | 178.8 | +10.1 | ▲ 5.99% | 398,731 |
| Sep 01, 2026 | 174 | 175 | 156 | 168.7 | +2.8 | ▲ 1.69% | 267,473 |
| Aug 31, 2026 | 183 | 185 | 163.9 | 165.9 | -22.1 | ▼ 11.76% | 379,967 |
| Aug 27, 2026 | 195 | 195 | 175 | 188 | -17.2 | ▼ 8.38% | 420,658 |
| Aug 26, 2026 | 230 | 230 | 205.2 | 205.2 | -36.2 | ▼ 15% | 571,997 |
| Aug 25, 2026 | 243 | 246 | 240.7 | 241.4 | -1.6 | ▼ 0.66% | 11,330 |
| Aug 24, 2026 | 248 | 248 | 243 | 243 | -5.9 | ▼ 2.37% | 38,476 |
| Aug 21, 2026 | 249 | 252 | 246.2 | 248.9 | +0.5 | ▲ 0.2% | 20,492 |
| Aug 20, 2026 | 251 | 252.8 | 248.4 | 248.4 | -3.3 | ▼ 1.31% | 27,841 |
| Aug 19, 2026 | 251 | 253.1 | 250 | 251.7 | -0.4 | ▼ 0.16% | 8,864 |
| Aug 18, 2026 | 252 | 253.5 | 251.1 | 252.1 | -1.4 | ▼ 0.55% | 8,395 |
| Aug 17, 2026 | 255 | 255 | 252.6 | 253.5 | -2 | ▼ 0.78% | 8,723 |
| Aug 14, 2026 | 260 | 260 | 254 | 255.5 | -3.5 | ▼ 1.35% | 12,280 |
| Aug 13, 2026 | 253 | 260 | 253 | 259 | +5.4 | ▲ 2.13% | 18,313 |
| Aug 12, 2026 | 253.3 | 257 | 253.3 | 253.6 | -2.8 | ▼ 1.09% | 11,184 |
| Aug 11, 2026 | 254.1 | 259 | 254.1 | 256.4 | -3.6 | ▼ 1.38% | 11,892 |
| Aug 10, 2026 | 259 | 261 | 251.5 | 260 | +1 | ▲ 0.39% | 26,721 |
| Aug 07, 2026 | 244.4 | 259 | 244.4 | 259 | +2.5 | ▲ 0.97% | 4,000 |
| Aug 06, 2026 | 258 | 259 | 256 | 256.5 | -1.5 | ▼ 0.58% | 9,346 |
| Aug 05, 2026 | 256 | 259.9 | 256 | 258 | +1.8 | ▲ 0.7% | 6,840 |
| Aug 04, 2026 | 258 | 260 | 256 | 256.2 | -1.1 | ▼ 0.43% | 6,959 |
| Aug 03, 2026 | 255.5 | 260 | 255.5 | 257.3 | -2.6 | ▼ 1% | 16,246 |
| Jul 31, 2026 | 258.5 | 259.9 | 255 | 259.9 | +1.8 | ▲ 0.7% | 17,625 |
| Jul 30, 2026 | 260.2 | 263 | 258.1 | 258.1 | -4.1 | ▼ 1.56% | 19,919 |
| Jul 29, 2026 | 260.1 | 265.9 | 260.1 | 262.2 | +0.2 | ▲ 0.08% | 7,335 |
| Jul 28, 2026 | 251.3 | 263.2 | 251.3 | 262 | -2.5 | ▼ 0.95% | 6,650 |
| Jul 27, 2026 | 254 | 269 | 254 | 264.5 | -2.5 | ▼ 0.94% | 10,714 |
| Jul 24, 2026 | 263.2 | 270 | 263.2 | 267 | +0 | 0% | 11,576 |
| Jul 23, 2026 | 268 | 268 | 263.3 | 267 | +1.9 | ▲ 0.72% | 9,989 |
| Jul 22, 2026 | 271 | 271 | 265 | 265.1 | -6.7 | ▼ 2.47% | 11,656 |
| Jul 21, 2026 | 265 | 276 | 263 | 271.8 | +4.8 | ▲ 1.8% | 24,913 |
