Samling Power Company Limited
SPCRs390▼ -1 (0.26%)
As of Sep 29, 2026 · 02:59
EPS
2.19
P/E Ratio
178.08
Book Value
109.88
PBV
3.55
1Y Yield
-19.60%
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 | 400 | 400 | 381.1 | 390 | -1 | ▼ 0.26% | 3,611 |
| Sep 28, 2026 | 390.5 | 399.9 | 388 | 391 | -6.1 | ▼ 1.54% | 5,866 |
| Sep 24, 2026 | 403 | 403 | 395 | 397.1 | -7.9 | ▼ 1.95% | 3,068 |
| Sep 23, 2026 | 402.6 | 405 | 397 | 405 | -3 | ▼ 0.74% | 5,925 |
| Sep 22, 2026 | 411 | 418 | 402 | 408 | -0.1 | ▼ 0.02% | 6,320 |
| Sep 18, 2026 | 400 | 411.7 | 400 | 408.1 | +2.1 | ▲ 0.52% | 6,634 |
| Sep 17, 2026 | 377 | 420 | 377 | 406 | +13.7 | ▲ 3.49% | 4,717 |
| Sep 16, 2026 | 410 | 410 | 392 | 392.3 | -7.7 | ▼ 1.93% | 8,200 |
| Sep 15, 2026 | 417.5 | 429 | 390.1 | 400 | +2.3 | ▲ 0.58% | 18,596 |
| Sep 14, 2026 | 409 | 409 | 376.2 | 397.7 | +7.7 | ▲ 1.97% | 3,092 |
| Sep 11, 2026 | 361.7 | 390 | 361.7 | 390 | +9.3 | ▲ 2.44% | 5,731 |
| Sep 10, 2026 | 385.1 | 401 | 380.2 | 380.7 | -9.3 | ▼ 2.38% | 2,100 |
| Sep 09, 2026 | 417.9 | 417.9 | 385 | 390 | -8 | ▼ 2.01% | 5,462 |
| Sep 07, 2026 | 390 | 406.9 | 390 | 398 | +0.1 | ▲ 0.03% | 6,974 |
| Sep 03, 2026 | 408.9 | 408.9 | 390 | 397.9 | +0.9 | ▲ 0.23% | 1,285 |
| Sep 02, 2026 | 377 | 398 | 376.7 | 397 | +12 | ▲ 3.12% | 4,207 |
| Sep 01, 2026 | 382 | 386 | 376 | 385 | +3 | ▲ 0.79% | 2,505 |
| Aug 31, 2026 | 408.8 | 408.9 | 377 | 382 | -15 | ▼ 3.78% | 9,991 |
| Aug 27, 2026 | 390 | 400 | 372 | 397 | -2 | ▼ 0.5% | 7,096 |
| Aug 26, 2026 | 404.9 | 405 | 390.1 | 399 | -5.9 | ▼ 1.46% | 4,377 |
| Aug 25, 2026 | 411 | 411 | 399.5 | 404.9 | -3.1 | ▼ 0.76% | 6,767 |
| Aug 24, 2026 | 408.1 | 414 | 400 | 408 | -6 | ▼ 1.45% | 7,322 |
| Aug 21, 2026 | 411 | 416 | 404.4 | 414 | -2.6 | ▼ 0.62% | 5,713 |
| Aug 20, 2026 | 414 | 420 | 409 | 416.6 | -0.4 | ▼ 0.1% | 4,467 |
| Aug 19, 2026 | 401 | 418.8 | 401 | 417 | +7.8 | ▲ 1.91% | 5,275 |
| Aug 18, 2026 | 414 | 415 | 408 | 409.2 | -4.8 | ▼ 1.16% | 3,444 |
| Aug 17, 2026 | 407.4 | 414 | 407.2 | 414 | -4.5 | ▼ 1.08% | 2,260 |
| Aug 14, 2026 | 415 | 418.5 | 411.3 | 418.5 | +0.5 | ▲ 0.12% | 1,359 |
| Aug 13, 2026 | 411.1 | 420 | 411.1 | 418 | +0.2 | ▲ 0.05% | 1,214 |
| Aug 12, 2026 | 414 | 417.8 | 410 | 417.8 | +1.6 | ▲ 0.38% | 1,106 |
