Swabhimaan Laghubitta Bittiya Sanstha Limited
SMFBSRs1,400▲ 31 (2.26%)
As of Sep 29, 2026 · 02:59
EPS
33.77
P/E Ratio
41.46
Book Value
197.50
PBV
7.09
1Y Yield
-16.22%
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 | 1,350 | 1,400 | 1,330 | 1,400 | +31 | ▲ 2.26% | 865 |
| Sep 28, 2026 | 1,395 | 1,395 | 1,369 | 1,369 | -26 | ▼ 1.86% | 146 |
| Sep 24, 2026 | 1,480 | 1,480 | 1,360 | 1,395 | -22 | ▼ 1.55% | 178 |
| Sep 23, 2026 | 1,412.4 | 1,429 | 1,401 | 1,417 | -3 | ▼ 0.21% | 745 |
| Sep 22, 2026 | 1,400 | 1,425 | 1,393 | 1,420 | -10 | ▼ 0.7% | 1,007 |
| Sep 18, 2026 | 1,399.9 | 1,430 | 1,375 | 1,430 | +30 | ▲ 2.14% | 1,344 |
| Sep 17, 2026 | 1,400 | 1,400.1 | 1,400 | 1,400 | +25 | ▲ 1.82% | 225 |
| Sep 16, 2026 | 1,398 | 1,400 | 1,366 | 1,375 | -66 | ▼ 4.58% | 302 |
| Sep 15, 2026 | 1,443 | 1,443 | 1,400.1 | 1,441 | +40 | ▲ 2.86% | 256 |
| Sep 14, 2026 | 1,358.1 | 1,438.8 | 1,350 | 1,401 | +2 | ▲ 0.14% | 1,153 |
| Sep 11, 2026 | 1,355.7 | 1,428 | 1,355 | 1,399 | +11 | ▲ 0.79% | 154 |
| Sep 10, 2026 | 1,338.6 | 1,388 | 1,338 | 1,388 | +8 | ▲ 0.58% | 289 |
| Sep 09, 2026 | 1,307 | 1,380 | 1,306.1 | 1,380 | +35 | ▲ 2.6% | 143 |
| Sep 07, 2026 | 1,312 | 1,361.7 | 1,312 | 1,345 | +12 | ▲ 0.9% | 77 |
| Sep 03, 2026 | 1,398 | 1,398 | 1,333 | 1,333 | -61 | ▼ 4.38% | 403 |
| Sep 02, 2026 | 1,355 | 1,394 | 1,345 | 1,394 | +38.3 | ▲ 2.83% | 278 |
| Sep 01, 2026 | 1,285 | 1,390 | 1,285 | 1,355.7 | +36.7 | ▲ 2.78% | 153 |
| Aug 31, 2026 | 1,305 | 1,394 | 1,305 | 1,319 | -50 | ▼ 3.65% | 122 |
| Aug 27, 2026 | 1,390 | 1,392 | 1,351.1 | 1,369 | -61 | ▼ 4.27% | 425 |
| Aug 26, 2026 | 1,335 | 1,439 | 1,335 | 1,430 | +29.9 | ▲ 2.14% | 113 |
| Aug 25, 2026 | 1,418 | 1,459 | 1,400.1 | 1,400.1 | +21.9 | ▲ 1.59% | 1,254 |
| Aug 24, 2026 | 1,408 | 1,408 | 1,378.2 | 1,378.2 | -29.8 | ▼ 2.12% | 983 |
| Aug 21, 2026 | 1,426 | 1,426 | 1,402 | 1,408 | -14 | ▼ 0.98% | 1,157 |
| Aug 20, 2026 | 1,477 | 1,486 | 1,422 | 1,422 | -21 | ▼ 1.46% | 384 |
| Aug 19, 2026 | 1,423 | 1,443 | 1,420.6 | 1,443 | -14 | ▼ 0.96% | 493 |
| Aug 18, 2026 | 1,422.1 | 1,457 | 1,415 | 1,457 | +34.9 | ▲ 2.45% | 543 |