| Jul 20, 2026 | 263 | 268.2 | 262 | 267 | +3.4 | ▲ 1.29% | 11,309 |
| Jul 17, 2026 | 253 | 263.6 | 253 | 263.6 | +10.6 | ▲ 4.19% | 8,545 |
| Jul 16, 2026 | 267.7 | 267.7 | 253 | 253 | -2 | ▼ 0.78% | 11,999 |
| Jul 15, 2026 | 253.1 | 260 | 253.1 | 255 | -0.1 | ▼ 0.04% | 8,784 |
| Jul 14, 2026 | 252 | 257 | 252 | 255.1 | +0 | 0% | 16,053 |
| Jul 13, 2026 | 260.2 | 263 | 255.1 | 255.1 | -5.2 | ▼ 2% | 13,507 |
| Jul 10, 2026 | 261 | 262.4 | 260.2 | 260.3 | +0.1 | ▲ 0.04% | 9,772 |
| Jul 09, 2026 | 260 | 262 | 260 | 260.2 | -0.9 | ▼ 0.34% | 14,193 |
| Jul 08, 2026 | 260.1 | 264 | 260.1 | 261.1 | -1.9 | ▼ 0.72% | 13,970 |
| Jul 07, 2026 | 260 | 264 | 260 | 263 | +1 | ▲ 0.38% | 8,851 |
| Jul 06, 2026 | 262 | 262.9 | 260.3 | 262 | -2 | ▼ 0.76% | 6,623 |
| Jul 03, 2026 | 259 | 264.5 | 259 | 264 | +2.1 | ▲ 0.8% | 3,399 |
| Jul 02, 2026 | 262 | 262 | 260.1 | 261.9 | -2.1 | ▼ 0.8% | 5,280 |
| Jul 01, 2026 | 260 | 267 | 260 | 264 | +4 | ▲ 1.54% | 9,961 |
| Jun 30, 2026 | 260 | 262 | 258.3 | 260 | +0.5 | ▲ 0.19% | 17,229 |
| Jun 29, 2026 | 262.1 | 264 | 259 | 259.5 | -2.5 | ▼ 0.95% | 17,133 |
| Jun 26, 2026 | 260.5 | 265 | 260.5 | 262 | -3 | ▼ 1.13% | 10,324 |
| Jun 25, 2026 | 263 | 266.1 | 260.1 | 265 | +0.9 | ▲ 0.34% | 5,885 |
| Jun 24, 2026 | 258.1 | 266 | 258.1 | 264.1 | +0.9 | ▲ 0.34% | 20,376 |
| Jun 23, 2026 | 261 | 268 | 261 | 263.2 | -1.8 | ▼ 0.68% | 15,769 |
| Jun 22, 2026 | 268.1 | 269 | 264 | 265 | -3.1 | ▼ 1.16% | 23,810 |
| Jun 19, 2026 | 269 | 272.5 | 266.4 | 268.1 | -1.3 | ▼ 0.48% | 9,138 |
| Jun 18, 2026 | 265 | 270 | 265 | 269.4 | +2.7 | ▲ 1.01% | 12,451 |
| Jun 17, 2026 | 265.6 | 268 | 265.6 | 266.7 | -1.3 | ▼ 0.49% | 10,867 |
| Jun 16, 2026 | 265.5 | 269.9 | 265 | 268 | +1 | ▲ 0.37% | 11,848 |
| Jun 15, 2026 | 268 | 271 | 266.1 | 267 | +1.6 | ▲ 0.6% | 16,780 |
| Jun 12, 2026 | 268.5 | 270 | 265 | 265.4 | -4.6 | ▼ 1.7% | 44,030 |
| Jun 11, 2026 | 272 | 272 | 269 | 270 | -1.1 | ▼ 0.41% | 27,969 |
| Jun 10, 2026 | 273.2 | 275 | 270 | 271.1 | -1.2 | ▼ 0.44% | 27,772 |
| Jun 09, 2026 | 275 | 275 | 270.1 | 272.3 | -0.1 | ▼ 0.04% | 17,253 |
