Suryodaya Womi Laghubitta Bittiya Sanstha Limited
SWMFMicrofinanceListed
Rs602.9▼ -9.8 (1.6%)
As of Sep 29, 2026 · 02:56
EPS
19.69
P/E Ratio
30.62
Book Value
155.26
PBV
3.88
1Y Yield
-14.24%
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 | 612 | 612 | 599 | 602.9 | -9.8 | ▼ 1.6% | 2,539 |
| Sep 28, 2026 | 605 | 617 | 605 | 612.7 | -4.3 | ▼ 0.7% | 3,885 |
| Sep 24, 2026 | 610 | 617 | 603 | 617 | +2.3 | ▲ 0.37% | 2,654 |
| Sep 23, 2026 | 635 | 635 | 606.1 | 614.7 | -7.3 | ▼ 1.17% | 3,930 |
| Sep 22, 2026 | 605.5 | 623.6 | 605.5 | 622 | +16.5 | ▲ 2.73% | 5,456 |
| Sep 18, 2026 | 599 | 609.6 | 592 | 605.5 | +9.5 | ▲ 1.59% | 4,613 |
| Sep 17, 2026 | 591.1 | 600 | 590.7 | 596 | +6 | ▲ 1.02% | 4,285 |
| Sep 16, 2026 | 600 | 603.9 | 590 | 590 | -14 | ▼ 2.32% | 2,563 |
| Sep 15, 2026 | 610 | 610 | 590.3 | 604 | +11.1 | ▲ 1.87% | 5,361 |
| Sep 14, 2026 | 589.9 | 594.5 | 582 | 592.9 | +7.9 | ▲ 1.35% | 3,420 |
| Sep 11, 2026 | 606.9 | 606.9 | 575 | 585 | +7 | ▲ 1.21% | 1,388 |
| Sep 10, 2026 | 572.1 | 580 | 572.1 | 578 | -6 | ▼ 1.03% | 577 |
| Sep 09, 2026 | 584 | 585 | 575 | 584 | +0 | 0% | 1,699 |
| Sep 07, 2026 | 579 | 588 | 577.3 | 584 | +5 | ▲ 0.86% | 3,348 |
| Sep 03, 2026 | 581.5 | 581.5 | 575 | 579 | -2.5 | ▼ 0.43% | 1,019 |
| Sep 02, 2026 | 579 | 581.5 | 576 | 581.5 | +3.5 | ▲ 0.61% | 1,997 |
| Sep 01, 2026 | 571.3 | 580 | 571.1 | 578 | -2 | ▼ 0.34% | 2,960 |
| Aug 31, 2026 | 578.5 | 580 | 574 | 580 | -7 | ▼ 1.19% | 1,379 |
| Aug 27, 2026 | 580 | 590 | 577 | 587 | -1.5 | ▼ 0.25% | 2,162 |
| Aug 26, 2026 | 594.5 | 594.5 | 580 | 588.5 | -6 | ▼ 1.01% | 1,904 |
| Aug 25, 2026 | 600 | 600 | 585 | 594.5 | +4.5 | ▲ 0.76% | 1,770 |
| Aug 24, 2026 | 609 | 609 | 588.1 | 590 | -14 | ▼ 2.32% | 4,645 |
| Aug 21, 2026 | 593 | 609.7 | 592 | 604 | -3.9 | ▼ 0.64% | 2,643 |
| Aug 20, 2026 | 601 | 607.9 | 590.2 | 607.9 | +4.1 | ▲ 0.68% | 2,678 |
| Aug 19, 2026 | 600.1 | 603.8 | 593.1 | 603.8 | -2.2 | ▼ 0.36% | 7,552 |
| Aug 18, 2026 | 605 | 608 | 595 | 606 | +0.7 | ▲ 0.12% | 2,126 |
| Aug 17, 2026 | 610 | 610 | 605.3 | 605.3 | -9.7 | ▼ 1.58% | 566 |
| Aug 14, 2026 | 607.2 | 616 | 604 | 615 | +1 | ▲ 0.16% | 4,552 |
| Aug 13, 2026 | 611 | 614 | 607.6 | 614 | -1 | ▼ 0.16% | 761 |
| Aug 12, 2026 | 606 | 615 | 605.2 | 615 | +3 | ▲ 0.49% | 2,435 |