| Aug 17, 2026 | 1,550.8 | 1,550.8 | 1,422.1 | 1,422.1 | -54.9 | ▼ 3.72% | 1,037 |
| Aug 14, 2026 | 1,522 | 1,522 | 1,466 | 1,477 | +27 | ▲ 1.86% | 234 |
| Aug 13, 2026 | 1,485 | 1,485 | 1,435 | 1,450 | -49 | ▼ 3.27% | 2,224 |
| Aug 12, 2026 | 1,603.3 | 1,603.3 | 1,464.7 | 1,499 | -28 | ▼ 1.83% | 660 |
| Aug 11, 2026 | 1,538 | 1,544 | 1,526 | 1,527 | +27 | ▲ 1.8% | 607 |
| Aug 10, 2026 | 1,493.1 | 1,500 | 1,493.1 | 1,500 | +6.9 | ▲ 0.46% | 106 |
| Aug 07, 2026 | 1,585 | 1,585 | 1,493.1 | 1,493.1 | -31.9 | ▼ 2.09% | 374 |
| Aug 06, 2026 | 1,535 | 1,535 | 1,497.1 | 1,525 | -10 | ▼ 0.65% | 390 |
| Aug 05, 2026 | 1,581 | 1,581 | 1,488.1 | 1,535 | +29 | ▲ 1.93% | 643 |
| Aug 04, 2026 | 1,544 | 1,544 | 1,506 | 1,506 | -38 | ▼ 2.46% | 221 |
| Aug 03, 2026 | 1,525 | 1,544 | 1,502 | 1,544 | +5 | ▲ 0.32% | 299 |
| Jul 31, 2026 | 1,500 | 1,539 | 1,490 | 1,539 | +39 | ▲ 2.6% | 357 |
| Jul 30, 2026 | 1,537 | 1,537 | 1,500 | 1,500 | -36.9 | ▼ 2.4% | 458 |
| Jul 29, 2026 | 1,515.2 | 1,536.9 | 1,515 | 1,536.9 | +15.9 | ▲ 1.05% | 326 |
| Jul 28, 2026 | 1,560 | 1,560 | 1,521 | 1,521 | -39 | ▼ 2.5% | 164 |
| Jul 27, 2026 | 1,545.1 | 1,560 | 1,533 | 1,560 | +6 | ▲ 0.39% | 1,085 |
| Jul 24, 2026 | 1,535 | 1,600 | 1,532 | 1,554 | -24 | ▼ 1.52% | 3,316 |
| Jul 23, 2026 | 1,567 | 1,578.9 | 1,550 | 1,578 | +3 | ▲ 0.19% | 735 |
| Jul 22, 2026 | 1,621 | 1,621 | 1,526 | 1,575 | +31.1 | ▲ 2.01% | 845 |
| Jul 21, 2026 | 1,555 | 1,560 | 1,520 | 1,543.9 | -11.1 | ▼ 0.71% | 820 |
| Jul 20, 2026 | 1,643.2 | 1,643.2 | 1,526 | 1,555 | -10 | ▼ 0.64% | 532 |
| Jul 17, 2026 | 1,524.4 | 1,570 | 1,507 | 1,565 | +85 | ▲ 5.74% | 10 |
| Jul 16, 2026 | 1,520 | 1,520 | 1,455 | 1,480 | -40 | ▼ 2.63% | 2,147 |
| Jul 15, 2026 | 1,529 | 1,549 | 1,484 | 1,520 | -9 | ▼ 0.59% | 538 |
| Jul 14, 2026 | 1,635.3 | 1,635.3 | 1,485 | 1,529 | -51 | ▼ 3.23% | 20 |
| Jul 13, 2026 | 1,646.4 | 1,646.4 | 1,420 | 1,580 | +12 | ▲ 0.77% | 3,061 |
| Jul 10, 2026 | 1,619.9 | 1,619.9 | 1,560 | 1,568 | -21.9 | ▼ 1.38% | 232 |
| Jul 09, 2026 | 1,650 | 1,650 | 1,535 | 1,589.9 | -8 | ▼ 0.5% | 1,719 |
| Jul 08, 2026 | 1,700 | 1,700 | 1,581 | 1,597.9 | -46.1 | ▼ 2.8% | 5,309 |
