Support Microfinance Bittiya Sanstha Ltd.
SMBRs1,830▲ 1 (0.05%)
As of Sep 29, 2026 · 02:46
EPS
56.82
P/E Ratio
32.21
Book Value
205.13
PBV
8.92
1Y Yield
-19.21%
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 | 1,840 | 1,840.1 | 1,830 | 1,830 | +1 | ▲ 0.05% | 1,101 |
| Sep 28, 2026 | 1,810.1 | 1,839.9 | 1,810.1 | 1,829 | -35 | ▼ 1.88% | 122 |
| Sep 24, 2026 | 1,820.1 | 1,870 | 1,820 | 1,864 | +5 | ▲ 0.27% | 357 |
| Sep 23, 2026 | 1,845 | 1,859 | 1,820 | 1,859 | +14 | ▲ 0.76% | 958 |
| Sep 22, 2026 | 1,845 | 1,845 | 1,832 | 1,845 | +0 | 0% | 850 |
| Sep 18, 2026 | 1,800 | 1,845 | 1,800 | 1,845 | +30 | ▲ 1.65% | 793 |
| Sep 17, 2026 | 1,848.5 | 1,848.5 | 1,815 | 1,815 | -15 | ▼ 0.82% | 375 |
| Sep 16, 2026 | 1,830 | 1,830 | 1,805 | 1,830 | +0 | 0% | 1,125 |
| Sep 15, 2026 | 1,888 | 1,888 | 1,800.1 | 1,830 | +30 | ▲ 1.67% | 808 |
| Sep 14, 2026 | 1,769.8 | 1,818 | 1,769.8 | 1,800 | +58 | ▲ 3.33% | 764 |
| Sep 11, 2026 | 1,777 | 1,777 | 1,742 | 1,742 | -8 | ▼ 0.46% | 192 |
| Sep 10, 2026 | 1,725 | 1,750 | 1,725 | 1,750 | -2.1 | ▼ 0.12% | 1,188 |
| Sep 09, 2026 | 1,813 | 1,813 | 1,750.1 | 1,752.1 | -32.9 | ▼ 1.84% | 206 |
| Sep 07, 2026 | 1,750 | 1,795 | 1,717 | 1,785 | +66.9 | ▲ 3.89% | 961 |
| Sep 03, 2026 | 1,740 | 1,740 | 1,715 | 1,718.1 | +0.1 | ▲ 0.01% | 421 |
| Sep 02, 2026 | 1,711.5 | 1,742 | 1,711.5 | 1,718 | -2 | ▼ 0.12% | 265 |
| Sep 01, 2026 | 1,712.1 | 1,750 | 1,712 | 1,720 | -2 | ▼ 0.12% | 507 |
| Aug 31, 2026 | 1,710 | 1,749 | 1,705.1 | 1,722 | -23 | ▼ 1.32% | 525 |
| Aug 27, 2026 | 1,702 | 1,760 | 1,701 | 1,745 | +10 | ▲ 0.58% | 633 |
| Aug 26, 2026 | 1,770 | 1,770 | 1,735 | 1,735 | -24 | ▼ 1.36% | 505 |
| Aug 25, 2026 | 1,748 | 1,759 | 1,745 | 1,759 | +1 | ▲ 0.06% | 230 |
| Aug 24, 2026 | 1,733 | 1,770 | 1,733 | 1,758 | -2 | ▼ 0.11% | 612 |
| Aug 21, 2026 | 1,755 | 1,788 | 1,750.1 | 1,760 | +1 | ▲ 0.06% | 502 |
| Aug 20, 2026 | 1,730 | 1,769.9 | 1,703 | 1,759 | +22 | ▲ 1.27% | 311 |
| Aug 19, 2026 | 1,721 | 1,770 | 1,721 | 1,737 | +14.1 | ▲ 0.82% | 997 |
| Aug 18, 2026 | 1,830 | 1,830 | 1,722.9 | 1,722.9 | -78.1 | ▼ 4.34% | 2,754 |
| Aug 17, 2026 | 1,810 | 1,811 | 1,801 | 1,801 | -26.9 | ▼ 1.47% | 327 |
