Upper Hewakhola Hydropower Company Limited
UHEWARs583▼ -7 (1.19%)
As of Sep 29, 2026 · 02:56
EPS
18.91
P/E Ratio
30.83
Book Value
119.99
PBV
4.86
1Y Yield
1.22%
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 | 565 | 591 | 565 | 583 | -7 | ▼ 1.19% | 10,543 |
| Sep 28, 2026 | 595 | 595 | 585.5 | 590 | +3 | ▲ 0.51% | 16,961 |
| Sep 24, 2026 | 595 | 595 | 585 | 587 | -5 | ▼ 0.84% | 19,680 |
| Sep 23, 2026 | 597 | 597 | 589.3 | 592 | -5 | ▼ 0.84% | 14,185 |
| Sep 22, 2026 | 600 | 609 | 591.3 | 597 | -3 | ▼ 0.5% | 24,858 |
| Sep 18, 2026 | 600 | 616 | 588.3 | 600 | -7.9 | ▼ 1.3% | 52,883 |
| Sep 17, 2026 | 626.8 | 626.8 | 589 | 607.9 | +10.9 | ▲ 1.83% | 27,728 |
| Sep 16, 2026 | 600 | 609 | 590 | 597 | -3 | ▼ 0.5% | 27,430 |
| Sep 15, 2026 | 622 | 622 | 580 | 600 | +7 | ▲ 1.18% | 38,892 |
| Sep 14, 2026 | 580 | 609 | 580 | 593 | +1.2 | ▲ 0.2% | 39,831 |
| Sep 11, 2026 | 580 | 615 | 580 | 591.8 | +6.8 | ▲ 1.16% | 43,149 |
| Sep 10, 2026 | 580 | 597 | 580 | 585 | -2.9 | ▼ 0.49% | 22,788 |
| Sep 09, 2026 | 580 | 615 | 580 | 587.9 | +1.7 | ▲ 0.29% | 20,927 |
| Sep 07, 2026 | 583 | 617 | 583 | 586.2 | +2.6 | ▲ 0.45% | 49,711 |
| Sep 03, 2026 | 590 | 602 | 583.6 | 583.6 | -11.4 | ▼ 1.92% | 15,127 |
| Sep 02, 2026 | 590 | 604 | 585.2 | 595 | +1 | ▲ 0.17% | 49,163 |
| Sep 01, 2026 | 586 | 606.9 | 582.1 | 594 | +4 | ▲ 0.68% | 49,534 |
| Aug 31, 2026 | 600 | 618 | 585 | 590 | -14 | ▼ 2.32% | 23,268 |
| Aug 27, 2026 | 633.7 | 633.7 | 570 | 604 | -63 | ▼ 9.45% | 35,926 |
| Aug 26, 2026 | 580.1 | 667 | 580 | 667 | +63 | ▲ 10.43% | 95,365 |
| Aug 25, 2026 | 600 | 620 | 596 | 604 | +4 | ▲ 0.67% | 50,458 |
| Aug 24, 2026 | 580 | 625.4 | 580 | 600 | -7.3 | ▼ 1.2% | 65,777 |
| Aug 21, 2026 | 601 | 650 | 601 | 607.3 | -12.7 | ▼ 2.05% | 85,655 |
| Aug 20, 2026 | 601 | 629.1 | 601 | 620 | +10 | ▲ 1.64% | 143,161 |
| Aug 19, 2026 | 577.6 | 667 | 577.6 | 610 | +2.1 | ▲ 0.35% | 34,954 |
| Aug 18, 2026 | 649 | 649 | 600 | 607.9 | -12.1 | ▼ 1.95% | 31,320 |
| Aug 17, 2026 | 647 | 647 | 600 | 620 | -8.9 | ▼ 1.42% | 39,724 |
| Aug 14, 2026 | 620 | 635 | 602 | 628.9 | -4.1 | ▼ 0.65% | 31,432 |
| Aug 13, 2026 | 600 | 670 | 600 | 633 | +23 | ▲ 3.77% | 87,365 |
| Aug 12, 2026 | 661 | 661 | 610 | 610 | -19.9 | ▼ 3.16% | 34,069 |