| Jul 07, 2026 | 1,620.5 | 1,644 | 1,600 | 1,644 | +0 | 0% | 448 |
| Jul 06, 2026 | 1,698 | 1,698 | 1,630 | 1,644 | -7.1 | ▼ 0.43% | 6,697 |
| Jul 03, 2026 | 1,650 | 1,688 | 1,625 | 1,651.1 | -18.9 | ▼ 1.13% | 8,375 |
| Jul 02, 2026 | 1,682 | 1,682 | 1,640 | 1,670 | -12 | ▼ 0.71% | 6,190 |
| Jul 01, 2026 | 1,614 | 1,693.3 | 1,614 | 1,682 | +71 | ▲ 4.41% | 9,144 |
| Jun 30, 2026 | 1,470 | 1,643.8 | 1,470 | 1,611 | +157 | ▲ 10.8% | 15,796 |
| Jun 29, 2026 | 1,498 | 1,498 | 1,454 | 1,454 | -90 | ▼ 5.83% | 173 |
| Jun 26, 2026 | 1,518 | 1,544 | 1,518 | 1,544 | +24 | ▲ 1.58% | 100 |
| Jun 25, 2026 | 1,480 | 1,520 | 1,445 | 1,520 | -5 | ▼ 0.33% | 168 |
| Jun 24, 2026 | 1,501.2 | 1,525 | 1,500 | 1,525 | -10.3 | ▼ 0.67% | 258 |
| Jun 23, 2026 | 1,512.3 | 1,535.3 | 1,512.3 | 1,535.3 | -23.7 | ▼ 1.52% | 72 |
| Jun 22, 2026 | 1,489 | 1,565.6 | 1,466 | 1,559 | +70 | ▲ 4.7% | 1,172 |
| Jun 19, 2026 | 1,460.1 | 1,496 | 1,445 | 1,489 | +3 | ▲ 0.2% | 891 |
| Jun 18, 2026 | 1,505 | 1,505 | 1,461.1 | 1,486 | -11 | ▼ 0.73% | 854 |
| Jun 17, 2026 | 1,501.9 | 1,501.9 | 1,475 | 1,497 | -4.9 | ▼ 0.33% | 59 |
| Jun 16, 2026 | 1,483 | 1,502 | 1,476 | 1,501.9 | +3.1 | ▲ 0.21% | 477 |
| Jun 15, 2026 | 1,481.2 | 1,507 | 1,481.2 | 1,498.8 | -5.1 | ▼ 0.34% | 113 |
| Jun 12, 2026 | 1,491 | 1,505 | 1,482 | 1,503.9 | -23.1 | ▼ 1.51% | 277 |
| Jun 11, 2026 | 1,534.8 | 1,534.8 | 1,488 | 1,527 | -6 | ▼ 0.39% | 358 |
| Jun 10, 2026 | 1,527 | 1,533 | 1,500 | 1,533 | +6 | ▲ 0.39% | 94 |
| Jun 09, 2026 | 1,539.9 | 1,539.9 | 1,494 | 1,527 | -12.9 | ▼ 0.84% | 235 |
| Jun 08, 2026 | 1,503 | 1,539.9 | 1,486 | 1,539.9 | +19.9 | ▲ 1.31% | 986 |
| Jun 05, 2026 | 1,535 | 1,549.9 | 1,511 | 1,520 | -15 | ▼ 0.98% | 711 |
| Jun 04, 2026 | 1,534 | 1,605 | 1,515 | 1,535 | +21 | ▲ 1.39% | 814 |
| Jun 03, 2026 | 1,505 | 1,519 | 1,501 | 1,514 | +10 | ▲ 0.66% | 345 |
| Jun 02, 2026 | 1,502 | 1,510 | 1,495.1 | 1,504 | -15 | ▼ 0.99% | 146 |
| Jun 01, 2026 | 1,505 | 1,519 | 1,501 | 1,519 | -1 | ▼ 0.07% | 348 |
| May 27, 2026 | 1,510 | 1,520.1 | 1,510 | 1,520 | +10 | ▲ 0.66% | 490 |
| May 26, 2026 | 1,515.1 | 1,515.1 | 1,500 | 1,510 | -20 | ▼ 1.31% | 777 |