| Aug 14, 2026 | 1,800 | 1,827.9 | 1,800 | 1,827.9 | +5.9 | ▲ 0.32% | 380 |
| Aug 13, 2026 | 1,893.3 | 1,893.3 | 1,795.4 | 1,822 | +15 | ▲ 0.83% | 1,325 |
| Aug 12, 2026 | 1,855.7 | 1,855.7 | 1,807 | 1,807 | -48.7 | ▼ 2.62% | 146 |
| Aug 11, 2026 | 1,825 | 1,855.7 | 1,810 | 1,855.7 | +7.7 | ▲ 0.42% | 1,579 |
| Aug 10, 2026 | 1,820 | 1,854 | 1,812 | 1,848 | +28 | ▲ 1.54% | 1,003 |
| Aug 07, 2026 | 1,830 | 1,860 | 1,810 | 1,820 | +20 | ▲ 1.11% | 889 |
| Aug 06, 2026 | 1,800 | 1,810 | 1,799.9 | 1,800 | +15 | ▲ 0.84% | 902 |
| Aug 05, 2026 | 1,820 | 1,820 | 1,785 | 1,785 | -54 | ▼ 2.94% | 1,215 |
| Aug 04, 2026 | 1,835.1 | 1,839 | 1,806.1 | 1,839 | -6 | ▼ 0.33% | 851 |
| Aug 03, 2026 | 1,860 | 1,860 | 1,836 | 1,845 | +10 | ▲ 0.54% | 176 |
| Jul 31, 2026 | 1,817.1 | 1,847.9 | 1,817.1 | 1,835 | +19 | ▲ 1.05% | 1,046 |
| Jul 30, 2026 | 1,840 | 1,840 | 1,811 | 1,816 | -33.9 | ▼ 1.83% | 750 |
| Jul 29, 2026 | 1,816.1 | 1,849.9 | 1,816 | 1,849.9 | +14.9 | ▲ 0.81% | 952 |
| Jul 28, 2026 | 1,860 | 1,860 | 1,835 | 1,835 | -25 | ▼ 1.34% | 1,391 |
| Jul 27, 2026 | 1,915 | 1,915 | 1,860 | 1,860 | -55 | ▼ 2.87% | 1,626 |
| Jul 24, 2026 | 1,850 | 1,915 | 1,848 | 1,915 | +67 | ▲ 3.63% | 4,959 |
| Jul 23, 2026 | 1,878.8 | 1,878.8 | 1,822 | 1,848 | +3.9 | ▲ 0.21% | 2,058 |
| Jul 22, 2026 | 1,895 | 1,895 | 1,811 | 1,844.1 | -45.9 | ▼ 2.43% | 1,353 |
| Jul 21, 2026 | 1,900 | 1,900 | 1,853 | 1,890 | -10 | ▼ 0.53% | 559 |
| Jul 20, 2026 | 1,947 | 1,947 | 1,867.2 | 1,900 | +10 | ▲ 0.53% | 3,048 |
| Jul 17, 2026 | 1,869 | 1,928.9 | 1,851.1 | 1,890 | +63 | ▲ 3.45% | 90 |
| Jul 16, 2026 | 1,800 | 1,887 | 1,800 | 1,827 | +33 | ▲ 1.84% | 3,704 |
| Jul 15, 2026 | 1,837.7 | 1,837.8 | 1,782.7 | 1,794 | +9.7 | ▲ 0.54% | 1,191 |
| Jul 14, 2026 | 1,775 | 1,823.2 | 1,768.3 | 1,784.3 | -15.7 | ▼ 0.87% | 2,043 |
| Jul 13, 2026 | 1,854 | 1,854 | 1,799.1 | 1,800 | -54 | ▼ 2.91% | 1,557 |
| Jul 10, 2026 | 1,730.9 | 1,870 | 1,730.9 | 1,854 | +32 | ▲ 1.76% | 1,107 |
| Jul 09, 2026 | 1,810 | 1,909.9 | 1,805 | 1,822 | +14 | ▲ 0.77% | 2,096 |
| Jul 08, 2026 | 1,880.2 | 1,892 | 1,802 | 1,808 | -122 | ▼ 6.32% | 3,745 |