| Aug 11, 2026 | 417 | 420 | 412 | 416.2 | -1.8 | ▼ 0.43% | 3,944 |
| Aug 10, 2026 | 411 | 422 | 411 | 418 | -1 | ▼ 0.24% | 970 |
| Aug 07, 2026 | 411 | 421.7 | 410.1 | 419 | -1 | ▼ 0.24% | 3,743 |
| Aug 06, 2026 | 422 | 422 | 415 | 420 | -2.7 | ▼ 0.64% | 3,894 |
| Aug 05, 2026 | 416 | 422.8 | 416 | 422.7 | -2.2 | ▼ 0.52% | 3,826 |
| Aug 04, 2026 | 419 | 427 | 419 | 424.9 | -2.1 | ▼ 0.49% | 1,311 |
| Aug 03, 2026 | 419 | 432 | 419 | 427 | +6 | ▲ 1.43% | 4,720 |
| Jul 31, 2026 | 412 | 422 | 407 | 421 | +6 | ▲ 1.45% | 8,408 |
| Jul 30, 2026 | 427.9 | 427.9 | 411.1 | 415 | -2.1 | ▼ 0.5% | 2,448 |
| Jul 29, 2026 | 420 | 424.8 | 412.5 | 417.1 | -2.9 | ▼ 0.69% | 2,099 |
| Jul 28, 2026 | 410.5 | 425.4 | 410.5 | 420 | +2 | ▲ 0.48% | 3,222 |
| Jul 27, 2026 | 424 | 432.9 | 418 | 418 | -8 | ▼ 1.88% | 3,709 |
| Jul 24, 2026 | 430 | 432 | 421 | 426 | -4 | ▼ 0.93% | 5,197 |
| Jul 23, 2026 | 425.5 | 434 | 425.5 | 430 | -4.7 | ▼ 1.08% | 3,060 |
| Jul 22, 2026 | 425.4 | 434.7 | 425.4 | 434.7 | -1.6 | ▼ 0.37% | 2,086 |
| Jul 21, 2026 | 417.9 | 447 | 417.9 | 436.3 | -3.5 | ▼ 0.8% | 5,319 |
| Jul 20, 2026 | 446 | 446 | 425.8 | 439.8 | +4.8 | ▲ 1.1% | 5,615 |
| Jul 17, 2026 | 425.9 | 438 | 420 | 435 | +14.1 | ▲ 3.35% | 7,389 |
| Jul 16, 2026 | 410.1 | 420.9 | 410.1 | 420.9 | +0.9 | ▲ 0.21% | 1,085 |
| Jul 15, 2026 | 408 | 420 | 408 | 420 | +0 | 0% | 2,500 |
| Jul 14, 2026 | 420 | 420 | 408 | 420 | +5 | ▲ 1.2% | 5,399 |
| Jul 13, 2026 | 412 | 419 | 410.1 | 415 | -5 | ▼ 1.19% | 1,000 |
| Jul 10, 2026 | 400 | 427.8 | 400 | 420 | +0 | 0% | 752 |
| Jul 09, 2026 | 420 | 423 | 415.1 | 420 | -2.3 | ▼ 0.54% | 1,969 |
| Jul 08, 2026 | 420 | 425 | 411 | 422.3 | +4.3 | ▲ 1.03% | 6,404 |
| Jul 07, 2026 | 415 | 418.9 | 409 | 418 | +8 | ▲ 1.95% | 3,415 |
| Jul 06, 2026 | 410.1 | 421.8 | 410 | 410 | -6 | ▼ 1.44% | 3,743 |
| Jul 03, 2026 | 410 | 420.1 | 410 | 416 | -1 | ▼ 0.24% | 4,014 |
| Jul 02, 2026 | 415 | 424 | 407.4 | 417 | -3 | ▼ 0.71% | 1,139 |
| Jul 01, 2026 | 420 | 431.8 | 413.6 | 420 | +9 | ▲ 2.19% | 1,355 |
| Jun 30, 2026 | 420 | 420 | 405 | 411 | -4 | ▼ 0.96% | 4,699 |
| Jun 29, 2026 | 420 | 420 | 413.1 | 415 | -13 | ▼ 3.04% | 3,389 |
| Jun 26, 2026 | 448 | 461.4 | 415 | 428 | -7.9 | ▼ 1.81% | 9,345 |
| Jun 25, 2026 | 427.7 | 436 | 427.7 | 435.9 | -2.1 | ▼ 0.48% | 5,218 |