| May 25, 2026 | 1,513.3 | 1,530 | 1,502 | 1,530 | -5 | ▼ 0.33% | 1,763 |
| May 22, 2026 | 1,525 | 1,535 | 1,525 | 1,535 | -35 | ▼ 2.23% | 151 |
| May 21, 2026 | 1,521 | 1,570 | 1,520 | 1,570 | +54.8 | ▲ 3.62% | 78 |
| May 20, 2026 | 1,525 | 1,525 | 1,515 | 1,515.2 | -9.8 | ▼ 0.64% | 175 |
| May 19, 2026 | 1,525 | 1,525 | 1,525 | 1,525 | +0 | 0% | 108 |
| May 18, 2026 | 1,550 | 1,560 | 1,522 | 1,525 | -29 | ▼ 1.87% | 675 |
| May 15, 2026 | 1,512 | 1,555 | 1,512 | 1,554 | +0 | 0% | 331 |
| May 14, 2026 | 1,555 | 1,555 | 1,554 | 1,554 | -1 | ▼ 0.06% | 12 |
| May 13, 2026 | 1,553 | 1,582 | 1,525 | 1,555 | -35 | ▼ 2.2% | 685 |
| May 12, 2026 | 1,590 | 1,591 | 1,499 | 1,590 | -34.9 | ▼ 2.15% | 5,393 |
| May 11, 2026 | 1,600 | 1,630 | 1,580.1 | 1,624.9 | -4 | ▼ 0.25% | 1,974 |
| May 08, 2026 | 1,559.6 | 1,635 | 1,513 | 1,628.9 | -10.1 | ▼ 0.62% | 4,339 |
| May 07, 2026 | 1,565 | 1,639 | 1,565 | 1,639 | +44 | ▲ 2.76% | 45 |
| May 06, 2026 | 1,627 | 1,630 | 1,595 | 1,595 | +15 | ▲ 0.95% | 250 |
| May 05, 2026 | 1,596 | 1,596 | 1,580 | 1,580 | -16 | ▼ 1% | 32 |
| May 04, 2026 | 1,611.5 | 1,611.5 | 1,596 | 1,596 | -15.5 | ▼ 0.96% | 128 |
| Apr 30, 2026 | 1,681 | 1,681 | 1,601.2 | 1,611.5 | -31.5 | ▼ 1.92% | 1,414 |
| Apr 29, 2026 | 1,685 | 1,685 | 1,642.5 | 1,643 | -42 | ▼ 2.49% | 73 |
| Apr 28, 2026 | 1,689.8 | 1,685 | 1,650 | 1,685 | -4.8 | ▼ 0.28% | 682 |
| Apr 27, 2026 | 1,680 | 1,689.8 | 1,642.1 | 1,689.8 | +9.8 | ▲ 0.58% | 210 |
| Apr 24, 2026 | 1,698 | 1,680 | 1,650 | 1,680 | -18 | ▼ 1.06% | 393 |
| Apr 23, 2026 | 1,698 | 1,698 | 1,698 | 1,698 | +0 | 0% | 5 |
| Apr 22, 2026 | 1,729 | 1,729 | 1,650 | 1,698 | +17 | ▲ 1.01% | 1,515 |
| Apr 21, 2026 | 1,675 | 1,700 | 1,675 | 1,681 | -18.9 | ▼ 1.11% | 450 |
| Apr 20, 2026 | 1,652.1 | 1,705 | 1,652.1 | 1,699.9 | +0.9 | ▲ 0.05% | 197 |
| Apr 17, 2026 | 1,698.8 | 1,699 | 1,666 | 1,699 | +0.2 | ▲ 0.01% | 765 |
| Apr 16, 2026 | 1,674.3 | 1,720 | 1,674.3 | 1,698.8 | -9.2 | ▼ 0.54% | 1,216 |
| Apr 15, 2026 | 1,730 | 1,730 | 1,705 | 1,708 | -26 | ▼ 1.5% | 1,287 |
| Apr 13, 2026 | 1,703.1 | 1,736 | 1,702 | 1,734 | -1 | ▼ 0.06% | 344 |