| Aug 11, 2026 | 649.9 | 649.9 | 604.1 | 612 | -7 | ▼ 1.13% | 1,348 |
| Aug 10, 2026 | 603.5 | 619 | 603.5 | 619 | +0 | 0% | 738 |
| Aug 07, 2026 | 606 | 619 | 599.2 | 619 | +9 | ▲ 1.48% | 7,161 |
| Aug 06, 2026 | 605.2 | 615 | 605.2 | 610 | -8 | ▼ 1.29% | 3,929 |
| Aug 05, 2026 | 610 | 618 | 606 | 618 | -1 | ▼ 0.16% | 3,820 |
| Aug 04, 2026 | 619 | 620 | 590.3 | 619 | -8 | ▼ 1.28% | 4,847 |
| Aug 03, 2026 | 586.2 | 630 | 586.2 | 627 | +10 | ▲ 1.62% | 4,624 |
| Jul 31, 2026 | 616 | 629 | 615.4 | 617 | -10 | ▼ 1.59% | 3,215 |
| Jul 30, 2026 | 619 | 630 | 619 | 627 | +5.9 | ▲ 0.95% | 4,664 |
| Jul 29, 2026 | 633 | 635 | 620.1 | 621.1 | -13.9 | ▼ 2.19% | 2,606 |
| Jul 28, 2026 | 627.2 | 635 | 626 | 635 | +4 | ▲ 0.63% | 2,004 |
| Jul 27, 2026 | 635 | 635 | 630.1 | 631 | -11 | ▼ 1.71% | 1,176 |
| Jul 24, 2026 | 625.1 | 646 | 625.1 | 642 | +3.1 | ▲ 0.49% | 4,913 |
| Jul 23, 2026 | 629 | 638.9 | 629 | 638.9 | -0.1 | ▼ 0.02% | 2,596 |
| Jul 22, 2026 | 643 | 643 | 626 | 639 | -5.9 | ▼ 0.91% | 4,912 |
| Jul 21, 2026 | 647 | 648.8 | 632 | 644.9 | +0 | 0% | 5,096 |
| Jul 20, 2026 | 640 | 645 | 634 | 644.9 | +6.9 | ▲ 1.08% | 4,457 |
| Jul 17, 2026 | 629 | 641.9 | 622 | 638 | +20 | ▲ 3.24% | 6,117 |
| Jul 16, 2026 | 629 | 629 | 610 | 618 | -10.8 | ▼ 1.72% | 3,436 |
| Jul 15, 2026 | 612 | 630 | 612 | 628.8 | +16.4 | ▲ 2.68% | 6,442 |
| Jul 14, 2026 | 608.9 | 613.7 | 591 | 612.4 | +3.5 | ▲ 0.57% | 2,456 |
| Jul 13, 2026 | 603 | 608.9 | 600 | 608.9 | -7 | ▼ 1.14% | 1,412 |
| Jul 10, 2026 | 620 | 620 | 602.3 | 615.9 | +8 | ▲ 1.32% | 1,832 |
| Jul 09, 2026 | 615 | 615 | 605.1 | 607.9 | -11.9 | ▼ 1.92% | 2,531 |
| Jul 08, 2026 | 610 | 620 | 607.1 | 619.8 | -2.2 | ▼ 0.35% | 2,445 |
| Jul 07, 2026 | 614 | 622 | 611 | 622 | +9 | ▲ 1.47% | 3,164 |
| Jul 06, 2026 | 614 | 618 | 612 | 613 | -14 | ▼ 2.23% | 1,879 |
| Jul 03, 2026 | 620 | 627 | 617 | 627 | -1 | ▼ 0.16% | 2,469 |
| Jul 02, 2026 | 615.1 | 628 | 611.4 | 628 | +6.2 | ▲ 1% | 1,581 |
| Jul 01, 2026 | 614 | 628 | 614 | 621.8 | +6.9 | ▲ 1.12% | 877 |
| Jun 30, 2026 | 619 | 625 | 610 | 614.9 | -14.1 | ▼ 2.24% | 5,575 |
| Jun 29, 2026 | 625.6 | 634 | 625.6 | 629 | -11 | ▼ 1.72% | 2,206 |
| Jun 26, 2026 | 648.5 | 648.5 | 637 | 640 | -6 | ▼ 0.93% | 1,250 |