| Jul 07, 2026 | 1,930.1 | 1,939 | 1,910 | 1,930 | +9 | ▲ 0.47% | 1,616 |
| Jul 06, 2026 | 1,962 | 1,970 | 1,920 | 1,921 | -49 | ▼ 2.49% | 4,014 |
| Jul 03, 2026 | 2,008 | 2,008 | 1,963.4 | 1,970 | -38 | ▼ 1.89% | 3,231 |
| Jul 02, 2026 | 2,001 | 2,070 | 1,990.2 | 2,008 | -46 | ▼ 2.24% | 9,043 |
| Jul 01, 2026 | 1,983.9 | 2,059 | 1,983.9 | 2,054 | +70 | ▲ 3.53% | 8,874 |
| Jun 30, 2026 | 1,860.7 | 2,031 | 1,860.7 | 1,984 | +28.8 | ▲ 1.47% | 9,919 |
| Jun 29, 2026 | 1,940 | 1,987 | 1,915 | 1,955.2 | +25.2 | ▲ 1.31% | 8,387 |
| Jun 26, 2026 | 1,940.2 | 1,945 | 1,901 | 1,930 | -5.5 | ▼ 0.28% | 2,529 |
| Jun 25, 2026 | 1,998 | 1,998 | 1,850 | 1,935.5 | -23.5 | ▼ 1.2% | 6,925 |
| Jun 24, 2026 | 1,850 | 2,041.9 | 1,850 | 1,959 | +109 | ▲ 5.89% | 12,201 |
| Jun 23, 2026 | 1,900 | 1,900 | 1,832 | 1,850 | -36.1 | ▼ 1.91% | 2,723 |
| Jun 22, 2026 | 1,900 | 1,990 | 1,872 | 1,886.1 | -23.9 | ▼ 1.25% | 8,420 |
| Jun 19, 2026 | 1,750 | 1,930 | 1,750 | 1,910 | +159 | ▲ 9.08% | 17,489 |
| Jun 18, 2026 | 1,715 | 1,775 | 1,713 | 1,751 | +26 | ▲ 1.51% | 3,369 |
| Jun 17, 2026 | 1,720 | 1,734 | 1,715 | 1,725 | +5 | ▲ 0.29% | 278 |
| Jun 16, 2026 | 1,711 | 1,725 | 1,711 | 1,720 | +5 | ▲ 0.29% | 379 |
| Jun 15, 2026 | 1,716 | 1,722 | 1,715 | 1,715 | -15 | ▼ 0.87% | 726 |
| Jun 12, 2026 | 1,715.1 | 1,730 | 1,715.1 | 1,730 | +5 | ▲ 0.29% | 336 |
| Jun 11, 2026 | 1,759.9 | 1,759.9 | 1,725 | 1,725 | -5 | ▼ 0.29% | 258 |
| Jun 10, 2026 | 1,730 | 1,740 | 1,730 | 1,730 | -5 | ▼ 0.29% | 322 |
| Jun 09, 2026 | 1,740 | 1,740 | 1,722 | 1,735 | -5 | ▼ 0.29% | 1,218 |
| Jun 08, 2026 | 1,736 | 1,749 | 1,736 | 1,740 | -10 | ▼ 0.57% | 662 |
| Jun 05, 2026 | 1,760 | 1,760 | 1,735.1 | 1,750 | +5 | ▲ 0.29% | 1,146 |
| Jun 04, 2026 | 1,725 | 1,768.2 | 1,722 | 1,745 | +15 | ▲ 0.87% | 1,181 |
| Jun 03, 2026 | 1,711 | 1,748 | 1,710 | 1,730 | +5 | ▲ 0.29% | 416 |
| Jun 02, 2026 | 1,702 | 1,760 | 1,702 | 1,725 | +23 | ▲ 1.35% | 777 |
| Jun 01, 2026 | 1,792 | 1,792 | 1,700 | 1,702 | -47 | ▼ 2.69% | 2,609 |
| May 27, 2026 | 1,746 | 1,776 | 1,746 | 1,749 | +3 | ▲ 0.17% | 424 |
| May 26, 2026 | 1,752 | 1,778 | 1,745 | 1,746 | -16 | ▼ 0.91% | 493 |