| Apr 10, 2026 | 1,717.1 | 1,735 | 1,713 | 1,735 | -12 | ▼ 0.69% | 3,005 |
| Apr 09, 2026 | 1,708 | 1,747 | 1,700 | 1,747 | +41 | ▲ 2.4% | 2,921 |
| Apr 08, 2026 | 1,650.1 | 1,719 | 1,650.1 | 1,706 | +22.9 | ▲ 1.36% | 1,635 |
| Apr 07, 2026 | 1,699.9 | 1,700 | 1,680.1 | 1,683.1 | -15.8 | ▼ 0.93% | 2,055 |
| Apr 06, 2026 | 1,689 | 1,700 | 1,670 | 1,698.9 | +38.9 | ▲ 2.34% | 3,148 |
| Apr 05, 2026 | 1,681 | 1,681 | 1,646.1 | 1,660 | -43 | ▼ 2.52% | 4,573 |
| Apr 02, 2026 | 1,651.1 | 1,704.9 | 1,650 | 1,703 | +34 | ▲ 2.04% | 6,399 |
| Apr 01, 2026 | 1,668 | 1,700.3 | 1,667 | 1,669 | -27 | ▼ 1.59% | 393 |
| Mar 31, 2026 | 1,704 | 1,704 | 1,646 | 1,696 | +17 | ▲ 1.01% | 3,557 |
| Mar 30, 2026 | 1,713 | 1,713 | 1,650 | 1,679 | -3.9 | ▼ 0.23% | 3,303 |
| Mar 29, 2026 | 1,722 | 1,722 | 1,670.1 | 1,682.9 | -37.1 | ▼ 2.16% | 2,040 |
| Mar 26, 2026 | 1,745.4 | 1,745.4 | 1,678 | 1,720 | +8.8 | ▲ 0.51% | 2,567 |
| Mar 25, 2026 | 1,706 | 1,714.1 | 1,706 | 1,711.2 | -18.8 | ▼ 1.09% | 667 |
| Mar 24, 2026 | 1,698.3 | 1,763.7 | 1,698.3 | 1,730 | -2.9 | ▼ 0.17% | 1,334 |
| Mar 23, 2026 | 1,779 | 1,779.9 | 1,712.3 | 1,732.9 | -12.1 | ▼ 0.69% | 2,767 |
| Mar 22, 2026 | 1,700 | 1,745 | 1,666 | 1,745 | +67 | ▲ 3.99% | 6,492 |
| Mar 19, 2026 | 1,664 | 1,678 | 1,647 | 1,678 | +14 | ▲ 0.84% | 1,594 |
| Mar 17, 2026 | 1,664 | 1,664 | 1,649.1 | 1,664 | -9 | ▼ 0.54% | 461 |
| Mar 16, 2026 | 1,648.3 | 1,673 | 1,648.3 | 1,673 | +3.2 | ▲ 0.19% | 670 |
| Mar 15, 2026 | 1,660.1 | 1,669.8 | 1,638 | 1,669.8 | +9.8 | ▲ 0.59% | 2,688 |
| Mar 12, 2026 | 1,700 | 1,700 | 1,635.1 | 1,660 | -23 | ▼ 1.37% | 1,229 |
| Mar 11, 2026 | 1,665.1 | 1,683 | 1,620.1 | 1,683 | -14 | ▼ 0.82% | 2,877 |
| Mar 10, 2026 | 1,751.9 | 1,751.9 | 1,640 | 1,697 | -20.6 | ▼ 1.2% | 4,739 |
| Mar 09, 2026 | 1,717.6 | 1,717.6 | 1,717.6 | 1,717.6 | +33.6 | ▲ 2% | 20 |
| Mar 03, 2026 | 1,665 | 1,684 | 1,631.8 | 1,684 | +19 | ▲ 1.14% | 1,415 |
| Mar 01, 2026 | 1,654 | 1,665 | 1,646.1 | 1,665 | +11 | ▲ 0.67% | 1,782 |
| Feb 26, 2026 | 1,670 | 1,670 | 1,632 | 1,654 | +2 | ▲ 0.12% | 6,517 |
| Feb 25, 2026 | 1,636.6 | 1,652 | 1,617.2 | 1,652 | -17.9 | ▼ 1.07% | 610 |