| Jun 25, 2026 | 641 | 648.9 | 632.5 | 646 | -3.8 | ▼ 0.58% | 2,910 |
| Jun 24, 2026 | 649 | 655 | 643 | 649.8 | +0.8 | ▲ 0.12% | 3,827 |
| Jun 23, 2026 | 648 | 655 | 640.1 | 649 | -9.9 | ▼ 1.5% | 2,103 |
| Jun 22, 2026 | 650 | 661 | 650 | 658.9 | +7.3 | ▲ 1.12% | 1,928 |
| Jun 19, 2026 | 652 | 659 | 651 | 651.6 | -3.4 | ▼ 0.52% | 1,392 |
| Jun 18, 2026 | 658.9 | 658.9 | 650.1 | 655 | -4 | ▼ 0.61% | 1,296 |
| Jun 17, 2026 | 657 | 660 | 650 | 659 | +2 | ▲ 0.3% | 1,290 |
| Jun 16, 2026 | 660 | 660 | 654.1 | 657 | -2.7 | ▼ 0.41% | 563 |
| Jun 15, 2026 | 664 | 665 | 653 | 659.7 | -2 | ▼ 0.3% | 3,119 |
| Jun 12, 2026 | 652 | 661.7 | 652 | 661.7 | -0.3 | ▼ 0.05% | 1,222 |
| Jun 11, 2026 | 662 | 662 | 651 | 662 | -2.9 | ▼ 0.44% | 2,331 |
| Jun 10, 2026 | 666 | 668 | 658 | 664.9 | +0.9 | ▲ 0.14% | 2,059 |
| Jun 09, 2026 | 656 | 669 | 651 | 664 | -4 | ▼ 0.6% | 3,626 |
| Jun 08, 2026 | 656 | 669 | 656 | 668 | +3 | ▲ 0.45% | 1,243 |
| Jun 05, 2026 | 664.1 | 665 | 663 | 665 | -6 | ▼ 0.89% | 1,918 |
| Jun 04, 2026 | 666 | 672 | 666 | 671 | -3.8 | ▼ 0.56% | 2,377 |
| Jun 03, 2026 | 674 | 674.9 | 665 | 674.8 | -0.2 | ▼ 0.03% | 2,461 |
| Jun 02, 2026 | 660 | 675 | 660 | 675 | +10 | ▲ 1.5% | 3,088 |
| Jun 01, 2026 | 653.8 | 671 | 651 | 665 | -9 | ▼ 1.34% | 2,202 |
| May 27, 2026 | 670 | 681 | 665 | 674 | +4 | ▲ 0.6% | 3,538 |
| May 26, 2026 | 665 | 676 | 662 | 670 | -5 | ▼ 0.74% | 2,765 |
| May 25, 2026 | 670 | 678.9 | 662.1 | 675 | +5.9 | ▲ 0.88% | 9,326 |
| May 22, 2026 | 668 | 669.6 | 663 | 669.1 | +4.1 | ▲ 0.62% | 2,035 |
| May 21, 2026 | 660 | 665 | 660 | 665 | -2 | ▼ 0.3% | 782 |
| May 20, 2026 | 662 | 668 | 661 | 667 | +4.5 | ▲ 0.68% | 3,113 |
| May 19, 2026 | 646.2 | 662.5 | 646.2 | 662.5 | +7.5 | ▲ 1.15% | 1,710 |
| May 18, 2026 | 641 | 658.2 | 641 | 655 | -3 | ▼ 0.46% | 2,240 |
| May 15, 2026 | 658 | 660 | 656 | 658 | -3 | ▼ 0.45% | 1,633 |
| May 14, 2026 | 664 | 664 | 660 | 661 | -3 | ▼ 0.45% | 823 |
| May 13, 2026 | 665 | 665 | 660 | 664 | -1 | ▼ 0.15% | 1,164 |
| May 12, 2026 | 668 | 670 | 661.5 | 665 | -10 | ▼ 1.48% | 973 |
| May 11, 2026 | 668 | 677 | 667 | 675 | +12 | ▲ 1.81% | 4,633 |
| May 08, 2026 | 656 | 666 | 655 | 663 | +7 | ▲ 1.07% | 3,414 |