| May 25, 2026 | 1,788 | 1,790 | 1,751 | 1,762 | +21 | ▲ 1.21% | 605 |
| May 22, 2026 | 1,740 | 1,771 | 1,740 | 1,741 | +3.9 | ▲ 0.22% | 244 |
| May 21, 2026 | 1,752 | 1,757 | 1,737.1 | 1,737.1 | -14.9 | ▼ 0.85% | 842 |
| May 20, 2026 | 1,740 | 1,782 | 1,738 | 1,752 | +12 | ▲ 0.69% | 1,139 |
| May 19, 2026 | 1,750 | 1,750 | 1,734 | 1,740 | -10 | ▼ 0.57% | 312 |
| May 18, 2026 | 1,755 | 1,760 | 1,732 | 1,750 | -5 | ▼ 0.28% | 443 |
| May 15, 2026 | 1,755 | 1,755 | 1,730.1 | 1,755 | +0 | 0% | 510 |
| May 14, 2026 | 1,721 | 1,755 | 1,721 | 1,755 | +34 | ▲ 1.98% | 188 |
| May 13, 2026 | 1,726 | 1,726 | 1,703 | 1,721 | -19 | ▼ 1.09% | 767 |
| May 12, 2026 | 1,761 | 1,789 | 1,740 | 1,740 | -29 | ▼ 1.64% | 738 |
| May 11, 2026 | 1,761 | 1,778 | 1,750 | 1,769 | +20 | ▲ 1.14% | 854 |
| May 08, 2026 | 1,720 | 1,749.8 | 1,720 | 1,749 | +23.8 | ▲ 1.38% | 488 |
| May 07, 2026 | 1,700 | 1,735 | 1,700 | 1,725.2 | -24.8 | ▼ 1.42% | 710 |
| May 06, 2026 | 1,725 | 1,750 | 1,725 | 1,750 | +7 | ▲ 0.4% | 372 |
| May 05, 2026 | 1,699 | 1,755.1 | 1,699 | 1,743 | +38.6 | ▲ 2.26% | 1,031 |
| May 04, 2026 | 1,720 | 1,767 | 1,704.4 | 1,704.4 | -13.6 | ▼ 0.79% | 546 |
| Apr 30, 2026 | 1,700 | 1,720.1 | 1,700 | 1,718 | -12 | ▼ 0.69% | 340 |
| Apr 29, 2026 | 1,768 | 1,772 | 1,725 | 1,730 | -38 | ▼ 2.15% | 1,254 |
| Apr 28, 2026 | 1,752 | 1,768 | 1,741 | 1,768 | +16 | ▲ 0.91% | 323 |
| Apr 27, 2026 | 1,750 | 1,780 | 1,739 | 1,752 | +2 | ▲ 0.11% | 913 |
| Apr 24, 2026 | 1,750 | 1,780 | 1,721 | 1,750 | +0 | 0% | 795 |
| Apr 23, 2026 | 1,814 | 1,814 | 1,740 | 1,750 | -25 | ▼ 1.41% | 1,038 |
| Apr 22, 2026 | 1,830 | 1,830 | 1,750 | 1,775 | -25 | ▼ 1.39% | 238 |
| Apr 21, 2026 | 1,770 | 1,850 | 1,770 | 1,800 | +15 | ▲ 0.84% | 2,024 |
| Apr 20, 2026 | 1,800 | 1,800 | 1,770 | 1,785 | -11 | ▼ 0.61% | 573 |
| Apr 17, 2026 | 1,798.2 | 1,833.5 | 1,796 | 1,796 | -2.2 | ▼ 0.12% | 700 |
| Apr 16, 2026 | 1,801 | 1,844 | 1,798.2 | 1,798.2 | -23.1 | ▼ 1.27% | 1,424 |
| Apr 15, 2026 | 1,806 | 1,838 | 1,806 | 1,821.3 | +10.3 | ▲ 0.57% | 438 |
| Apr 13, 2026 | 1,836 | 1,836 | 1,803.6 | 1,811 | -25 | ▼ 1.36% | 486 |