| Aug 11, 2026 | 598 | 638 | 598 | 629.9 | +21.9 | ▲ 3.6% | 168,927 |
| Aug 10, 2026 | 570 | 608 | 570 | 608 | +26 | ▲ 4.47% | 43,239 |
| Aug 07, 2026 | 565.1 | 588.9 | 565.1 | 582 | +10.2 | ▲ 1.78% | 27,628 |
| Aug 06, 2026 | 600 | 600 | 567 | 571.8 | -3 | ▼ 0.52% | 14,399 |
| Aug 05, 2026 | 546.4 | 578 | 546.4 | 574.8 | +2.8 | ▲ 0.49% | 1,781 |
| Aug 04, 2026 | 576 | 576 | 568 | 572 | +1.9 | ▲ 0.33% | 6,806 |
| Aug 03, 2026 | 600 | 600 | 569 | 570.1 | -2 | ▼ 0.35% | 7,581 |
| Jul 31, 2026 | 564 | 579.8 | 564 | 572.1 | +1.1 | ▲ 0.19% | 13,705 |
| Jul 30, 2026 | 560 | 584 | 560 | 571 | -8.6 | ▼ 1.48% | 10,430 |
| Jul 29, 2026 | 606.9 | 606.9 | 560.7 | 579.6 | +1.6 | ▲ 0.28% | 8,566 |
| Jul 28, 2026 | 575 | 583 | 570 | 578 | -4.1 | ▼ 0.7% | 16,358 |
| Jul 27, 2026 | 580 | 601 | 580 | 582.1 | -9.9 | ▼ 1.67% | 18,659 |
| Jul 24, 2026 | 598 | 605 | 584 | 592 | -6 | ▼ 1% | 48,519 |
| Jul 23, 2026 | 600 | 603 | 583.5 | 598 | -0.8 | ▼ 0.13% | 23,374 |
| Jul 22, 2026 | 582 | 604 | 582 | 598.8 | -1.2 | ▼ 0.2% | 13,045 |
| Jul 21, 2026 | 593 | 607.6 | 588 | 600 | +2.5 | ▲ 0.42% | 58,298 |
| Jul 20, 2026 | 560 | 603.5 | 560 | 597.5 | +25.5 | ▲ 4.46% | 82,480 |
| Jul 17, 2026 | 550 | 583 | 550 | 572 | +19 | ▲ 3.44% | 80 |
| Jul 16, 2026 | 578 | 578 | 546 | 553 | -20 | ▼ 3.49% | 28,801 |
| Jul 15, 2026 | 560 | 580 | 556 | 573 | +16 | ▲ 2.87% | 91,472 |
| Jul 14, 2026 | 565.9 | 565.9 | 543 | 557 | +2 | ▲ 0.36% | 10 |
| Jul 13, 2026 | 536.8 | 581.9 | 536.8 | 555 | -10 | ▼ 1.77% | 8,159 |
| Jul 10, 2026 | 535.6 | 580.6 | 535.6 | 565 | +1.3 | ▲ 0.23% | 23,678 |
| Jul 09, 2026 | 577 | 577 | 555 | 563.7 | +0.7 | ▲ 0.12% | 16,623 |
| Jul 08, 2026 | 551 | 600 | 551 | 563 | -17 | ▼ 2.93% | 41,611 |
| Jul 07, 2026 | 570 | 587 | 570 | 580 | +7 | ▲ 1.22% | 33,996 |
| Jul 06, 2026 | 570 | 622.1 | 570 | 573 | -7 | ▼ 1.21% | 43,284 |
| Jul 03, 2026 | 580 | 591.9 | 575 | 580 | -7 | ▼ 1.19% | 33,789 |
| Jul 02, 2026 | 619 | 619 | 573 | 587 | -3 | ▼ 0.51% | 26,170 |
| Jul 01, 2026 | 610 | 610 | 573 | 590 | +8.1 | ▲ 1.39% | 19,750 |
| Jun 30, 2026 | 582 | 605 | 576.1 | 581.9 | -8.1 | ▼ 1.37% | 31,231 |
| Jun 29, 2026 | 580 | 612 | 577 | 590 | +0 | 0% | 26,243 |
| Jun 26, 2026 | 615 | 615 | 590 | 590 | -10 | ▼ 1.67% | 23,880 |
| Jun 25, 2026 | 615 | 619 | 597.1 | 600 | -20 | ▼ 3.23% | 29,548 |