| May 07, 2026 | 663.5 | 663.5 | 646 | 656 | +2.8 | ▲ 0.43% | 2,370 |
| May 06, 2026 | 653.3 | 659 | 653.2 | 653.2 | -6.8 | ▼ 1.03% | 1,165 |
| May 05, 2026 | 660 | 663.3 | 653 | 660 | +4.1 | ▲ 0.63% | 3,450 |
| May 04, 2026 | 647 | 659 | 647 | 655.9 | -10.9 | ▼ 1.63% | 2,096 |
| Apr 30, 2026 | 649 | 666.8 | 648.1 | 666.8 | +6.8 | ▲ 1.03% | 3,412 |
| Apr 29, 2026 | 660 | 661 | 653.2 | 660 | -1 | ▼ 0.15% | 1,837 |
| Apr 28, 2026 | 664.8 | 665 | 650.2 | 661 | -3.8 | ▼ 0.57% | 1,545 |
| Apr 27, 2026 | 666 | 669.9 | 652.2 | 664.8 | -1.2 | ▼ 0.18% | 1,462 |
| Apr 24, 2026 | 668.7 | 666 | 652.1 | 666 | -2.7 | ▼ 0.4% | 2,643 |
| Apr 23, 2026 | 670 | 670 | 660 | 668.7 | -1.3 | ▼ 0.19% | 3,424 |
| Apr 22, 2026 | 667.3 | 670 | 660.4 | 670 | +2.7 | ▲ 0.4% | 7,083 |
| Apr 21, 2026 | 681 | 681 | 666 | 667.3 | -12.7 | ▼ 1.87% | 2,358 |
| Apr 20, 2026 | 664.5 | 680 | 664 | 680 | +10 | ▲ 1.49% | 2,335 |
| Apr 17, 2026 | 683 | 683 | 660.1 | 670 | -7.5 | ▼ 1.11% | 4,234 |
| Apr 16, 2026 | 685 | 685 | 669 | 677.5 | -7.5 | ▼ 1.09% | 4,940 |
| Apr 15, 2026 | 688 | 688 | 670 | 685 | +9 | ▲ 1.33% | 11,160 |
| Apr 13, 2026 | 702 | 702 | 676 | 676 | -12.8 | ▼ 1.86% | 5,422 |
| Apr 10, 2026 | 707.9 | 707.9 | 678 | 688.8 | -9 | ▼ 1.29% | 1,050 |
| Apr 09, 2026 | 673.1 | 698 | 673 | 697.8 | +11.5 | ▲ 1.68% | 3,909 |
| Apr 08, 2026 | 672.9 | 686.3 | 663.1 | 686.3 | +13.4 | ▲ 1.99% | 7,296 |
| Apr 07, 2026 | 687 | 688.4 | 669 | 672.9 | -5.1 | ▼ 0.75% | 2,955 |
| Apr 06, 2026 | 669 | 678 | 660 | 678 | +19 | ▲ 2.88% | 9,623 |
| Apr 05, 2026 | 668 | 668 | 650 | 659 | -21.8 | ▼ 3.2% | 10,645 |
| Apr 02, 2026 | 676.2 | 683 | 663 | 680.8 | -9.1 | ▼ 1.32% | 5,030 |
| Apr 01, 2026 | 697.9 | 698 | 669.5 | 689.9 | -8 | ▼ 1.15% | 8,701 |
| Mar 31, 2026 | 705 | 706.8 | 675 | 697.9 | +4.9 | ▲ 0.71% | 8,022 |
| Mar 30, 2026 | 690.1 | 706 | 685 | 693 | -10 | ▼ 1.42% | 8,566 |
| Mar 29, 2026 | 711.1 | 723.1 | 696 | 703 | -20 | ▼ 2.77% | 18,245 |
| Mar 26, 2026 | 719 | 723 | 708.1 | 723 | +4 | ▲ 0.56% | 11,547 |
| Mar 25, 2026 | 736 | 736 | 712 | 719 | -16.5 | ▼ 2.24% | 15,018 |
| Mar 24, 2026 | 741.5 | 741.5 | 718 | 735.5 | +8.5 | ▲ 1.17% | 13,136 |
| Mar 23, 2026 | 747 | 747.9 | 720.1 | 727 | -13 | ▼ 1.76% | 15,913 |
| Mar 22, 2026 | 714.9 | 754 | 708 | 740 | +36 | ▲ 5.11% | 29,535 |