| Jun 08, 2026 | 274 | 279.5 | 272.1 | 272.4 | -1.6 | ▼ 0.58% | 18,662 |
| Jun 05, 2026 | 280 | 280 | 274 | 274 | -2 | ▼ 0.72% | 12,576 |
| Jun 04, 2026 | 283 | 283 | 269.2 | 276 | -3.1 | ▼ 1.11% | 82,964 |
| Jun 03, 2026 | 280 | 283 | 279 | 279.1 | -0.9 | ▼ 0.32% | 15,436 |
| Jun 02, 2026 | 275.5 | 285.8 | 275.5 | 280 | +2.5 | ▲ 0.9% | 13,310 |
| Jun 01, 2026 | 295 | 295 | 276.5 | 277.5 | -5.5 | ▼ 1.94% | 18,505 |
| May 27, 2026 | 285 | 287 | 281 | 283 | -1 | ▼ 0.35% | 17,437 |
| May 26, 2026 | 290 | 290 | 281.8 | 284 | +1 | ▲ 0.35% | 15,293 |
| May 25, 2026 | 279 | 285 | 278 | 283 | +4 | ▲ 1.43% | 23,511 |
| May 22, 2026 | 279 | 280 | 276.1 | 279 | +0 | 0% | 10,469 |
| May 21, 2026 | 277 | 282 | 276.6 | 279 | +0.4 | ▲ 0.14% | 15,679 |
| May 20, 2026 | 275.6 | 282 | 275.6 | 278.6 | +2.7 | ▲ 0.98% | 24,711 |
| May 19, 2026 | 275.4 | 279 | 275.3 | 275.9 | -3.1 | ▼ 1.11% | 15,315 |
| May 18, 2026 | 275.1 | 279 | 274 | 279 | -0.9 | ▼ 0.32% | 10,001 |
| May 15, 2026 | 276 | 281 | 274.1 | 279.9 | +3.9 | ▲ 1.41% | 10,334 |
| May 14, 2026 | 277 | 280 | 275.1 | 276 | -1 | ▼ 0.36% | 11,058 |
| May 13, 2026 | 289.9 | 289.9 | 277 | 277 | -5 | ▼ 1.77% | 12,089 |
| May 12, 2026 | 288 | 288 | 278.2 | 282 | -5 | ▼ 1.74% | 23,584 |
| May 11, 2026 | 280 | 287 | 276.2 | 287 | +9.2 | ▲ 3.31% | 18,172 |
| May 08, 2026 | 272 | 278 | 271 | 277.8 | +3.8 | ▲ 1.39% | 7,373 |
| May 07, 2026 | 275 | 278 | 272.4 | 274 | -1.5 | ▼ 0.54% | 10,507 |
| May 06, 2026 | 275 | 277 | 275 | 275.5 | -0.5 | ▼ 0.18% | 7,066 |
| May 05, 2026 | 275 | 276 | 271.1 | 276 | +1 | ▲ 0.36% | 14,711 |
| May 04, 2026 | 275 | 278 | 273.5 | 275 | +0 | 0% | 14,490 |
| Apr 30, 2026 | 275.2 | 277 | 271.1 | 275 | -0.5 | ▼ 0.18% | 21,550 |
| Apr 29, 2026 | 285.8 | 285.8 | 275.2 | 275.5 | -4.5 | ▼ 1.61% | 17,325 |
| Apr 28, 2026 | 281 | 282.1 | 279.2 | 280 | -1 | ▼ 0.36% | 18,756 |
| Apr 27, 2026 | 280.4 | 288.4 | 280 | 281 | +0.6 | ▲ 0.21% | 19,827 |
| Apr 24, 2026 | 280 | 283 | 279 | 280.4 | -1.3 | ▼ 0.46% | 18,849 |
| Apr 23, 2026 | 285 | 286.5 | 281.1 | 281.7 | -6.3 | ▼ 2.19% | 16,929 |
| Apr 22, 2026 | 285 | 290 | 280.4 | 288 | +2 | ▲ 0.7% | 30,225 |