| Apr 10, 2026 | 1,829 | 1,837 | 1,811.5 | 1,836 | +7 | ▲ 0.38% | 407 |
| Apr 09, 2026 | 1,802.2 | 1,845 | 1,802.2 | 1,829 | +24 | ▲ 1.33% | 601 |
| Apr 08, 2026 | 1,801 | 1,835 | 1,780 | 1,805 | +5 | ▲ 0.28% | 1,422 |
| Apr 07, 2026 | 1,817 | 1,839.9 | 1,800 | 1,800 | -40 | ▼ 2.17% | 555 |
| Apr 06, 2026 | 1,801.3 | 1,850 | 1,801.3 | 1,840 | +2 | ▲ 0.11% | 1,199 |
| Apr 05, 2026 | 1,835 | 1,838 | 1,741 | 1,838 | -1.9 | ▼ 0.1% | 1,998 |
| Apr 02, 2026 | 1,846 | 1,880 | 1,820 | 1,839.9 | -42.1 | ▼ 2.24% | 1,340 |
| Apr 01, 2026 | 1,855 | 1,882 | 1,819 | 1,882 | -2 | ▼ 0.11% | 2,049 |
| Mar 31, 2026 | 1,860 | 1,884 | 1,851 | 1,884 | +4 | ▲ 0.21% | 1,292 |
| Mar 30, 2026 | 1,890.2 | 1,920 | 1,880 | 1,880 | -10.2 | ▼ 0.54% | 843 |
| Mar 29, 2026 | 1,950 | 1,950 | 1,890 | 1,890.2 | -59.8 | ▼ 3.07% | 1,475 |
| Mar 26, 2026 | 1,930 | 1,965 | 1,930 | 1,950 | +20 | ▲ 1.04% | 2,306 |
| Mar 25, 2026 | 1,964 | 1,964 | 1,925 | 1,930 | -34 | ▼ 1.73% | 1,329 |
| Mar 24, 2026 | 1,951.1 | 1,964 | 1,929 | 1,964 | -4 | ▼ 0.2% | 1,604 |
| Mar 23, 2026 | 1,970 | 1,980 | 1,930.1 | 1,968 | -1 | ▼ 0.05% | 4,079 |
| Mar 22, 2026 | 1,925 | 1,980 | 1,924 | 1,969 | +47.1 | ▲ 2.45% | 5,014 |
| Mar 19, 2026 | 1,880 | 1,924 | 1,880 | 1,921.9 | +21.9 | ▲ 1.15% | 3,562 |
| Mar 17, 2026 | 1,876.3 | 1,905 | 1,876.3 | 1,900 | -4.9 | ▼ 0.26% | 346 |
| Mar 16, 2026 | 1,890 | 1,905 | 1,870 | 1,904.9 | +14.9 | ▲ 0.79% | 1,769 |
| Mar 15, 2026 | 1,921 | 1,921 | 1,870 | 1,890 | -32.2 | ▼ 1.68% | 2,007 |
| Mar 12, 2026 | 1,920 | 1,950 | 1,920 | 1,922.2 | -36.8 | ▼ 1.88% | 1,730 |
| Mar 11, 2026 | 1,980 | 1,980 | 1,940.4 | 1,959 | -21 | ▼ 1.06% | 652 |
| Mar 10, 2026 | 2,029.9 | 2,029.9 | 1,950 | 1,980 | -10.1 | ▼ 0.51% | 3,922 |
| Mar 09, 2026 | 1,951.1 | 1,990.1 | 1,951.1 | 1,990.1 | +77.2 | ▲ 4.04% | 277 |
| Mar 03, 2026 | 1,866 | 1,912.9 | 1,865 | 1,912.9 | +12.9 | ▲ 0.68% | 1,422 |
| Mar 01, 2026 | 1,903 | 1,903 | 1,850 | 1,900 | -20 | ▼ 1.04% | 1,583 |
| Feb 26, 2026 | 1,924.8 | 1,940 | 1,900 | 1,920 | -44 | ▼ 2.24% | 1,920 |
| Feb 25, 2026 | 1,985 | 2,001 | 1,906.4 | 1,964 | -34 | ▼ 1.7% | 2,829 |