| Jun 24, 2026 | 630 | 630 | 600 | 620 | -11 | ▼ 1.74% | 40,623 |
| Jun 23, 2026 | 642 | 645 | 614 | 631 | -12 | ▼ 1.87% | 27,695 |
| Jun 22, 2026 | 630 | 682 | 630 | 643 | -2 | ▼ 0.31% | 79,696 |
| Jun 19, 2026 | 625 | 647.9 | 625 | 645 | +10 | ▲ 1.57% | 99,560 |
| Jun 18, 2026 | 630 | 660 | 617.3 | 635 | -7.5 | ▼ 1.17% | 74,648 |
| Jun 17, 2026 | 615 | 650.9 | 615 | 642.5 | +0.5 | ▲ 0.08% | 94,836 |
| Jun 16, 2026 | 631 | 692.6 | 631 | 642 | -15 | ▼ 2.28% | 78,639 |
| Jun 15, 2026 | 630 | 670 | 630 | 657 | +1 | ▲ 0.15% | 119,349 |
| Jun 12, 2026 | 625 | 692 | 625 | 656 | +1 | ▲ 0.15% | 126,474 |
| Jun 11, 2026 | 615 | 665 | 615 | 655 | +11 | ▲ 1.71% | 145,208 |
| Jun 10, 2026 | 605 | 660.3 | 605 | 644 | +9 | ▲ 1.42% | 222,441 |
| Jun 09, 2026 | 593 | 642.9 | 592.3 | 635 | +36.9 | ▲ 6.17% | 271,099 |
| Jun 08, 2026 | 594 | 600 | 588.5 | 598.1 | +8 | ▲ 1.36% | 28,632 |
| Jun 05, 2026 | 586.3 | 591 | 583.1 | 590.1 | +3.9 | ▲ 0.67% | 16,361 |
| Jun 04, 2026 | 585 | 595 | 585 | 586.2 | -7.8 | ▼ 1.31% | 5,888 |
| Jun 03, 2026 | 582 | 599 | 582 | 594 | +6.9 | ▲ 1.18% | 4,389 |
| Jun 02, 2026 | 584.1 | 595 | 581 | 587.1 | -2.4 | ▼ 0.41% | 10,712 |
| Jun 01, 2026 | 597 | 598 | 586 | 589.5 | -12.6 | ▼ 2.09% | 8,739 |
| May 27, 2026 | 607 | 614 | 600 | 602.1 | -3.9 | ▼ 0.64% | 17,143 |
| May 26, 2026 | 599.8 | 615 | 599.8 | 606 | -9 | ▼ 1.46% | 25,026 |
| May 25, 2026 | 583.5 | 615.1 | 580 | 615 | +31.4 | ▲ 5.38% | 64,537 |
| May 22, 2026 | 570 | 585 | 570 | 583.6 | +7.4 | ▲ 1.28% | 5,460 |
| May 21, 2026 | 570 | 584 | 570 | 576.2 | -8.8 | ▼ 1.5% | 3,573 |
| May 20, 2026 | 570 | 585 | 568 | 585 | +11 | ▲ 1.92% | 6,053 |
| May 19, 2026 | 550 | 575 | 550 | 574 | +7.9 | ▲ 1.4% | 4,618 |
| May 18, 2026 | 557 | 575 | 555.3 | 566.1 | -3.9 | ▼ 0.68% | 5,286 |
| May 15, 2026 | 601.1 | 601.1 | 566.4 | 570 | -2.5 | ▼ 0.44% | 3,102 |
| May 14, 2026 | 594.4 | 594.4 | 562 | 572.5 | +6.4 | ▲ 1.13% | 2,881 |
| May 13, 2026 | 565 | 572 | 565 | 566.1 | -7.9 | ▼ 1.38% | 3,088 |
| May 12, 2026 | 584.9 | 584.9 | 568 | 574 | -4 | ▼ 0.69% | 9,854 |
| May 11, 2026 | 581 | 581 | 565 | 578 | +13.9 | ▲ 2.46% | 6,180 |
| May 08, 2026 | 574.9 | 574.9 | 562 | 564.1 | -0.9 | ▼ 0.16% | 7,248 |
| May 07, 2026 | 570 | 570 | 560 | 565 | -2 | ▼ 0.35% | 1,054 |