| Apr 21, 2026 | 282 | 293 | 282 | 286 | -2 | ▼ 0.69% | 16,974 |
| Apr 20, 2026 | 287 | 293 | 285.1 | 288 | -4.5 | ▼ 1.54% | 23,755 |
| Apr 17, 2026 | 288.7 | 294 | 286.1 | 292.5 | -0.2 | ▼ 0.07% | 27,163 |
| Apr 16, 2026 | 300 | 300 | 289 | 292.7 | -5.3 | ▼ 1.78% | 28,943 |
| Apr 15, 2026 | 295.1 | 301 | 294 | 298 | +3 | ▲ 1.02% | 27,129 |
| Apr 13, 2026 | 287.2 | 299.8 | 287.2 | 295 | +2 | ▲ 0.68% | 49,312 |
| Apr 10, 2026 | 291 | 297 | 291 | 293 | -2 | ▼ 0.68% | 29,559 |
| Apr 09, 2026 | 286.2 | 297 | 286.2 | 295 | +6.9 | ▲ 2.4% | 42,193 |
| Apr 08, 2026 | 291.9 | 292 | 288.1 | 288.1 | +1.1 | ▲ 0.38% | 21,585 |
| Apr 07, 2026 | 290 | 292.9 | 285 | 287 | +2 | ▲ 0.7% | 37,867 |
| Apr 06, 2026 | 275 | 288 | 271.1 | 285 | +10.4 | ▲ 3.79% | 55,382 |
| Apr 05, 2026 | 286.2 | 293.6 | 273 | 274.6 | -17.4 | ▼ 5.96% | 79,919 |
| Apr 02, 2026 | 289.2 | 295 | 276.1 | 292 | -1.8 | ▼ 0.61% | 55,284 |
| Apr 01, 2026 | 302.9 | 302.9 | 289.5 | 293.8 | -3.4 | ▼ 1.14% | 50,045 |
| Mar 31, 2026 | 302 | 302 | 290 | 297.2 | +0.7 | ▲ 0.24% | 50,424 |
| Mar 30, 2026 | 306 | 308 | 292.2 | 296.5 | -9.5 | ▼ 3.1% | 98,719 |
| Mar 29, 2026 | 314 | 316 | 302 | 306 | -8.2 | ▼ 2.61% | 88,429 |
| Mar 26, 2026 | 314.5 | 314.8 | 308.3 | 314.2 | +2 | ▲ 0.64% | 55,381 |
| Mar 25, 2026 | 322.9 | 322.9 | 312.1 | 312.2 | -7.8 | ▼ 2.44% | 113,416 |
| Mar 24, 2026 | 316.2 | 325 | 316.2 | 320 | +4 | ▲ 1.27% | 78,078 |
| Mar 23, 2026 | 316 | 320 | 309 | 316 | +2.7 | ▲ 0.86% | 143,778 |
| Mar 22, 2026 | 324 | 325 | 308 | 313.3 | -4.7 | ▼ 1.48% | 167,129 |
| Mar 19, 2026 | 305 | 324 | 304 | 318 | +13.2 | ▲ 4.33% | 344,619 |
| Mar 17, 2026 | 305 | 306 | 299 | 304.8 | -0.2 | ▼ 0.07% | 217,780 |
| Mar 16, 2026 | 306 | 308 | 303.5 | 305 | -1.2 | ▼ 0.39% | 87,240 |
| Mar 15, 2026 | 309 | 312.8 | 305 | 306.2 | -1.7 | ▼ 0.55% | 93,644 |
| Mar 12, 2026 | 304.9 | 309.7 | 299 | 307.9 | +6.9 | ▲ 2.29% | 77,972 |
| Mar 11, 2026 | 301.5 | 307 | 297 | 301 | -0.5 | ▼ 0.17% | 82,776 |
| Mar 10, 2026 | 318 | 318 | 299.1 | 301.5 | -14.5 | ▼ 4.59% | 208,899 |
| Mar 09, 2026 | 298.5 | 321 | 298.5 | 316 | +23.3 | ▲ 7.96% | 4,968 |