| Jun 24, 2026 | 438 | 448 | 435 | 438 | -7 | ▼ 1.57% | 6,831 |
| Jun 23, 2026 | 447 | 449.9 | 439.1 | 445 | -3 | ▼ 0.67% | 4,321 |
| Jun 22, 2026 | 451 | 459.9 | 447.5 | 448 | -4.3 | ▼ 0.95% | 7,955 |
| Jun 19, 2026 | 464 | 464 | 451 | 452.3 | -2.7 | ▼ 0.59% | 1,047 |
| Jun 18, 2026 | 450 | 470 | 446.5 | 455 | +4.3 | ▲ 0.95% | 1,169 |
| Jun 17, 2026 | 455 | 459.9 | 450.1 | 450.7 | -4.2 | ▼ 0.92% | 6,446 |
| Jun 16, 2026 | 452 | 459.9 | 450.1 | 454.9 | -0.1 | ▼ 0.02% | 5,019 |
| Jun 15, 2026 | 450.4 | 455 | 450.4 | 455 | -4.8 | ▼ 1.04% | 2,311 |
| Jun 12, 2026 | 453 | 463 | 450 | 459.8 | +4.3 | ▲ 0.94% | 5,638 |
| Jun 11, 2026 | 452 | 458 | 452 | 455.5 | -1.5 | ▼ 0.33% | 1,668 |
| Jun 10, 2026 | 460 | 468 | 455.5 | 457 | -2 | ▼ 0.44% | 1,999 |
| Jun 09, 2026 | 453 | 460.9 | 452.1 | 459 | +3 | ▲ 0.66% | 8,336 |
| Jun 08, 2026 | 452 | 462 | 452 | 456 | -3.9 | ▼ 0.85% | 3,714 |
| Jun 05, 2026 | 457.1 | 465 | 446.5 | 459.9 | -1.1 | ▼ 0.24% | 14,607 |
| Jun 04, 2026 | 470 | 470 | 458.1 | 461 | -4 | ▼ 0.86% | 6,573 |
| Jun 03, 2026 | 462 | 470 | 457 | 465 | +2.1 | ▲ 0.45% | 9,517 |
| Jun 02, 2026 | 449 | 464.8 | 449 | 462.9 | +6.9 | ▲ 1.51% | 2,905 |
| Jun 01, 2026 | 479.7 | 479.7 | 456 | 456 | -12.8 | ▼ 2.73% | 9,611 |
| May 27, 2026 | 462 | 474 | 462 | 468.8 | +1.8 | ▲ 0.39% | 6,865 |
| May 26, 2026 | 469 | 469 | 463 | 467 | -2 | ▼ 0.43% | 1,899 |
| May 25, 2026 | 455.2 | 478.5 | 455.2 | 469 | +10.8 | ▲ 2.36% | 4,692 |
| May 22, 2026 | 455 | 470 | 455 | 458.2 | +1 | ▲ 0.22% | 7,281 |
| May 21, 2026 | 454.1 | 462.5 | 454.1 | 457.2 | +1.2 | ▲ 0.26% | 1,357 |
| May 20, 2026 | 447 | 459 | 447 | 456 | +6.8 | ▲ 1.51% | 2,815 |
| May 19, 2026 | 451.9 | 454 | 448 | 449.2 | -2.7 | ▼ 0.6% | 5,409 |
| May 18, 2026 | 452.1 | 455 | 445 | 451.9 | -0.1 | ▼ 0.02% | 5,068 |
| May 15, 2026 | 487 | 487 | 450 | 452 | -11.9 | ▼ 2.57% | 5,245 |
| May 14, 2026 | 456 | 465 | 455 | 463.9 | -4 | ▼ 0.85% | 5,114 |
| May 13, 2026 | 460 | 467.9 | 458 | 467.9 | +1.9 | ▲ 0.41% | 4,570 |
| May 12, 2026 | 470 | 476.5 | 463.1 | 466 | -4 | ▼ 0.85% | 2,336 |
| May 11, 2026 | 482.4 | 482.4 | 461 | 470 | +10.5 | ▲ 2.29% | 5,296 |
| May 08, 2026 | 468.6 | 468.6 | 453 | 459.5 | +4.5 | ▲ 0.99% | 2,496 |
| May 07, 2026 | 455 | 460 | 452 | 455 | -1.9 | ▼ 0.42% | 4,273 |