| Feb 24, 2026 | 1,589.2 | 1,669.9 | 1,589.1 | 1,669.9 | +61.9 | ▲ 3.85% | 995 |
| Feb 23, 2026 | 1,610 | 1,640.8 | 1,600 | 1,608 | -31.9 | ▼ 1.95% | 120 |
| Feb 22, 2026 | 1,688 | 1,725 | 1,600 | 1,639.9 | -27.8 | ▼ 1.67% | 1,565 |
| Feb 17, 2026 | 1,610 | 1,667.7 | 1,583 | 1,667.7 | +32.7 | ▲ 2% | 2,610 |
| Feb 16, 2026 | 1,602 | 1,635 | 1,601 | 1,635 | +5.1 | ▲ 0.31% | 944 |
| Feb 12, 2026 | 1,600 | 1,629.9 | 1,590 | 1,629.9 | -0.1 | ▼ 0.01% | 875 |
| Feb 11, 2026 | 1,606.5 | 1,630 | 1,603 | 1,630 | +5 | ▲ 0.31% | 265 |
| Feb 10, 2026 | 1,625 | 1,631 | 1,598 | 1,625 | -5 | ▼ 0.31% | 1,844 |
| Feb 09, 2026 | 1,645 | 1,645 | 1,630 | 1,630 | -15 | ▼ 0.91% | 254 |
| Feb 08, 2026 | 1,645.5 | 1,654 | 1,645 | 1,645 | -34 | ▼ 2.03% | 437 |
| Feb 05, 2026 | 1,679.9 | 1,679.9 | 1,650 | 1,679 | -0.9 | ▼ 0.05% | 169 |
| Feb 04, 2026 | 1,690 | 1,690 | 1,660 | 1,679.9 | -10.1 | ▼ 0.6% | 137 |
| Feb 03, 2026 | 1,633.6 | 1,690 | 1,610 | 1,690 | +23.1 | ▲ 1.39% | 164 |
| Feb 02, 2026 | 1,635.8 | 1,667.9 | 1,615.1 | 1,666.9 | -2.1 | ▼ 0.13% | 458 |
| Feb 01, 2026 | 1,641.1 | 1,669 | 1,610 | 1,669 | -4.8 | ▼ 0.29% | 356 |
| Jan 29, 2026 | 1,694.7 | 1,694.7 | 1,631 | 1,673.8 | -20.9 | ▼ 1.23% | 972 |
| Jan 28, 2026 | 1,734 | 1,734 | 1,648 | 1,694.7 | -5.3 | ▼ 0.31% | 1,195 |
| Jan 27, 2026 | 1,696 | 1,709 | 1,675 | 1,700 | -14 | ▼ 0.82% | 3,232 |
| Jan 26, 2026 | 1,725 | 1,725 | 1,679 | 1,714 | -28.9 | ▼ 1.66% | 1,737 |
| Jan 25, 2026 | 1,710 | 1,742.9 | 1,690 | 1,742.9 | +2.9 | ▲ 0.17% | 1,893 |
| Jan 22, 2026 | 1,707 | 1,740 | 1,672.1 | 1,740 | +0 | 0% | 3,681 |
| Jan 21, 2026 | 1,750 | 1,750 | 1,716 | 1,740 | -30 | ▼ 1.69% | 393 |
| Jan 20, 2026 | 1,765 | 1,770 | 1,731 | 1,770 | +19 | ▲ 1.09% | 1,555 |
| Jan 18, 2026 | 1,713 | 1,770 | 1,705.2 | 1,751 | +71 | ▲ 4.23% | 3,747 |
| Jan 14, 2026 | 1,647.8 | 1,680 | 1,602 | 1,680 | +64 | ▲ 3.96% | 3,040 |
| Jan 13, 2026 | 1,635.9 | 1,668 | 1,616 | 1,616 | -19.9 | ▼ 1.22% | 230 |
| Jan 12, 2026 | 1,700 | 1,700 | 1,635.7 | 1,635.9 | -62.1 | ▼ 3.66% | 2,506 |
| Jan 08, 2026 | 1,668 | 1,698 | 1,645 | 1,698 | +30 | ▲ 1.8% | 556 |
| Jan 07, 2026 | 1,685 | 1,689 | 1,611 | 1,668 | +12 | ▲ 0.72% | 1,612 |