| Mar 19, 2026 | 685.1 | 707.9 | 685.1 | 704 | +10 | ▲ 1.44% | 13,698 |
| Mar 17, 2026 | 681 | 694 | 681 | 694 | +0 | 0% | 4,686 |
| Mar 16, 2026 | 690.1 | 700 | 690.1 | 694 | -6.9 | ▼ 0.98% | 5,751 |
| Mar 15, 2026 | 694 | 700.9 | 688 | 700.9 | +12.9 | ▲ 1.88% | 9,064 |
| Mar 12, 2026 | 683 | 696 | 683 | 688 | -8 | ▼ 1.15% | 7,783 |
| Mar 11, 2026 | 690.1 | 700 | 688.1 | 696 | -2.4 | ▼ 0.34% | 4,486 |
| Mar 10, 2026 | 696 | 710 | 686 | 698.4 | +15.4 | ▲ 2.25% | 21,219 |
| Mar 09, 2026 | 683 | 683 | 683 | 683 | +13 | ▲ 1.94% | 200 |
| Mar 03, 2026 | 663 | 673.8 | 660 | 670 | +7 | ▲ 1.06% | 2,173 |
| Mar 01, 2026 | 645 | 666 | 645 | 663 | +6.9 | ▲ 1.05% | 1,083 |
| Feb 26, 2026 | 659.6 | 668 | 655 | 656.1 | -3.5 | ▼ 0.53% | 1,546 |
| Feb 25, 2026 | 657.1 | 672 | 657.1 | 659.6 | -4.9 | ▼ 0.74% | 2,210 |
| Feb 24, 2026 | 660 | 665 | 652 | 664.5 | +4.5 | ▲ 0.68% | 676 |
| Feb 23, 2026 | 646.6 | 660 | 646.6 | 660 | +4 | ▲ 0.61% | 679 |
| Feb 22, 2026 | 655 | 660 | 655 | 656 | -5 | ▼ 0.76% | 1,641 |
| Feb 17, 2026 | 657 | 669 | 656.1 | 661 | -8 | ▼ 1.2% | 2,082 |
| Feb 16, 2026 | 670 | 670 | 664 | 669 | -6 | ▼ 0.89% | 2,138 |
| Feb 12, 2026 | 650.2 | 676 | 650.2 | 675 | +16 | ▲ 2.43% | 6,098 |
| Feb 11, 2026 | 670 | 670 | 659 | 659 | -1.2 | ▼ 0.18% | 8,121 |
| Feb 10, 2026 | 662 | 672 | 660 | 660.2 | -9.8 | ▼ 1.46% | 4,621 |
| Feb 09, 2026 | 672 | 673 | 651.7 | 670 | -3 | ▼ 0.45% | 7,994 |
| Feb 08, 2026 | 677.1 | 686 | 673 | 673 | -3 | ▼ 0.44% | 2,968 |
| Feb 05, 2026 | 673 | 681 | 669 | 676 | -9 | ▼ 1.31% | 9,541 |
| Feb 04, 2026 | 669 | 685 | 669 | 685 | +5 | ▲ 0.74% | 1,305 |
| Feb 03, 2026 | 671.1 | 681.9 | 668.1 | 680 | +1 | ▲ 0.15% | 6,053 |
| Feb 02, 2026 | 671 | 683 | 670 | 679 | +8 | ▲ 1.19% | 2,611 |
| Feb 01, 2026 | 701 | 701 | 671 | 671 | -17 | ▼ 2.47% | 8,779 |
| Jan 29, 2026 | 682.1 | 690 | 682.1 | 688 | -7 | ▼ 1.01% | 2,872 |
| Jan 28, 2026 | 680.1 | 697.9 | 680.1 | 695 | +4.9 | ▲ 0.71% | 2,296 |
| Jan 27, 2026 | 708 | 714 | 690 | 690.1 | -17.9 | ▼ 2.53% | 10,563 |
| Jan 26, 2026 | 707.1 | 721.2 | 706 | 708 | -11 | ▼ 1.53% | 9,798 |
| Jan 25, 2026 | 697.1 | 722 | 697 | 719 | +20 | ▲ 2.86% | 8,796 |
| Jan 22, 2026 | 681.1 | 700 | 671.1 | 699 | +4 | ▲ 0.58% | 3,405 |