| Feb 24, 2026 | 1,908.1 | 2,024 | 1,832.6 | 1,998 | +51 | ▲ 2.62% | 3,851 |
| Feb 23, 2026 | 1,871.7 | 1,947 | 1,804 | 1,947 | +112 | ▲ 6.1% | 2,772 |
| Feb 22, 2026 | 1,830 | 1,835 | 1,806 | 1,835 | -5 | ▼ 0.27% | 947 |
| Feb 17, 2026 | 1,865 | 1,865 | 1,840 | 1,840 | -25.1 | ▼ 1.35% | 2,468 |
| Feb 16, 2026 | 1,890 | 1,890 | 1,862 | 1,865.1 | -24.9 | ▼ 1.32% | 332 |
| Feb 12, 2026 | 1,900 | 1,900 | 1,860.2 | 1,890 | +9 | ▲ 0.48% | 1,114 |
| Feb 11, 2026 | 1,910 | 1,910 | 1,880.1 | 1,881 | -7 | ▼ 0.37% | 666 |
| Feb 10, 2026 | 1,850.2 | 1,888.4 | 1,850.2 | 1,888 | +3 | ▲ 0.16% | 494 |
| Feb 09, 2026 | 1,895 | 1,897 | 1,882 | 1,885 | -18 | ▼ 0.95% | 971 |
| Feb 08, 2026 | 1,911 | 1,919 | 1,900 | 1,903 | +0 | 0% | 1,205 |
| Feb 05, 2026 | 1,924 | 1,924.9 | 1,896.1 | 1,903 | -25 | ▼ 1.3% | 575 |
| Feb 04, 2026 | 1,946 | 1,946 | 1,907.2 | 1,928 | +11 | ▲ 0.57% | 691 |
| Feb 03, 2026 | 1,871 | 1,918 | 1,860 | 1,917 | +46 | ▲ 2.46% | 2,349 |
| Feb 02, 2026 | 1,904 | 1,905 | 1,866 | 1,871 | -29.1 | ▼ 1.53% | 2,171 |
| Feb 01, 2026 | 1,943 | 1,943 | 1,900 | 1,900.1 | -50.9 | ▼ 2.61% | 2,531 |
| Jan 29, 2026 | 2,000 | 2,040 | 1,951 | 1,951 | -49 | ▼ 2.45% | 2,875 |
| Jan 28, 2026 | 2,000 | 2,029 | 1,980 | 2,000 | -33 | ▼ 1.62% | 4,063 |
| Jan 27, 2026 | 1,975 | 2,134 | 1,975 | 2,033 | +93 | ▲ 4.79% | 9,747 |
| Jan 26, 2026 | 1,940 | 1,949 | 1,900.1 | 1,940 | +26 | ▲ 1.36% | 1,012 |
| Jan 25, 2026 | 1,835 | 1,914 | 1,835 | 1,914 | +50 | ▲ 2.68% | 3,144 |
| Jan 22, 2026 | 1,860 | 1,878 | 1,851 | 1,864 | +4.1 | ▲ 0.22% | 1,019 |
| Jan 21, 2026 | 1,860 | 1,879.9 | 1,840 | 1,859.9 | +1.9 | ▲ 0.1% | 1,545 |
| Jan 20, 2026 | 1,810 | 1,875 | 1,805.5 | 1,858 | +61 | ▲ 3.39% | 3,876 |
| Jan 18, 2026 | 1,800 | 1,815 | 1,781.2 | 1,797 | +14 | ▲ 0.79% | 1,574 |
| Jan 14, 2026 | 1,755 | 1,790 | 1,755 | 1,783 | -1.9 | ▼ 0.11% | 782 |
| Jan 13, 2026 | 1,751.2 | 1,784.9 | 1,745 | 1,784.9 | +4.9 | ▲ 0.28% | 1,556 |
| Jan 12, 2026 | 1,770 | 1,805 | 1,740 | 1,780 | -10 | ▼ 0.56% | 1,529 |
| Jan 08, 2026 | 1,800 | 1,817 | 1,790 | 1,790 | +0 | 0% | 2,713 |
| Jan 07, 2026 | 1,800 | 1,810 | 1,785 | 1,790 | -23 | ▼ 1.27% | 1,335 |