| Jan 06, 2026 | 1,640 | 1,688.1 | 1,640 | 1,656 | +16 | ▲ 0.98% | 1,359 |
| Jan 05, 2026 | 1,640 | 1,670 | 1,639 | 1,640 | +0 | 0% | 1,589 |
| Jan 04, 2026 | 1,670 | 1,670 | 1,640 | 1,640 | -60 | ▼ 3.53% | 1,332 |
| Jan 01, 2026 | 1,684 | 1,700 | 1,659.1 | 1,700 | +16 | ▲ 0.95% | 651 |
| Dec 31, 2025 | 1,718 | 1,718 | 1,684 | 1,684 | -69 | ▼ 3.94% | 857 |
| Dec 29, 2025 | 1,762 | 1,762 | 1,639 | 1,753 | +24.1 | ▲ 1.39% | 943 |
| Dec 28, 2025 | 1,700 | 1,728.9 | 1,667 | 1,728.9 | +53.9 | ▲ 3.22% | 1,135 |
| Dec 24, 2025 | 1,695 | 1,700 | 1,675 | 1,675 | -20 | ▼ 1.18% | 264 |
| Dec 23, 2025 | 1,689 | 1,700.5 | 1,655 | 1,695 | -15 | ▼ 0.88% | 592 |
| Dec 22, 2025 | 1,680 | 1,710 | 1,680 | 1,710 | +10 | ▲ 0.59% | 674 |
| Dec 21, 2025 | 1,700 | 1,710 | 1,679 | 1,700 | +0 | 0% | 1,052 |
| Dec 18, 2025 | 1,738 | 1,738 | 1,700 | 1,700 | -38 | ▼ 2.19% | 1,112 |
| Dec 17, 2025 | 1,742 | 1,742 | 1,709 | 1,738 | -4 | ▼ 0.23% | 851 |
| Dec 16, 2025 | 1,739 | 1,769 | 1,709 | 1,742 | +3 | ▲ 0.17% | 1,132 |
| Dec 15, 2025 | 1,735 | 1,749 | 1,710 | 1,739 | +20 | ▲ 1.16% | 437 |
| Dec 14, 2025 | 1,790 | 1,790 | 1,686 | 1,719 | -51 | ▼ 2.88% | 378 |
| Dec 11, 2025 | 1,736 | 1,770 | 1,671 | 1,770 | -0.5 | ▼ 0.03% | 744 |
| Dec 10, 2025 | 1,736.9 | 1,770.5 | 1,690 | 1,770.5 | +65.3 | ▲ 3.83% | 1,886 |
| Dec 09, 2025 | 1,768 | 1,768 | 1,705.2 | 1,705.2 | -34.8 | ▼ 2% | 305 |
| Dec 08, 2025 | 1,701 | 1,740 | 1,701 | 1,740 | +39 | ▲ 2.29% | 3,579 |
| Dec 07, 2025 | 1,685.6 | 1,718 | 1,685.6 | 1,701 | -19 | ▼ 1.1% | 2,737 |
| Dec 03, 2025 | 1,648 | 1,725 | 1,616.2 | 1,720 | +40 | ▲ 2.38% | 5,471 |
| Dec 02, 2025 | 1,670 | 1,692 | 1,650.1 | 1,680 | +18.5 | ▲ 1.11% | 4,574 |
| Dec 01, 2025 | 1,629 | 1,661.5 | 1,629 | 1,661.5 | +1.5 | ▲ 0.09% | 490 |
| Nov 30, 2025 | 1,660.2 | 1,685 | 1,594.5 | 1,660 | -34 | ▼ 2.01% | 438 |
| Nov 27, 2025 | 1,684 | 1,694 | 1,623.1 | 1,694 | +9 | ▲ 0.53% | 2,858 |
| Nov 26, 2025 | 1,703 | 1,703 | 1,635.7 | 1,685 | +12.2 | ▲ 0.73% | 1,985 |
| Nov 25, 2025 | 1,706 | 1,706 | 1,635 | 1,672.8 | -3.7 | ▼ 0.22% | 597 |
| Nov 24, 2025 | 1,688 | 1,688 | 1,646.4 | 1,676.5 | +21.4 | ▲ 1.29% | 1,275 |
