Upper Lohore Khola Hydropower Company Limited
ULHCRs350▲ 10.1 (2.97%)
As of Sep 29, 2026 · 02:59
EPS
-5.69
P/E Ratio
-61.51
Book Value
88.51
PBV
3.95
1Y Yield
-23.36%
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 | 345 | 350 | 329.5 | 350 | +10.1 | ▲ 2.97% | 16,601 |
| Sep 28, 2026 | 339 | 355 | 325 | 339.9 | +0.9 | ▲ 0.27% | 41,147 |
| Sep 24, 2026 | 330 | 342 | 330 | 339 | +9 | ▲ 2.73% | 12,772 |
| Sep 23, 2026 | 328 | 331 | 324.5 | 330 | +3.9 | ▲ 1.2% | 19,055 |
| Sep 22, 2026 | 320.1 | 330 | 320.1 | 326.1 | -1.9 | ▼ 0.58% | 13,207 |
| Sep 18, 2026 | 315 | 328 | 315 | 328 | +10 | ▲ 3.14% | 12,566 |
| Sep 17, 2026 | 335 | 336.8 | 318 | 318 | -9 | ▼ 2.75% | 9,696 |
| Sep 16, 2026 | 350 | 350 | 323 | 327 | -7 | ▼ 2.1% | 4,356 |
| Sep 15, 2026 | 347 | 347 | 330.1 | 334 | +3.1 | ▲ 0.94% | 40,348 |
| Sep 14, 2026 | 323 | 342.4 | 322.1 | 330.9 | +7.8 | ▲ 2.41% | 7,071 |
| Sep 11, 2026 | 320 | 331.6 | 313.1 | 323.1 | +3.1 | ▲ 0.97% | 11,612 |
| Sep 10, 2026 | 307 | 330 | 305 | 320 | +21 | ▲ 7.02% | 26,539 |
| Sep 09, 2026 | 267.8 | 299 | 267.8 | 299 | +39 | ▲ 15% | 24,818 |
| Sep 07, 2026 | 305 | 314 | 260 | 260 | -40 | ▼ 13.33% | 7,071 |
| Sep 03, 2026 | 290 | 305 | 290 | 300 | +9 | ▲ 3.09% | 10,180 |
| Sep 02, 2026 | 282 | 296.1 | 282 | 291 | +3.5 | ▲ 1.22% | 1,297 |
| Sep 01, 2026 | 278.6 | 299 | 278.6 | 287.5 | +0.4 | ▲ 0.14% | 7,721 |
| Aug 31, 2026 | 300 | 300 | 286 | 287.1 | -13.9 | ▼ 4.62% | 10,586 |
| Aug 27, 2026 | 297 | 305.5 | 297 | 301 | -5 | ▼ 1.63% | 9,032 |
| Aug 26, 2026 | 321 | 322 | 302.5 | 306 | -14 | ▼ 4.38% | 12,837 |
| Aug 25, 2026 | 321.7 | 331.3 | 317 | 320 | -1.7 | ▼ 0.53% | 17,522 |
| Aug 24, 2026 | 335 | 335 | 321.2 | 321.7 | -8.4 | ▼ 2.54% | 11,308 |
| Aug 21, 2026 | 333 | 342 | 330 | 330.1 | -8.3 | ▼ 2.45% | 19,338 |
| Aug 20, 2026 | 349.6 | 349.6 | 332.1 | 338.4 | +5.4 | ▲ 1.62% | 10,224 |
| Aug 19, 2026 | 341 | 348 | 332.1 | 333 | -8 | ▼ 2.35% | 18,304 |
| Aug 18, 2026 | 341.5 | 344.5 | 335.3 | 341 | +0.5 | ▲ 0.15% | 7,964 |
| Aug 17, 2026 | 342 | 346 | 333.3 | 340.5 | -1.5 | ▼ 0.44% | 14,754 |
| Aug 14, 2026 | 341.1 | 351 | 332 | 342 | -17 | ▼ 4.74% | 63,497 |
| Aug 13, 2026 | 372 | 372 | 353 | 359 | -12.2 | ▼ 3.29% | 61,187 |
| Aug 12, 2026 | 425 | 425 | 371.2 | 371.2 | -65.4 | ▼ 14.98% | 45,339 |
| Aug 11, 2026 | 365 | 436.6 | 353.6 | 436.6 | +56.9 | ▲ 14.99% | 74,681 |
| Aug 10, 2026 | 380 | 380 | 363 | 379.7 | +0.7 | ▲ 0.18% | 20,845 |