| Jan 06, 2026 | 1,834 | 1,834 | 1,785 | 1,813 | +14 | ▲ 0.78% | 6,591 |
| Jan 05, 2026 | 1,750.1 | 1,799 | 1,750 | 1,799 | +49 | ▲ 2.8% | 2,320 |
| Jan 04, 2026 | 1,745 | 1,760 | 1,710.1 | 1,750 | +5 | ▲ 0.29% | 1,809 |
| Jan 01, 2026 | 1,740 | 1,760 | 1,740 | 1,745 | +5 | ▲ 0.29% | 1,269 |
| Dec 31, 2025 | 1,756.8 | 1,791.9 | 1,740 | 1,740 | -146 | ▼ 7.74% | 2,930 |
| Dec 29, 2025 | 1,928 | 1,928 | 1,882.2 | 1,886 | -5 | ▼ 0.26% | 2,892 |
| Dec 28, 2025 | 1,900 | 1,910 | 1,886.5 | 1,891 | -9 | ▼ 0.47% | 3,550 |
| Dec 24, 2025 | 1,935 | 1,935 | 1,900 | 1,900 | -35 | ▼ 1.81% | 2,036 |
| Dec 23, 2025 | 1,902 | 1,935 | 1,891.5 | 1,935 | +9 | ▲ 0.47% | 1,348 |
| Dec 22, 2025 | 1,945 | 1,950 | 1,925 | 1,926 | -26 | ▼ 1.33% | 1,947 |
| Dec 21, 2025 | 1,980 | 1,990 | 1,950.1 | 1,952 | -33.3 | ▼ 1.68% | 3,843 |
| Dec 18, 2025 | 1,990.1 | 1,995 | 1,981 | 1,985.3 | -10.8 | ▼ 0.54% | 595 |
| Dec 17, 2025 | 2,005 | 2,007 | 1,995 | 1,996.1 | -18.9 | ▼ 0.94% | 1,584 |
| Dec 16, 2025 | 2,005 | 2,015 | 2,000 | 2,015 | +10 | ▲ 0.5% | 1,053 |
| Dec 15, 2025 | 1,985.3 | 2,018 | 1,985.3 | 2,005 | +8 | ▲ 0.4% | 995 |
| Dec 14, 2025 | 2,010 | 2,020 | 1,990.5 | 1,997 | -18 | ▼ 0.89% | 1,605 |
| Dec 11, 2025 | 1,997 | 2,030 | 1,961 | 2,015 | -22 | ▼ 1.08% | 2,211 |
| Dec 10, 2025 | 2,035 | 2,047 | 1,993 | 2,037 | +7 | ▲ 0.34% | 2,578 |
| Dec 09, 2025 | 2,040 | 2,040 | 2,001 | 2,030 | -10 | ▼ 0.49% | 1,814 |
| Dec 08, 2025 | 2,108 | 2,108 | 1,935.9 | 2,040 | -111 | ▼ 5.16% | 12,702 |
| Dec 07, 2025 | 2,130 | 2,160 | 2,117 | 2,151 | +3 | ▲ 0.14% | 680 |
| Dec 03, 2025 | 2,141 | 2,155 | 2,090 | 2,148 | -6 | ▼ 0.28% | 2,093 |
| Dec 02, 2025 | 2,142 | 2,170 | 2,115 | 2,154 | -31 | ▼ 1.42% | 1,844 |
| Dec 01, 2025 | 2,238 | 2,238 | 2,185 | 2,185 | -14 | ▼ 0.64% | 228 |
| Nov 30, 2025 | 2,239.9 | 2,239.9 | 2,170 | 2,199 | -15 | ▼ 0.68% | 818 |
| Nov 27, 2025 | 2,217.9 | 2,240 | 2,180.1 | 2,214 | +17.1 | ▲ 0.78% | 1,134 |
| Nov 26, 2025 | 2,163 | 2,198 | 2,157.5 | 2,196.9 | -3 | ▼ 0.14% | 326 |
| Nov 25, 2025 | 2,175 | 2,205 | 2,156 | 2,199.9 | +26.8 | ▲ 1.23% | 2,519 |
| Nov 24, 2025 | 2,159 | 2,198 | 2,156 | 2,173.1 | +11.1 | ▲ 0.51% | 1,195 |