| Mar 03, 2026 | 284 | 293 | 282 | 292.7 | +11.7 | ▲ 4.16% | 59,675 |
| Mar 01, 2026 | 280.1 | 286.8 | 280 | 281 | -3 | ▼ 1.06% | 51,045 |
| Feb 26, 2026 | 285 | 289 | 283 | 284 | -1.2 | ▼ 0.42% | 28,856 |
| Feb 25, 2026 | 284 | 290.8 | 284 | 285.2 | +1.2 | ▲ 0.42% | 28,492 |
| Feb 24, 2026 | 283.9 | 284 | 280 | 284 | +5 | ▲ 1.79% | 36,620 |
| Feb 23, 2026 | 280 | 289 | 277 | 279 | -3 | ▼ 1.06% | 92,412 |
| Feb 22, 2026 | 290 | 290 | 280.1 | 282 | -12 | ▼ 4.08% | 72,104 |
| Feb 17, 2026 | 305 | 309.5 | 293.4 | 294 | -11 | ▼ 3.61% | 157,523 |
| Feb 16, 2026 | 314.3 | 322 | 303 | 305 | -3.2 | ▼ 1.04% | 277,243 |
| Feb 12, 2026 | 284 | 308.5 | 282 | 308.2 | +27.7 | ▲ 9.88% | 603,032 |
| Feb 11, 2026 | 281 | 284.7 | 277.1 | 280.5 | +0.5 | ▲ 0.18% | 34,103 |
| Feb 10, 2026 | 274 | 284.9 | 274 | 280 | +2 | ▲ 0.72% | 56,222 |
| Feb 09, 2026 | 278.2 | 284.9 | 276 | 278 | -3 | ▼ 1.07% | 41,635 |
| Feb 08, 2026 | 285 | 295 | 280.4 | 281 | -4 | ▼ 1.4% | 43,262 |
| Feb 05, 2026 | 277 | 288 | 277 | 285 | +5 | ▲ 1.79% | 64,251 |
| Feb 04, 2026 | 277 | 282.5 | 275.3 | 280 | +2.9 | ▲ 1.05% | 54,168 |
| Feb 03, 2026 | 288.6 | 288.6 | 276.5 | 277.1 | -5.9 | ▼ 2.08% | 60,079 |
| Feb 02, 2026 | 285 | 290 | 281.4 | 283 | -4 | ▼ 1.39% | 89,638 |
| Feb 01, 2026 | 290 | 292 | 285 | 287 | -5 | ▼ 1.71% | 27,176 |
| Jan 29, 2026 | 294 | 304.9 | 287.3 | 292 | +3 | ▲ 1.04% | 204,562 |
| Jan 28, 2026 | 281.2 | 289 | 275 | 289 | +5 | ▲ 1.76% | 109,632 |
| Jan 27, 2026 | 294.5 | 299 | 281.3 | 284 | -5.9 | ▼ 2.04% | 75,361 |
| Jan 26, 2026 | 293.7 | 294 | 283.6 | 289.9 | -1.1 | ▼ 0.38% | 74,347 |
| Jan 25, 2026 | 280 | 292 | 280 | 291 | +9.9 | ▲ 3.52% | 82,032 |
| Jan 22, 2026 | 279 | 282.6 | 276 | 281.1 | +2.1 | ▲ 0.75% | 34,649 |
| Jan 21, 2026 | 271.2 | 284.9 | 271.2 | 279 | +2.3 | ▲ 0.83% | 48,869 |
| Jan 20, 2026 | 276 | 283 | 273.2 | 276.7 | +3.7 | ▲ 1.36% | 75,944 |
| Jan 18, 2026 | 270.3 | 276 | 270.3 | 273 | +3 | ▲ 1.11% | 31,975 |
| Jan 14, 2026 | 274.1 | 275 | 269.5 | 270 | -6.1 | ▼ 2.21% | 42,160 |
| Jan 13, 2026 | 288.2 | 288.2 | 271 | 276.1 | -17.9 | ▼ 6.09% | 50,927 |