| Aug 07, 2026 | 388 | 388 | 356 | 379 | -28.2 | ▼ 6.93% | 124,394 |
| Aug 06, 2026 | 350 | 407.2 | 350 | 407.2 | +53.1 | ▲ 15% | 16,882 |
| Aug 05, 2026 | 367 | 367 | 354 | 354.1 | -6.9 | ▼ 1.91% | 5,447 |
| Aug 04, 2026 | 383 | 383 | 354 | 361 | -8.1 | ▼ 2.19% | 3,828 |
| Aug 03, 2026 | 350 | 375 | 350 | 369.1 | +7.1 | ▲ 1.96% | 18,495 |
| Jul 31, 2026 | 339 | 365 | 337 | 362 | +21.9 | ▲ 6.44% | 24,501 |
| Jul 30, 2026 | 345 | 354.9 | 340.1 | 340.1 | -4.9 | ▼ 1.42% | 4,850 |
| Jul 29, 2026 | 346 | 354.8 | 345 | 345 | -3 | ▼ 0.86% | 4,712 |
| Jul 28, 2026 | 350 | 354 | 348 | 348 | -2 | ▼ 0.57% | 4,785 |
| Jul 27, 2026 | 365 | 365 | 347.5 | 350 | -9.5 | ▼ 2.64% | 9,670 |
| Jul 24, 2026 | 367 | 369 | 358.1 | 359.5 | -2.7 | ▼ 0.75% | 7,061 |
| Jul 23, 2026 | 379.8 | 379.8 | 360 | 362.2 | -9.8 | ▼ 2.63% | 10,466 |
| Jul 22, 2026 | 382 | 382 | 369 | 372 | +1 | ▲ 0.27% | 13,376 |
| Jul 21, 2026 | 365.2 | 375 | 365.2 | 371 | +0.9 | ▲ 0.24% | 18,169 |
| Jul 20, 2026 | 375 | 381.8 | 365 | 370.1 | -2.9 | ▼ 0.78% | 12,330 |
| Jul 17, 2026 | 366.9 | 379 | 366.9 | 373 | +14.8 | ▲ 4.13% | 11,147 |
| Jul 16, 2026 | 366.5 | 374.9 | 358.2 | 358.2 | +0.2 | ▲ 0.06% | 10,191 |
| Jul 15, 2026 | 358 | 367 | 350.3 | 358 | +1 | ▲ 0.28% | 7,237 |
| Jul 14, 2026 | 367 | 367 | 343 | 357 | -11.9 | ▼ 3.23% | 23,153 |
| Jul 13, 2026 | 373.1 | 380 | 367.1 | 368.9 | -15.6 | ▼ 4.06% | 8,160 |
| Jul 10, 2026 | 380 | 391 | 380 | 384.5 | +3.5 | ▲ 0.92% | 17,510 |
| Jul 09, 2026 | 393 | 394.5 | 380 | 381 | -10.3 | ▼ 2.63% | 9,055 |
| Jul 08, 2026 | 401 | 405.4 | 391.3 | 391.3 | -18.7 | ▼ 4.56% | 11,015 |
| Jul 07, 2026 | 403.1 | 415 | 403.1 | 410 | -4 | ▼ 0.97% | 5,387 |
| Jul 06, 2026 | 422.3 | 422.3 | 411 | 414 | -15 | ▼ 3.5% | 6,826 |
| Jul 03, 2026 | 497 | 497 | 422.6 | 429 | -67.8 | ▼ 13.65% | 99,792 |
| Jul 02, 2026 | 420 | 496.8 | 407.7 | 496.8 | +64.8 | ▲ 15% | 31,541 |
| Jul 01, 2026 | 417 | 432 | 416.2 | 432 | +10.9 | ▲ 2.59% | 10,977 |
| Jun 30, 2026 | 420 | 467 | 420 | 421.1 | +4.5 | ▲ 1.08% | 16,470 |
| Jun 29, 2026 | 444.1 | 444.1 | 416 | 416.6 | -6.4 | ▼ 1.51% | 6,385 |
| Jun 26, 2026 | 417 | 427 | 410 | 423 | +11.1 | ▲ 2.69% | 6,563 |
| Jun 25, 2026 | 402 | 413.4 | 402 | 411.9 | -2.1 | ▼ 0.51% | 4,684 |
| Jun 24, 2026 | 412 | 415 | 403.2 | 414 | -8 | ▼ 1.9% | 6,973 |
| Jun 23, 2026 | 421 | 422 | 416.2 | 422 | -2 | ▼ 0.47% | 5,418 |