| May 06, 2026 | 561.5 | 568 | 560.1 | 567 | +6.9 | ▲ 1.23% | 6,178 |
| May 05, 2026 | 556 | 570 | 556 | 560.1 | -6.9 | ▼ 1.22% | 22,651 |
| May 04, 2026 | 560 | 567 | 558 | 567 | -2 | ▼ 0.35% | 8,801 |
| Apr 30, 2026 | 565 | 569.5 | 555.5 | 569 | +3 | ▲ 0.53% | 4,561 |
| Apr 29, 2026 | 568.2 | 578.8 | 566 | 566 | -2.1 | ▼ 0.37% | 6,975 |
| Apr 28, 2026 | 574 | 580 | 568 | 568.1 | -5.9 | ▼ 1.03% | 7,391 |
| Apr 27, 2026 | 573 | 580 | 560.1 | 574 | +1 | ▲ 0.17% | 3,710 |
| Apr 24, 2026 | 555 | 575 | 555 | 573 | +2 | ▲ 0.35% | 2,245 |
| Apr 23, 2026 | 595 | 595 | 571 | 571 | -7 | ▼ 1.21% | 16,149 |
| Apr 22, 2026 | 572.3 | 588 | 572.3 | 578 | -6.8 | ▼ 1.16% | 12,865 |
| Apr 21, 2026 | 580 | 585 | 580 | 584.8 | +0.8 | ▲ 0.14% | 9,698 |
| Apr 20, 2026 | 588.1 | 595 | 576.3 | 584 | -2 | ▼ 0.34% | 4,471 |
| Apr 17, 2026 | 595 | 595 | 581 | 586 | +1 | ▲ 0.17% | 6,383 |
| Apr 16, 2026 | 597.5 | 600 | 583.1 | 585 | -17 | ▼ 2.82% | 23,016 |
| Apr 15, 2026 | 600 | 605 | 595 | 602 | +3 | ▲ 0.5% | 22,977 |
| Apr 13, 2026 | 595 | 599 | 592.8 | 599 | +0 | 0% | 11,120 |
| Apr 10, 2026 | 596 | 602.8 | 588 | 599 | -3.4 | ▼ 0.56% | 25,016 |
| Apr 09, 2026 | 597.5 | 606.8 | 591.2 | 602.4 | +5.6 | ▲ 0.94% | 19,072 |
| Apr 08, 2026 | 580.2 | 596.8 | 576.6 | 596.8 | +17.8 | ▲ 3.07% | 22,061 |
| Apr 07, 2026 | 585 | 585 | 575 | 579 | +4 | ▲ 0.7% | 16,971 |
| Apr 06, 2026 | 564 | 588.5 | 553 | 575 | +18.3 | ▲ 3.29% | 26,515 |
| Apr 05, 2026 | 583 | 583 | 553 | 556.7 | -18.3 | ▼ 3.18% | 28,708 |
| Apr 02, 2026 | 570 | 590.5 | 568 | 575 | -2.2 | ▼ 0.38% | 19,061 |
| Apr 01, 2026 | 601.9 | 601.9 | 575 | 577.2 | -24.7 | ▼ 4.1% | 41,139 |
| Mar 31, 2026 | 581.1 | 605 | 581.1 | 601.9 | +10.8 | ▲ 1.83% | 38,321 |
| Mar 30, 2026 | 604 | 605 | 591.1 | 591.1 | -13.9 | ▼ 2.3% | 32,326 |
| Mar 29, 2026 | 619 | 625 | 605 | 605 | -18.6 | ▼ 2.98% | 37,501 |
| Mar 26, 2026 | 625 | 625 | 615 | 623.6 | +2.6 | ▲ 0.42% | 14,533 |
| Mar 25, 2026 | 637 | 637 | 620.1 | 621 | -4 | ▼ 0.64% | 16,123 |
| Mar 24, 2026 | 634 | 640 | 617 | 625 | +2.1 | ▲ 0.34% | 17,986 |
| Mar 23, 2026 | 620 | 627.5 | 616.1 | 622.9 | +3.7 | ▲ 0.6% | 44,577 |
| Mar 22, 2026 | 639.5 | 639.5 | 612.5 | 619.2 | -7.8 | ▼ 1.24% | 110,867 |
| Mar 19, 2026 | 638.9 | 649.6 | 623.3 | 627 | -4.2 | ▼ 0.67% | 51,580 |