| Jan 21, 2026 | 713.9 | 713.9 | 694 | 695 | -7 | ▼ 1% | 4,455 |
| Jan 20, 2026 | 686 | 710 | 686 | 702 | +17 | ▲ 2.48% | 8,298 |
| Jan 18, 2026 | 683 | 686.2 | 677.6 | 685 | +10 | ▲ 1.48% | 3,653 |
| Jan 14, 2026 | 666 | 675 | 664.5 | 675 | -3 | ▼ 0.44% | 2,698 |
| Jan 13, 2026 | 670 | 679 | 666.2 | 678 | +1.2 | ▲ 0.18% | 1,545 |
| Jan 12, 2026 | 668 | 680 | 665 | 676.8 | +0.7 | ▲ 0.1% | 3,771 |
| Jan 08, 2026 | 666.4 | 680 | 666.4 | 676.1 | -3.9 | ▼ 0.57% | 1,898 |
| Jan 07, 2026 | 680 | 680 | 673 | 680 | +1.2 | ▲ 0.18% | 2,698 |
| Jan 06, 2026 | 669 | 695 | 664.1 | 678.8 | +2.8 | ▲ 0.41% | 1,935 |
| Jan 05, 2026 | 680 | 680 | 669 | 676 | +2.5 | ▲ 0.37% | 1,560 |
| Jan 04, 2026 | 673 | 675 | 662 | 673.5 | +0.5 | ▲ 0.07% | 3,419 |
| Jan 01, 2026 | 681 | 685 | 668 | 673 | -11 | ▼ 1.61% | 2,636 |
| Dec 31, 2025 | 668.3 | 684 | 668.3 | 684 | +4 | ▲ 0.59% | 1,831 |
| Dec 29, 2025 | 691 | 691 | 667 | 680 | +1 | ▲ 0.15% | 2,144 |
| Dec 28, 2025 | 667 | 679 | 662 | 679 | +11.1 | ▲ 1.66% | 3,908 |
| Dec 24, 2025 | 655 | 673 | 653.8 | 667.9 | +0.9 | ▲ 0.13% | 1,583 |
| Dec 23, 2025 | 661.2 | 671 | 656.1 | 667 | +1 | ▲ 0.15% | 3,300 |
| Dec 22, 2025 | 665.1 | 671.1 | 662 | 666 | -8.5 | ▼ 1.26% | 2,551 |
| Dec 21, 2025 | 679.1 | 679.1 | 666 | 674.5 | -18.4 | ▼ 2.66% | 7,477 |
| Dec 18, 2025 | 695 | 698 | 681.2 | 692.9 | -6 | ▼ 0.86% | 2,576 |
| Dec 17, 2025 | 697 | 706.9 | 689.5 | 698.9 | +1.9 | ▲ 0.27% | 2,225 |
| Dec 16, 2025 | 686 | 703.9 | 677 | 697 | +12 | ▲ 1.75% | 5,910 |
| Dec 15, 2025 | 670.2 | 694 | 670.1 | 685 | +3 | ▲ 0.44% | 4,553 |
| Dec 14, 2025 | 689 | 690 | 675.4 | 682 | -0.5 | ▼ 0.07% | 1,423 |
| Dec 11, 2025 | 677 | 685 | 677 | 682.5 | -2.5 | ▼ 0.36% | 3,690 |
| Dec 10, 2025 | 677 | 689.9 | 677 | 685 | -0.1 | ▼ 0.01% | 2,832 |
| Dec 09, 2025 | 683 | 699.9 | 683 | 685.1 | -4.9 | ▼ 0.71% | 8,075 |
| Dec 08, 2025 | 694 | 703 | 686 | 690 | -4 | ▼ 0.58% | 1,893 |
| Dec 07, 2025 | 686 | 695 | 686 | 694 | -3 | ▼ 0.43% | 1,740 |
| Dec 03, 2025 | 688 | 709.8 | 688 | 697 | -5 | ▼ 0.71% | 6,197 |
| Dec 02, 2025 | 709.7 | 709.7 | 696.1 | 702 | -1.5 | ▼ 0.21% | 2,562 |
| Dec 01, 2025 | 692.1 | 706.9 | 690 | 703.5 | +7 | ▲ 1.01% | 7,261 |
| Nov 30, 2025 | 692.8 | 709 | 690 | 696.5 | -10.4 | ▼ 1.47% | 4,493 |