| May 06, 2026 | 465.9 | 465.9 | 453.1 | 456.9 | +1.8 | ▲ 0.4% | 3,186 |
| May 05, 2026 | 466.8 | 466.8 | 452.8 | 455.1 | -2.1 | ▼ 0.46% | 4,223 |
| May 04, 2026 | 477.1 | 477.1 | 457.2 | 457.2 | -6.1 | ▼ 1.32% | 5,739 |
| Apr 30, 2026 | 472.9 | 472.9 | 456 | 463.3 | -1.7 | ▼ 0.37% | 8,066 |
| Apr 29, 2026 | 480 | 480 | 456.1 | 465 | -5 | ▼ 1.06% | 11,576 |
| Apr 28, 2026 | 470 | 482 | 467.6 | 470 | +0 | 0% | 3,530 |
| Apr 27, 2026 | 467.9 | 481 | 465 | 470 | +2.1 | ▲ 0.45% | 8,227 |
| Apr 24, 2026 | 470 | 470 | 463 | 467.9 | -2.1 | ▼ 0.45% | 9,854 |
| Apr 23, 2026 | 488.9 | 488.9 | 465 | 470 | -10 | ▼ 2.08% | 31,317 |
| Apr 22, 2026 | 492.7 | 492.7 | 460 | 480 | +10.7 | ▲ 2.28% | 17,401 |
| Apr 21, 2026 | 509.2 | 509.2 | 467.1 | 469.3 | -15.7 | ▼ 3.24% | 21,633 |
| Apr 20, 2026 | 500 | 500 | 456 | 485 | -2.7 | ▼ 0.55% | 3,821 |
| Apr 17, 2026 | 492 | 494.4 | 467.7 | 487.7 | +1.7 | ▲ 0.35% | 17,405 |
| Apr 16, 2026 | 493.1 | 506.9 | 473.1 | 486 | -15 | ▼ 2.99% | 39,126 |
| Apr 15, 2026 | 505.9 | 506.7 | 490.2 | 501 | +4 | ▲ 0.8% | 10,160 |
| Apr 13, 2026 | 487.3 | 505 | 487.3 | 497 | +0 | 0% | 5,331 |
| Apr 10, 2026 | 495 | 508.9 | 483 | 497 | -7.8 | ▼ 1.55% | 11,753 |
| Apr 09, 2026 | 499.9 | 504.8 | 490 | 504.8 | +11.3 | ▲ 2.29% | 12,766 |
| Apr 08, 2026 | 480.3 | 493.5 | 477.5 | 493.5 | +13.5 | ▲ 2.81% | 15,485 |
| Apr 07, 2026 | 475.2 | 490 | 475.2 | 480 | +3 | ▲ 0.63% | 7,791 |
| Apr 06, 2026 | 473 | 488.5 | 467 | 477 | +13 | ▲ 2.8% | 27,283 |
| Apr 05, 2026 | 495 | 495 | 461 | 464 | -25 | ▼ 5.11% | 27,189 |
| Apr 02, 2026 | 485 | 494 | 480.1 | 489 | +1 | ▲ 0.2% | 11,455 |
| Apr 01, 2026 | 500 | 504 | 486.9 | 488 | -22 | ▼ 4.31% | 11,676 |
| Mar 31, 2026 | 495 | 514.9 | 490 | 510 | +5 | ▲ 0.99% | 11,752 |
| Mar 30, 2026 | 494 | 515 | 492.1 | 505 | +11 | ▲ 2.23% | 16,472 |
| Mar 29, 2026 | 529.9 | 529.9 | 494 | 494 | -26.9 | ▼ 5.16% | 20,090 |
| Mar 26, 2026 | 522 | 566 | 510.3 | 520.9 | +5.8 | ▲ 1.13% | 20,383 |
| Mar 25, 2026 | 530 | 530 | 515.1 | 515.1 | -9.9 | ▼ 1.89% | 9,333 |
| Mar 24, 2026 | 527 | 527 | 521 | 525 | +3 | ▲ 0.57% | 28,525 |
| Mar 23, 2026 | 527 | 527 | 518 | 522 | -5 | ▼ 0.95% | 15,769 |
| Mar 22, 2026 | 532 | 535.9 | 518 | 527 | +1 | ▲ 0.19% | 37,845 |
| Mar 19, 2026 | 530 | 534 | 520 | 526 | +1.2 | ▲ 0.23% | 49,699 |