| Mar 17, 2026 | 658 | 658 | 627 | 631.2 | -14.6 | ▼ 2.26% | 42,375 |
| Mar 16, 2026 | 590 | 645.8 | 590 | 645.8 | +58.7 | ▲ 10% | 682,935 |
| Mar 15, 2026 | 584 | 599 | 584 | 587.1 | +4.8 | ▲ 0.82% | 25,345 |
| Mar 12, 2026 | 585 | 596 | 582.3 | 582.3 | +0.7 | ▲ 0.12% | 24,180 |
| Mar 11, 2026 | 607 | 607 | 579.4 | 581.6 | -15.3 | ▼ 2.56% | 42,605 |
| Mar 10, 2026 | 616.8 | 641 | 585.5 | 596.9 | -7.9 | ▼ 1.31% | 43,176 |
| Mar 09, 2026 | 581.4 | 604.8 | 581.4 | 604.8 | +34.8 | ▲ 6.11% | 130 |
| Mar 03, 2026 | 560.1 | 570 | 559 | 570 | +8.5 | ▲ 1.51% | 22,645 |
| Mar 01, 2026 | 562 | 562 | 553 | 561.5 | -0.5 | ▼ 0.09% | 16,504 |
| Feb 26, 2026 | 565 | 565 | 556.2 | 562 | +2 | ▲ 0.36% | 8,087 |
| Feb 25, 2026 | 553.3 | 561 | 553.3 | 560 | +7 | ▲ 1.27% | 8,896 |
| Feb 24, 2026 | 551 | 554.8 | 548 | 553 | +2 | ▲ 0.36% | 2,889 |
| Feb 23, 2026 | 545 | 557 | 545 | 551 | +1 | ▲ 0.18% | 4,558 |
| Feb 22, 2026 | 557 | 557 | 547 | 550 | -5.2 | ▼ 0.94% | 11,506 |
| Feb 17, 2026 | 568 | 568 | 555 | 555.2 | -5.8 | ▼ 1.03% | 21,112 |
| Feb 16, 2026 | 561 | 569.8 | 561 | 561 | +1 | ▲ 0.18% | 10,249 |
| Feb 12, 2026 | 558 | 570 | 557.3 | 560 | +5 | ▲ 0.9% | 33,525 |
| Feb 11, 2026 | 551 | 573 | 551 | 555 | +3.8 | ▲ 0.69% | 13,397 |
| Feb 10, 2026 | 550 | 565.9 | 548 | 551.2 | +0.1 | ▲ 0.02% | 21,315 |
| Feb 09, 2026 | 553.1 | 560.7 | 550.5 | 551.1 | -7.6 | ▼ 1.36% | 12,910 |
| Feb 08, 2026 | 569.8 | 574 | 555 | 558.7 | -5.9 | ▼ 1.04% | 29,765 |
| Feb 05, 2026 | 557 | 564.8 | 554 | 564.6 | +7.8 | ▲ 1.4% | 9,874 |
| Feb 04, 2026 | 568 | 568 | 551 | 556.8 | -0.3 | ▼ 0.05% | 13,873 |
| Feb 03, 2026 | 574.2 | 574.2 | 556 | 557.1 | -5.9 | ▼ 1.05% | 21,280 |
| Feb 02, 2026 | 566 | 569.8 | 561.1 | 563 | -3 | ▼ 0.53% | 12,984 |
| Feb 01, 2026 | 556.1 | 566 | 556 | 566 | +2.9 | ▲ 0.52% | 14,078 |
| Jan 29, 2026 | 565 | 577.3 | 563 | 563.1 | +1.1 | ▲ 0.2% | 51,481 |
| Jan 28, 2026 | 560.3 | 572 | 555.7 | 562 | -2 | ▼ 0.35% | 24,789 |
| Jan 27, 2026 | 580 | 580 | 560 | 564 | -16 | ▼ 2.76% | 41,382 |
| Jan 26, 2026 | 594 | 594 | 577.2 | 580 | -3.1 | ▼ 0.53% | 22,877 |
| Jan 25, 2026 | 583.8 | 594 | 575.1 | 583.1 | +10.6 | ▲ 1.85% | 32,652 |
| Jan 22, 2026 | 572 | 579 | 572 | 572.5 | +1.9 | ▲ 0.33% | 21,120 |