| Nov 27, 2025 | 704.9 | 709.8 | 694 | 706.9 | +2 | ▲ 0.28% | 21,223 |
| Nov 26, 2025 | 704 | 704.9 | 692.1 | 704.9 | +0.9 | ▲ 0.13% | 2,695 |
| Nov 25, 2025 | 718.8 | 718.8 | 695 | 704 | -0.8 | ▼ 0.11% | 3,232 |
| Nov 24, 2025 | 712 | 713.7 | 695.3 | 704.8 | +5 | ▲ 0.71% | 2,838 |
| Nov 23, 2025 | 700.5 | 714.6 | 692.6 | 699.8 | +12.9 | ▲ 1.88% | 6,396 |
| Nov 20, 2025 | 680.4 | 689 | 677.1 | 686.9 | -3 | ▼ 0.43% | 1,847 |
| Nov 19, 2025 | 703 | 703 | 679.4 | 689.9 | -5.1 | ▼ 0.73% | 1,970 |
| Nov 18, 2025 | 691.8 | 702 | 683 | 695 | +3.2 | ▲ 0.46% | 3,689 |
| Nov 17, 2025 | 675.3 | 694 | 675.3 | 691.8 | +2.8 | ▲ 0.41% | 2,326 |
| Nov 16, 2025 | 686 | 691.8 | 674.3 | 689 | +3 | ▲ 0.44% | 4,094 |
| Nov 13, 2025 | 687 | 690 | 677 | 686 | +7 | ▲ 1.03% | 22,417 |
| Nov 12, 2025 | 667 | 680 | 667 | 679 | +3 | ▲ 0.44% | 3,825 |
| Nov 11, 2025 | 682.9 | 682.9 | 661.5 | 676 | +1 | ▲ 0.15% | 11,199 |
| Nov 10, 2025 | 679 | 705 | 669 | 675 | +5 | ▲ 0.75% | 21,261 |
| Nov 09, 2025 | 662.5 | 672 | 662.5 | 670 | -5 | ▼ 0.74% | 2,482 |
| Nov 06, 2025 | 684 | 686 | 671.2 | 675 | -2 | ▼ 0.3% | 6,327 |
| Nov 05, 2025 | 668.7 | 678.4 | 668.7 | 677 | -2 | ▼ 0.29% | 1,801 |
| Nov 04, 2025 | 670 | 680 | 670 | 679 | -3 | ▼ 0.44% | 4,952 |
| Nov 03, 2025 | 693.6 | 693.6 | 670 | 682 | +2 | ▲ 0.29% | 5,355 |
| Nov 02, 2025 | 669 | 682 | 669 | 680 | +11 | ▲ 1.64% | 6,670 |
| Oct 30, 2025 | 674 | 674 | 657 | 669 | +0 | 0% | 7,186 |
| Oct 29, 2025 | 662 | 683.4 | 650 | 669 | -6 | ▼ 0.89% | 8,987 |
| Oct 28, 2025 | 658 | 680 | 646.1 | 675 | +26.8 | ▲ 4.13% | 12,091 |
| Oct 26, 2025 | 647 | 660 | 647 | 648.2 | -11.8 | ▼ 1.79% | 480 |
| Oct 19, 2025 | 652.1 | 663.9 | 641.1 | 660 | +6 | ▲ 0.92% | 2,278 |
| Oct 16, 2025 | 653 | 660 | 646.8 | 654 | -5.9 | ▼ 0.89% | 1,197 |
| Oct 15, 2025 | 653.1 | 660 | 648 | 659.9 | -1.1 | ▼ 0.17% | 2,173 |
| Oct 14, 2025 | 663.1 | 666 | 651 | 661 | -15 | ▼ 2.22% | 5,513 |
| Oct 13, 2025 | 668 | 681 | 665 | 676 | +8 | ▲ 1.2% | 3,863 |
| Oct 12, 2025 | 687 | 688 | 660.1 | 668 | -32 | ▼ 4.57% | 5,910 |
| Oct 09, 2025 | 704.3 | 719 | 675 | 700 | +9.5 | ▲ 1.38% | 5,242 |
| Oct 08, 2025 | 705 | 705 | 676 | 690.5 | -12.5 | ▼ 1.78% | 3,510 |
| Oct 07, 2025 | 701 | 703.1 | 687 | 703 | — | — | 1,400 |