| Mar 17, 2026 | 513.6 | 530 | 513.6 | 524.8 | +0.8 | ▲ 0.15% | 12,860 |
| Mar 16, 2026 | 507.7 | 534 | 507.7 | 524 | +6 | ▲ 1.16% | 34,219 |
| Mar 15, 2026 | 524 | 529 | 513.7 | 518 | +4.2 | ▲ 0.82% | 46,449 |
| Mar 12, 2026 | 515 | 518.9 | 507 | 513.8 | +2.8 | ▲ 0.55% | 12,778 |
| Mar 11, 2026 | 529 | 529 | 505 | 511 | -7.9 | ▼ 1.52% | 13,920 |
| Mar 10, 2026 | 536 | 536 | 506 | 518.9 | -11.1 | ▼ 2.09% | 24,854 |
| Mar 09, 2026 | 510.5 | 530 | 510.5 | 530 | +29.5 | ▲ 5.89% | 187 |
| Mar 03, 2026 | 488 | 502.5 | 488 | 500.5 | +10.5 | ▲ 2.14% | 14,090 |
| Mar 01, 2026 | 484.2 | 496.6 | 484.2 | 490 | -3.9 | ▼ 0.79% | 6,334 |
| Feb 26, 2026 | 493 | 499 | 490.2 | 493.9 | +0.9 | ▲ 0.18% | 4,847 |
| Feb 25, 2026 | 490 | 499.9 | 489 | 493 | +7.7 | ▲ 1.59% | 11,008 |
| Feb 24, 2026 | 477.3 | 498 | 477.3 | 485.3 | +4.4 | ▲ 0.91% | 15,826 |
| Feb 23, 2026 | 486 | 495 | 477.1 | 480.9 | -5.1 | ▼ 1.05% | 12,641 |
| Feb 22, 2026 | 491.2 | 494 | 484 | 486 | -13 | ▼ 2.61% | 12,832 |
| Feb 17, 2026 | 500 | 510.9 | 492 | 499 | -4.4 | ▼ 0.87% | 22,428 |
| Feb 16, 2026 | 509 | 517 | 503 | 503.4 | -5.6 | ▼ 1.1% | 11,291 |
| Feb 12, 2026 | 512.3 | 529 | 505 | 509 | +1 | ▲ 0.2% | 28,490 |
| Feb 11, 2026 | 514 | 514 | 503.1 | 508 | +4 | ▲ 0.79% | 13,768 |
| Feb 10, 2026 | 522 | 522 | 500 | 504 | -9.1 | ▼ 1.77% | 31,161 |
| Feb 09, 2026 | 525 | 525 | 511 | 513.1 | -4.9 | ▼ 0.95% | 12,636 |
| Feb 08, 2026 | 533 | 533 | 516 | 518 | -9.3 | ▼ 1.76% | 23,177 |
| Feb 05, 2026 | 515.1 | 538 | 515.1 | 527.3 | +8.3 | ▲ 1.6% | 26,587 |
| Feb 04, 2026 | 525.8 | 525.8 | 515.2 | 519 | +2 | ▲ 0.39% | 12,635 |
| Feb 03, 2026 | 520 | 530 | 515 | 517 | -0.9 | ▼ 0.17% | 21,348 |
| Feb 02, 2026 | 527 | 527 | 505.8 | 517.9 | -2.1 | ▼ 0.4% | 27,541 |
| Feb 01, 2026 | 535 | 535 | 510.1 | 520 | -5.6 | ▼ 1.07% | 26,086 |
| Jan 29, 2026 | 532 | 535 | 520 | 525.6 | +3.6 | ▲ 0.69% | 53,055 |
| Jan 28, 2026 | 519 | 536 | 519 | 522 | -6 | ▼ 1.14% | 34,461 |
| Jan 27, 2026 | 522.4 | 540 | 515.1 | 528 | -5 | ▼ 0.94% | 58,207 |
| Jan 26, 2026 | 540 | 544 | 525 | 533 | -7.9 | ▼ 1.46% | 55,973 |
| Jan 25, 2026 | 530 | 560 | 530 | 540.9 | +0.9 | ▲ 0.17% | 74,004 |
| Jan 22, 2026 | 526.3 | 568 | 526.3 | 540 | +3 | ▲ 0.56% | 29,436 |