| Nov 23, 2025 | 2,111 | 2,208 | 2,100 | 2,162 | +27.1 | ▲ 1.27% | 2,503 |
| Nov 20, 2025 | 2,100 | 2,134.9 | 2,097 | 2,134.9 | -4.1 | ▼ 0.19% | 1,273 |
| Nov 19, 2025 | 2,140 | 2,145 | 2,100 | 2,139 | +0 | 0% | 700 |
| Nov 18, 2025 | 2,150 | 2,150 | 2,120 | 2,139 | +9 | ▲ 0.42% | 215 |
| Nov 17, 2025 | 2,092 | 2,140 | 2,092 | 2,130 | +30 | ▲ 1.43% | 692 |
| Nov 16, 2025 | 2,135 | 2,136 | 2,094 | 2,100 | +5 | ▲ 0.24% | 493 |
| Nov 13, 2025 | 2,109 | 2,110 | 2,095 | 2,095 | +0 | 0% | 360 |
| Nov 12, 2025 | 2,091 | 2,125 | 2,091 | 2,095 | -35 | ▼ 1.64% | 378 |
| Nov 11, 2025 | 2,085 | 2,137 | 2,085 | 2,130 | +10 | ▲ 0.47% | 542 |
| Nov 10, 2025 | 2,100.1 | 2,121 | 2,100.1 | 2,120 | -9 | ▼ 0.42% | 687 |
| Nov 09, 2025 | 2,135 | 2,135 | 2,104 | 2,129 | -11 | ▼ 0.51% | 346 |
| Nov 06, 2025 | 2,170 | 2,170 | 2,100 | 2,140 | -27 | ▼ 1.25% | 2,089 |
| Nov 05, 2025 | 2,126 | 2,167 | 2,122 | 2,167 | +5 | ▲ 0.23% | 1,342 |
| Nov 04, 2025 | 2,207.9 | 2,225 | 2,130 | 2,162 | -45.9 | ▼ 2.08% | 919 |
| Nov 03, 2025 | 2,190 | 2,207.9 | 2,172 | 2,207.9 | +15.9 | ▲ 0.73% | 723 |
| Nov 02, 2025 | 2,246 | 2,289 | 2,192 | 2,192 | -54 | ▼ 2.4% | 1,722 |
| Oct 30, 2025 | 2,105 | 2,249 | 2,105 | 2,246 | +99 | ▲ 4.61% | 3,089 |
| Oct 29, 2025 | 2,105 | 2,147 | 2,100 | 2,147 | +47 | ▲ 2.24% | 1,248 |
| Oct 28, 2025 | 2,088 | 2,100 | 2,080 | 2,100 | +42 | ▲ 2.04% | 995 |
| Oct 26, 2025 | 2,038.4 | 2,061 | 1,998 | 2,058 | -21.9 | ▼ 1.05% | 1,204 |
| Oct 19, 2025 | 2,053 | 2,079.9 | 2,050 | 2,079.9 | -13.1 | ▼ 0.63% | 449 |
| Oct 16, 2025 | 2,077 | 2,125.8 | 1,995.2 | 2,093 | -25.8 | ▼ 1.22% | 1,323 |
| Oct 15, 2025 | 2,101.5 | 2,119.7 | 2,060 | 2,118.8 | -25.2 | ▼ 1.18% | 1,070 |
| Oct 14, 2025 | 2,155 | 2,155 | 2,100 | 2,144 | -11 | ▼ 0.51% | 308 |
| Oct 13, 2025 | 2,116.5 | 2,190 | 2,115.9 | 2,155 | -4 | ▼ 0.19% | 594 |
| Oct 12, 2025 | 2,190.3 | 2,190.3 | 2,130 | 2,159 | -76 | ▼ 3.4% | 1,707 |
| Oct 09, 2025 | 2,237.8 | 2,282 | 2,194 | 2,235 | +41 | ▲ 1.87% | 1,970 |
| Oct 08, 2025 | 2,310.3 | 2,310.3 | 2,160 | 2,194 | -71 | ▼ 3.13% | 765 |
| Oct 07, 2025 | 2,210 | 2,265 | 2,170 | 2,265 | — | — | 1,357 |