| Jan 12, 2026 | 268.3 | 296 | 268.1 | 294 | +23.1 | ▲ 8.53% | 59,995 |
| Jan 08, 2026 | 267.3 | 271 | 267.3 | 270.9 | +0.9 | ▲ 0.33% | 18,965 |
| Jan 07, 2026 | 277.7 | 277.7 | 268 | 270 | -4.5 | ▼ 1.64% | 19,966 |
| Jan 06, 2026 | 268.1 | 277.6 | 268.1 | 274.5 | +2.5 | ▲ 0.92% | 33,788 |
| Jan 05, 2026 | 269 | 272 | 268 | 272 | +2.8 | ▲ 1.04% | 26,653 |
| Jan 04, 2026 | 270 | 272 | 266.6 | 269.2 | -2.8 | ▼ 1.03% | 14,306 |
| Jan 01, 2026 | 269.2 | 274 | 269.2 | 272 | +0 | 0% | 15,797 |
| Dec 31, 2025 | 269 | 274.9 | 269 | 272 | -0.9 | ▼ 0.33% | 21,052 |
| Dec 29, 2025 | 277 | 277 | 270.1 | 272.9 | -1 | ▼ 0.37% | 19,859 |
| Dec 28, 2025 | 268.8 | 275 | 268.8 | 273.9 | +5.1 | ▲ 1.9% | 24,561 |
| Dec 24, 2025 | 266.1 | 270 | 266 | 268.8 | -0.1 | ▼ 0.04% | 17,872 |
| Dec 23, 2025 | 271.5 | 271.5 | 265.3 | 268.9 | +2.7 | ▲ 1.01% | 17,571 |
| Dec 22, 2025 | 268 | 270 | 265.6 | 266.2 | -3.8 | ▼ 1.41% | 26,695 |
| Dec 21, 2025 | 268.2 | 272.5 | 267.2 | 270 | -2 | ▼ 0.74% | 28,500 |
| Dec 18, 2025 | 271.7 | 275 | 270.1 | 272 | -3 | ▼ 1.09% | 26,835 |
| Dec 17, 2025 | 272.1 | 277.5 | 272.1 | 275 | +1 | ▲ 0.36% | 19,153 |
| Dec 16, 2025 | 273.9 | 275 | 272.2 | 274 | +0.1 | ▲ 0.04% | 20,431 |
| Dec 15, 2025 | 272.1 | 275 | 272.1 | 273.9 | +0.8 | ▲ 0.29% | 19,499 |
| Dec 14, 2025 | 275.7 | 280 | 273 | 273.1 | -2.6 | ▼ 0.94% | 23,420 |
| Dec 11, 2025 | 277 | 280 | 275.7 | 275.7 | -1.4 | ▼ 0.51% | 22,699 |
| Dec 10, 2025 | 278.5 | 280.5 | 275.2 | 277.1 | -3.4 | ▼ 1.21% | 19,656 |
| Dec 09, 2025 | 280 | 284.2 | 276 | 280.5 | +1.7 | ▲ 0.61% | 31,645 |
| Dec 08, 2025 | 275.3 | 291 | 275.3 | 278.8 | +0.9 | ▲ 0.32% | 47,159 |
| Dec 07, 2025 | 285 | 286 | 276 | 277.9 | -6.1 | ▼ 2.15% | 63,048 |
| Dec 03, 2025 | 295 | 318 | 284 | 284 | -6 | ▼ 2.07% | 79,463 |
| Dec 02, 2025 | 267 | 293.7 | 267 | 290 | +23 | ▲ 8.61% | 267,129 |
| Dec 01, 2025 | 266 | 269 | 266 | 267 | -2.1 | ▼ 0.78% | 11,818 |
| Nov 30, 2025 | 268.4 | 274.4 | 268 | 269.1 | -2.7 | ▼ 0.99% | 49,404 |
| Nov 27, 2025 | 271.8 | 271.8 | 267.6 | 271.8 | +4.3 | ▲ 1.61% | 26,525 |
| Nov 26, 2025 | 269 | 270 | 267.2 | 267.5 | -2.4 | ▼ 0.89% | 26,721 |