| Jan 21, 2026 | 545 | 556 | 535.5 | 537 | -8.2 | ▼ 1.5% | 39,093 |
| Jan 20, 2026 | 565 | 574 | 542 | 545.2 | -15.8 | ▼ 2.82% | 59,483 |
| Jan 18, 2026 | 545 | 577 | 539 | 561 | +17 | ▲ 3.13% | 96,171 |
| Jan 14, 2026 | 524 | 545 | 524 | 544 | +14.7 | ▲ 2.78% | 40,725 |
| Jan 13, 2026 | 544.4 | 544.4 | 525 | 529.3 | -4.7 | ▼ 0.88% | 22,581 |
| Jan 12, 2026 | 522.5 | 543.5 | 522.5 | 534 | +1.1 | ▲ 0.21% | 21,408 |
| Jan 08, 2026 | 528 | 543.9 | 528 | 532.9 | -2.1 | ▼ 0.39% | 18,212 |
| Jan 07, 2026 | 550 | 550 | 527.3 | 535 | -5.1 | ▼ 0.94% | 36,606 |
| Jan 06, 2026 | 554 | 565 | 540.1 | 540.1 | -14.8 | ▼ 2.67% | 30,837 |
| Jan 05, 2026 | 527 | 570 | 522.6 | 554.9 | +30.8 | ▲ 5.88% | 104,779 |
| Jan 04, 2026 | 533 | 533 | 524.1 | 524.1 | -8.9 | ▼ 1.67% | 15,539 |
| Jan 01, 2026 | 526.1 | 539 | 525 | 533 | +0 | 0% | 33,703 |
| Dec 31, 2025 | 521.1 | 534 | 515.4 | 533 | +9 | ▲ 1.72% | 38,081 |
| Dec 29, 2025 | 523 | 539 | 520.9 | 524 | -9.1 | ▼ 1.71% | 21,575 |
| Dec 28, 2025 | 539 | 539 | 522 | 533.1 | +2.7 | ▲ 0.51% | 38,343 |
| Dec 24, 2025 | 522 | 538.5 | 516.2 | 530.4 | +8.4 | ▲ 1.61% | 44,788 |
| Dec 23, 2025 | 515 | 529.2 | 509.2 | 522 | +11 | ▲ 2.15% | 52,384 |
| Dec 22, 2025 | 522.4 | 540 | 510.2 | 511 | -22 | ▼ 4.13% | 57,902 |
| Dec 21, 2025 | 522.1 | 537 | 510 | 533 | +21.1 | ▲ 4.12% | 100,708 |
| Dec 18, 2025 | 495.9 | 523 | 495.9 | 511.9 | +5.9 | ▲ 1.17% | 47,594 |
| Dec 17, 2025 | 475.5 | 512 | 475.5 | 506 | +20.8 | ▲ 4.29% | 41,484 |
| Dec 16, 2025 | 485 | 500 | 484.3 | 485.2 | +1.3 | ▲ 0.27% | 18,490 |
| Dec 15, 2025 | 489 | 494.9 | 477.6 | 483.9 | +3.8 | ▲ 0.79% | 12,836 |
| Dec 14, 2025 | 486 | 493.5 | 480.1 | 480.1 | -8.9 | ▼ 1.82% | 13,002 |
| Dec 11, 2025 | 480 | 498 | 480 | 489 | +4 | ▲ 0.82% | 7,179 |
| Dec 10, 2025 | 485.6 | 499.8 | 485 | 485 | -5 | ▼ 1.02% | 13,087 |
| Dec 09, 2025 | 481.1 | 495 | 481.1 | 490 | +0.2 | ▲ 0.04% | 8,627 |
| Dec 08, 2025 | 484 | 494 | 483 | 489.8 | -0.2 | ▼ 0.04% | 7,532 |
| Dec 07, 2025 | 488.1 | 494.9 | 480.4 | 490 | -0.1 | ▼ 0.02% | 9,115 |
| Dec 03, 2025 | 504.5 | 509 | 490 | 490.1 | -14.4 | ▼ 2.85% | 33,879 |
| Dec 02, 2025 | 500 | 513 | 496 | 504.5 | +8.5 | ▲ 1.71% | 17,265 |
| Dec 01, 2025 | 481.1 | 503 | 481.1 | 496 | +6 | ▲ 1.22% | 19,171 |
| Nov 30, 2025 | 488 | 490 | 481.3 | 490 | +1 | ▲ 0.2% | 28,235 |