| Jan 21, 2026 | 562.1 | 579.9 | 562.1 | 570.6 | +0.7 | ▲ 0.12% | 25,390 |
| Jan 20, 2026 | 573 | 574 | 563 | 569.9 | +5.9 | ▲ 1.05% | 27,642 |
| Jan 18, 2026 | 569 | 571 | 560 | 564 | -2.9 | ▼ 0.51% | 22,546 |
| Jan 14, 2026 | 576.9 | 576.9 | 561.4 | 566.9 | -6 | ▼ 1.05% | 18,579 |
| Jan 13, 2026 | 550 | 575 | 550 | 572.9 | +19.9 | ▲ 3.6% | 34,844 |
| Jan 12, 2026 | 536.1 | 554.5 | 536.1 | 553 | +14 | ▲ 2.6% | 30,974 |
| Jan 08, 2026 | 547 | 547 | 537 | 539 | +0.7 | ▲ 0.13% | 20,671 |
| Jan 07, 2026 | 550 | 556.9 | 537.3 | 538.3 | -11.6 | ▼ 2.11% | 23,207 |
| Jan 06, 2026 | 541 | 555 | 541 | 549.9 | +10.1 | ▲ 1.87% | 29,300 |
| Jan 05, 2026 | 548 | 548 | 532.1 | 539.8 | -2.2 | ▼ 0.41% | 29,017 |
| Jan 04, 2026 | 548 | 548 | 538.1 | 542 | -6.9 | ▼ 1.26% | 17,508 |
| Jan 01, 2026 | 553.4 | 555.1 | 544 | 548.9 | -75.1 | ▼ 12.04% | 18,940 |
| Dec 31, 2025 | 625 | 627 | 616 | 624 | +9 | ▲ 1.46% | 79,237 |
| Dec 29, 2025 | 623.2 | 623.2 | 611.1 | 615 | +4 | ▲ 0.65% | 37,059 |
| Dec 28, 2025 | 596.4 | 625 | 596.4 | 611 | +2.5 | ▲ 0.41% | 33,054 |
| Dec 24, 2025 | 629 | 629 | 607 | 608.5 | -9.5 | ▼ 1.54% | 28,448 |
| Dec 23, 2025 | 600 | 618 | 591 | 618 | +27.9 | ▲ 4.73% | 71,879 |
| Dec 22, 2025 | 589 | 595 | 586.1 | 590.1 | +1.2 | ▲ 0.2% | 7,715 |
| Dec 21, 2025 | 591 | 597 | 583.1 | 588.9 | -5.1 | ▼ 0.86% | 11,069 |
| Dec 18, 2025 | 590 | 601 | 590 | 594 | -1 | ▼ 0.17% | 13,532 |
| Dec 17, 2025 | 580.2 | 604 | 580.2 | 595 | +3 | ▲ 0.51% | 9,915 |
| Dec 16, 2025 | 580 | 592 | 575.3 | 592 | +7 | ▲ 1.2% | 7,300 |
| Dec 15, 2025 | 580 | 587.7 | 580 | 585 | -4.9 | ▼ 0.83% | 5,292 |
| Dec 14, 2025 | 587 | 597.7 | 578.3 | 589.9 | +1.4 | ▲ 0.24% | 15,444 |
| Dec 11, 2025 | 604.5 | 604.5 | 587.1 | 588.5 | -4.4 | ▼ 0.74% | 14,402 |
| Dec 10, 2025 | 576 | 601.8 | 576 | 592.9 | +5.9 | ▲ 1.01% | 14,714 |
| Dec 09, 2025 | 590 | 596.9 | 585.6 | 587 | -3 | ▼ 0.51% | 9,937 |
| Dec 08, 2025 | 585 | 607 | 585 | 590 | +2 | ▲ 0.34% | 10,562 |
| Dec 07, 2025 | 596 | 602.9 | 585 | 588 | -16.9 | ▼ 2.79% | 15,752 |
| Dec 03, 2025 | 611 | 611 | 600.2 | 604.9 | -0.1 | ▼ 0.02% | 15,040 |
| Dec 02, 2025 | 607.9 | 610 | 597 | 605 | +4.5 | ▲ 0.75% | 9,946 |
| Dec 01, 2025 | 596 | 605 | 591 | 600.5 | +10.5 | ▲ 1.78% | 17,214 |
| Nov 30, 2025 | 610 | 620 | 590 | 590 | -22 | ▼ 3.59% | 38,154 |