| Nov 25, 2025 | 267 | 270 | 266 | 269.9 | +0.1 | ▲ 0.04% | 18,530 |
| Nov 24, 2025 | 260.4 | 272.7 | 260.3 | 269.8 | +4.7 | ▲ 1.77% | 27,482 |
| Nov 23, 2025 | 256 | 270 | 255.9 | 265.1 | +4.1 | ▲ 1.57% | 56,051 |
| Nov 20, 2025 | 260 | 268.2 | 260 | 261 | -2 | ▼ 0.76% | 31,113 |
| Nov 19, 2025 | 270.3 | 272 | 262 | 263 | -2 | ▼ 0.75% | 27,455 |
| Nov 18, 2025 | 270.3 | 270.3 | 265 | 265 | +0 | 0% | 13,141 |
| Nov 17, 2025 | 264.1 | 269.6 | 263.9 | 265 | -3 | ▼ 1.12% | 17,655 |
| Nov 16, 2025 | 268 | 269 | 264 | 268 | +0 | 0% | 30,974 |
| Nov 13, 2025 | 266 | 272 | 263 | 268 | +2 | ▲ 0.75% | 25,836 |
| Nov 12, 2025 | 272 | 273 | 265 | 266 | -7 | ▼ 2.56% | 26,637 |
| Nov 11, 2025 | 268.7 | 274 | 265.6 | 273 | +9.5 | ▲ 3.61% | 77,314 |
| Nov 10, 2025 | 264 | 270 | 262.2 | 263.5 | -2.5 | ▼ 0.94% | 13,628 |
| Nov 09, 2025 | 265 | 269 | 264 | 266 | -2.1 | ▼ 0.78% | 14,975 |
| Nov 06, 2025 | 268 | 274 | 267 | 268.1 | -0.9 | ▼ 0.33% | 92,412 |
| Nov 05, 2025 | 268 | 272 | 266.3 | 269 | -1 | ▼ 0.37% | 11,165 |
| Nov 04, 2025 | 268.3 | 274.9 | 268.3 | 270 | -2 | ▼ 0.74% | 46,274 |
| Nov 03, 2025 | 271 | 276 | 270 | 272 | -1.6 | ▼ 0.58% | 23,804 |
| Nov 02, 2025 | 273.9 | 277.4 | 270 | 273.6 | +1.6 | ▲ 0.59% | 29,470 |
| Oct 30, 2025 | 268 | 273.3 | 262.7 | 272 | +6.9 | ▲ 2.6% | 16,624 |
| Oct 29, 2025 | 267 | 275.1 | 265 | 265.1 | -1.6 | ▼ 0.6% | 36,274 |
| Oct 28, 2025 | 253.1 | 267.2 | 253.1 | 266.7 | +11.7 | ▲ 4.59% | 24,309 |
| Oct 26, 2025 | 260 | 260.1 | 254.8 | 255 | -7.1 | ▼ 2.71% | 21,714 |
| Oct 19, 2025 | 262.3 | 267 | 252.3 | 262.1 | -0.2 | ▼ 0.08% | 27,773 |
| Oct 16, 2025 | 264.4 | 267.9 | 262 | 262.3 | -1 | ▼ 0.38% | 20,532 |
| Oct 15, 2025 | 268 | 294 | 263 | 263.3 | -8.7 | ▼ 3.2% | 85,915 |
| Oct 14, 2025 | 278.4 | 282.5 | 269 | 272 | -12 | ▼ 4.23% | 19,838 |
| Oct 13, 2025 | 265.6 | 285 | 265.6 | 284 | +13 | ▲ 4.8% | 22,599 |
| Oct 12, 2025 | 274 | 275 | 262.4 | 271 | -7 | ▼ 2.52% | 50,930 |
| Oct 09, 2025 | 275.5 | 286.6 | 275 | 278 | +7.9 | ▲ 2.92% | 32,407 |
| Oct 08, 2025 | 277 | 282 | 267.9 | 270.1 | -8.9 | ▼ 3.19% | 55,103 |
| Oct 07, 2025 | 292 | 294.9 | 277 | 279 | — | — | 38,857 |