| Nov 27, 2025 | 497.9 | 497.9 | 488 | 489 | -5 | ▼ 1.01% | 8,983 |
| Nov 26, 2025 | 499.9 | 501.5 | 476 | 494 | +2.2 | ▲ 0.45% | 11,427 |
| Nov 25, 2025 | 487 | 495 | 477.3 | 491.8 | +4.8 | ▲ 0.99% | 11,771 |
| Nov 24, 2025 | 489 | 501 | 483.1 | 487 | -5 | ▼ 1.02% | 9,556 |
| Nov 23, 2025 | 472.4 | 495 | 472.4 | 492 | +10 | ▲ 2.07% | 32,463 |
| Nov 20, 2025 | 470 | 483 | 466 | 482 | +17.1 | ▲ 3.68% | 26,185 |
| Nov 19, 2025 | 471.7 | 472.8 | 457.1 | 464.9 | -0.1 | ▼ 0.02% | 5,861 |
| Nov 18, 2025 | 461 | 469 | 460 | 465 | +9.5 | ▲ 2.09% | 10,443 |
| Nov 17, 2025 | 454 | 460 | 450 | 455.5 | -2.2 | ▼ 0.48% | 5,675 |
| Nov 16, 2025 | 456.9 | 459 | 446.2 | 457.7 | +6.7 | ▲ 1.49% | 2,541 |
| Nov 13, 2025 | 458.8 | 458.8 | 448.3 | 451 | -3 | ▼ 0.66% | 6,558 |
| Nov 12, 2025 | 461 | 461 | 446 | 454 | -1 | ▼ 0.22% | 4,223 |
| Nov 11, 2025 | 464 | 464 | 447 | 455 | +0 | 0% | 9,544 |
| Nov 10, 2025 | 450.6 | 464.3 | 446.2 | 455 | -0.2 | ▼ 0.04% | 9,327 |
| Nov 09, 2025 | 455 | 466.1 | 455 | 455.2 | -1.8 | ▼ 0.39% | 5,285 |
| Nov 06, 2025 | 470.4 | 474 | 457 | 457 | -4.2 | ▼ 0.91% | 7,790 |
| Nov 05, 2025 | 475 | 475 | 456 | 461.2 | -8.8 | ▼ 1.87% | 8,371 |
| Nov 04, 2025 | 471.2 | 478 | 466 | 470 | -6.5 | ▼ 1.36% | 4,888 |
| Nov 03, 2025 | 475 | 488.9 | 475 | 476.5 | -3.5 | ▼ 0.73% | 5,139 |
| Nov 02, 2025 | 480 | 490 | 475 | 480 | +9.4 | ▲ 2% | 14,513 |
| Oct 30, 2025 | 461 | 475 | 461 | 470.6 | +0.7 | ▲ 0.15% | 2,579 |
| Oct 29, 2025 | 480 | 480 | 462.1 | 469.9 | -3 | ▼ 0.63% | 4,377 |
| Oct 28, 2025 | 451.8 | 473.9 | 450 | 472.9 | +29.9 | ▲ 6.75% | 7,040 |
| Oct 26, 2025 | 453.9 | 454 | 443 | 443 | -2 | ▼ 0.45% | 1,904 |
| Oct 19, 2025 | 452 | 458.7 | 445 | 445 | +1 | ▲ 0.23% | 2,573 |
| Oct 16, 2025 | 452.2 | 456 | 441 | 444 | -14 | ▼ 3.06% | 2,644 |
| Oct 15, 2025 | 447.1 | 467.9 | 447.1 | 458 | +2 | ▲ 0.44% | 5,615 |
| Oct 14, 2025 | 460 | 470 | 456 | 456 | -9 | ▼ 1.94% | 5,457 |
| Oct 13, 2025 | 452 | 473 | 452 | 465 | +5 | ▲ 1.09% | 5,891 |
| Oct 12, 2025 | 470 | 475 | 451 | 460 | -18 | ▼ 3.77% | 11,107 |
| Oct 09, 2025 | 486.4 | 499.9 | 474 | 478 | +1.1 | ▲ 0.23% | 8,077 |
| Oct 08, 2025 | 494 | 494 | 465 | 476.9 | -8.2 | ▼ 1.69% | 17,195 |
| Oct 07, 2025 | 503.1 | 510 | 482.1 | 485.1 | — | — | 30,399 |