| Nov 27, 2025 | 620 | 622.9 | 610.1 | 612 | -6.8 | ▼ 1.1% | 22,462 |
| Nov 26, 2025 | 600 | 620.1 | 595.4 | 618.8 | +12.6 | ▲ 2.08% | 28,723 |
| Nov 25, 2025 | 597.8 | 617.5 | 597.8 | 606.2 | -3.7 | ▼ 0.61% | 33,443 |
| Nov 24, 2025 | 600 | 614.2 | 596 | 609.9 | +9.9 | ▲ 1.65% | 21,561 |
| Nov 23, 2025 | 597.7 | 609.5 | 586 | 600 | +14 | ▲ 2.39% | 41,960 |
| Nov 20, 2025 | 575 | 594 | 573.9 | 586 | +6 | ▲ 1.03% | 12,388 |
| Nov 19, 2025 | 584 | 585 | 580 | 580 | -7 | ▼ 1.19% | 4,983 |
| Nov 18, 2025 | 583 | 603 | 567.5 | 587 | +8 | ▲ 1.38% | 37,935 |
| Nov 17, 2025 | 580 | 588.5 | 577.3 | 579 | -5 | ▼ 0.86% | 6,975 |
| Nov 16, 2025 | 591 | 591.5 | 575 | 584 | +4 | ▲ 0.69% | 9,516 |
| Nov 13, 2025 | 579.5 | 588.5 | 571.2 | 580 | +0.5 | ▲ 0.09% | 9,907 |
| Nov 12, 2025 | 575 | 585 | 570.1 | 579.5 | +4.5 | ▲ 0.78% | 8,836 |
| Nov 11, 2025 | 565 | 598 | 565 | 575 | +10 | ▲ 1.77% | 4,899 |
| Nov 10, 2025 | 569 | 574.5 | 563 | 565 | -4 | ▼ 0.7% | 6,499 |
| Nov 09, 2025 | 586 | 586 | 565 | 569 | -17 | ▼ 2.9% | 8,667 |
| Nov 06, 2025 | 571.4 | 592.6 | 571.4 | 586 | +5 | ▲ 0.86% | 8,183 |
| Nov 05, 2025 | 570.1 | 585 | 567.4 | 581 | +4 | ▲ 0.69% | 15,399 |
| Nov 04, 2025 | 595 | 600 | 570.4 | 577 | -18 | ▼ 3.03% | 12,748 |
| Nov 03, 2025 | 577 | 612 | 577 | 595 | +18 | ▲ 3.12% | 22,780 |
| Nov 02, 2025 | 570 | 586 | 559 | 577 | +3 | ▲ 0.52% | 17,022 |
| Oct 30, 2025 | 555 | 577.4 | 546 | 574 | +21 | ▲ 3.8% | 14,445 |
| Oct 29, 2025 | 553.3 | 573 | 550 | 553 | -9 | ▼ 1.6% | 8,575 |
| Oct 28, 2025 | 544.5 | 564 | 544.5 | 562 | +17 | ▲ 3.12% | 7,908 |
| Oct 26, 2025 | 525 | 546.6 | 521 | 545 | +15.8 | ▲ 2.99% | 7,863 |
| Oct 19, 2025 | 530 | 541 | 524.3 | 529.2 | -2.8 | ▼ 0.53% | 6,551 |
| Oct 16, 2025 | 533 | 533.2 | 525.3 | 532 | -6.5 | ▼ 1.21% | 3,926 |
| Oct 15, 2025 | 528.1 | 540 | 527.3 | 538.5 | +1.5 | ▲ 0.28% | 10,340 |
| Oct 14, 2025 | 542 | 542 | 527.2 | 537 | -7 | ▼ 1.29% | 6,276 |
| Oct 13, 2025 | 540 | 550 | 534 | 544 | -4 | ▼ 0.73% | 13,105 |
| Oct 12, 2025 | 555.5 | 556 | 530 | 548 | -18.8 | ▼ 3.32% | 19,976 |
| Oct 09, 2025 | 567 | 589.5 | 557.2 | 566.8 | +10.8 | ▲ 1.94% | 13,807 |
| Oct 08, 2025 | 579 | 579 | 546.3 | 556 | -20 | ▼ 3.47% | 16,405 |
| Oct 07, 2025 | 615 | 615 | 573 | 576 | — | — | 9,061 |