| Nov 23, 2025 | 1,672.8 | 1,740 | 1,650.1 | 1,655.1 | +15.1 | ▲ 0.92% | 1,415 |
| Nov 20, 2025 | 1,686 | 1,686 | 1,588.8 | 1,640 | -13.3 | ▼ 0.8% | 2,051 |
| Nov 19, 2025 | 1,698 | 1,698 | 1,622.7 | 1,653.3 | -21.7 | ▼ 1.3% | 284 |
| Nov 18, 2025 | 1,662 | 1,695 | 1,624 | 1,675 | +45 | ▲ 2.76% | 1,229 |
| Nov 17, 2025 | 1,636.6 | 1,699 | 1,620 | 1,630 | -40 | ▼ 2.4% | 2,020 |
| Nov 16, 2025 | 1,708 | 1,708 | 1,608.2 | 1,670 | -5 | ▼ 0.3% | 374 |
| Nov 13, 2025 | 1,709 | 1,709 | 1,675 | 1,675 | -5 | ▼ 0.3% | 20 |
| Nov 12, 2025 | 1,681 | 1,708 | 1,647 | 1,680 | -25 | ▼ 1.47% | 630 |
| Nov 11, 2025 | 1,670.9 | 1,738 | 1,670.9 | 1,705 | +0 | 0% | 540 |
| Nov 10, 2025 | 1,643 | 1,707 | 1,643 | 1,705 | +30 | ▲ 1.79% | 448 |
| Nov 09, 2025 | 1,695 | 1,695 | 1,675 | 1,675 | -53 | ▼ 3.07% | 268 |
| Nov 06, 2025 | 1,743 | 1,743 | 1,674.9 | 1,728 | +17 | ▲ 0.99% | 2,739 |
| Nov 05, 2025 | 1,699.4 | 1,720 | 1,670 | 1,711 | -23 | ▼ 1.33% | 930 |
| Nov 04, 2025 | 1,769 | 1,769 | 1,682 | 1,734 | -6 | ▼ 0.34% | 1,108 |
| Nov 03, 2025 | 1,790 | 1,808 | 1,740 | 1,740 | -35 | ▼ 1.97% | 444 |
| Nov 02, 2025 | 1,729 | 1,785 | 1,720 | 1,775 | +77 | ▲ 4.53% | 3,313 |
| Oct 30, 2025 | 1,624 | 1,723.2 | 1,592 | 1,698 | +88 | ▲ 5.47% | 3,236 |
| Oct 29, 2025 | 1,629 | 1,651 | 1,590.1 | 1,610 | +10 | ▲ 0.63% | 492 |
| Oct 28, 2025 | 1,539 | 1,619 | 1,539 | 1,600 | +77 | ▲ 5.06% | 2,255 |
| Oct 26, 2025 | 1,549 | 1,549 | 1,500 | 1,523 | -7 | ▼ 0.46% | 2,235 |
| Oct 19, 2025 | 1,578 | 1,578 | 1,500 | 1,530 | -19 | ▼ 1.23% | 1,894 |
| Oct 16, 2025 | 1,548.3 | 1,610 | 1,490 | 1,549 | +31 | ▲ 2.04% | 1,891 |
| Oct 15, 2025 | 1,540 | 1,540 | 1,518 | 1,518 | -22 | ▼ 1.43% | 442 |
| Oct 14, 2025 | 1,544 | 1,580 | 1,516 | 1,540 | -35 | ▼ 2.22% | 3,318 |
| Oct 13, 2025 | 1,590 | 1,598 | 1,558.5 | 1,575 | +0 | 0% | 1,369 |
| Oct 12, 2025 | 1,669 | 1,669 | 1,560 | 1,575 | -71 | ▼ 4.31% | 2,381 |
| Oct 09, 2025 | 1,710.5 | 1,744.7 | 1,646 | 1,646 | -31 | ▼ 1.85% | 1,010 |
| Oct 08, 2025 | 1,704 | 1,772 | 1,652 | 1,677 | +6 | ▲ 0.36% | 1,357 |
| Oct 07, 2025 | 1,706 | 1,729 | 1,662 | 1,671 | — | — | 1,065 |