| Jun 22, 2026 | 420.9 | 425 | 411 | 424 | +3.1 | ▲ 0.74% | 10,465 |
| Jun 19, 2026 | 423 | 429.5 | 415 | 420.9 | -2.1 | ▼ 0.5% | 7,644 |
| Jun 18, 2026 | 437.5 | 437.5 | 422.2 | 423 | -5 | ▼ 1.17% | 7,715 |
| Jun 17, 2026 | 426 | 430 | 424 | 428 | -1 | ▼ 0.23% | 7,636 |
| Jun 16, 2026 | 437 | 437 | 425 | 429 | -8 | ▼ 1.83% | 10,206 |
| Jun 15, 2026 | 440.5 | 445 | 435 | 437 | -13 | ▼ 2.89% | 7,006 |
| Jun 12, 2026 | 454 | 455 | 440 | 450 | -4 | ▼ 0.88% | 9,750 |
| Jun 11, 2026 | 440.8 | 459 | 440.8 | 454 | +26 | ▲ 6.07% | 16,809 |
| Jun 10, 2026 | 450 | 527.8 | 428 | 428 | -31 | ▼ 6.75% | 48,476 |
| Jun 09, 2026 | 450.2 | 459 | 450 | 459 | -1 | ▼ 0.22% | 8,836 |
| Jun 08, 2026 | 458 | 464.3 | 451.3 | 460 | -3.5 | ▼ 0.76% | 10,453 |
| Jun 05, 2026 | 462.9 | 464 | 460 | 463.5 | -1.5 | ▼ 0.32% | 6,424 |
| Jun 04, 2026 | 465.5 | 465.5 | 459 | 465 | -0.5 | ▼ 0.11% | 7,618 |
| Jun 03, 2026 | 460.1 | 470 | 460 | 465.5 | +2.6 | ▲ 0.56% | 18,512 |
| Jun 02, 2026 | 464.1 | 465 | 456.8 | 462.9 | -4.1 | ▼ 0.88% | 15,594 |
| Jun 01, 2026 | 476 | 479.5 | 465 | 467 | -8.1 | ▼ 1.7% | 18,226 |
| May 27, 2026 | 478 | 478.9 | 471.5 | 475.1 | -3 | ▼ 0.63% | 11,843 |
| May 26, 2026 | 485 | 487.9 | 476 | 478.1 | -2.9 | ▼ 0.6% | 16,295 |
| May 25, 2026 | 478.1 | 485.7 | 478.1 | 481 | +3.5 | ▲ 0.73% | 18,055 |
| May 22, 2026 | 476 | 488 | 475 | 477.5 | +0.2 | ▲ 0.04% | 17,874 |
| May 21, 2026 | 533.2 | 533.2 | 477.1 | 477.3 | -83.9 | ▼ 14.95% | 111,399 |
| May 20, 2026 | 502 | 561.2 | 470.5 | 561.2 | +73.2 | ▲ 15% | 45,460 |
| May 19, 2026 | 487 | 489.6 | 484 | 488 | +2.8 | ▲ 0.58% | 4,976 |
| May 18, 2026 | 492 | 492 | 485 | 485.2 | -6.8 | ▼ 1.38% | 5,403 |
| May 15, 2026 | 483 | 497 | 483 | 492 | -3 | ▼ 0.61% | 10,359 |
| May 14, 2026 | 495 | 496 | 482 | 495 | +2 | ▲ 0.41% | 17,065 |
| May 13, 2026 | 505 | 505 | 487 | 493 | -5.1 | ▼ 1.02% | 7,746 |
| May 12, 2026 | 512 | 527 | 498 | 498.1 | -13.9 | ▼ 2.71% | 17,719 |
| May 11, 2026 | 510 | 520.1 | 500 | 512 | +2 | ▲ 0.39% | 9,017 |
| May 08, 2026 | 503.1 | 513.8 | 503.1 | 510 | -8 | ▼ 1.54% | 6,633 |
| May 07, 2026 | 541.5 | 541.5 | 499.7 | 518 | -52 | ▼ 9.12% | 41,031 |
| May 06, 2026 | 511.1 | 572.6 | 499 | 570 | +32 | ▲ 5.95% | 203,859 |
| May 05, 2026 | 480 | 550 | 476 | 538 | +54 | ▲ 11.16% | 43,589 |
| May 04, 2026 | 493.9 | 500 | 475.9 | 484 | -9.9 | ▼ 2% | 12,853 |
| Apr 30, 2026 | 485 | 495.8 | 485 | 493.9 | -1.1 | ▼ 0.22% | 8,072 |
| Apr 29, 2026 | 499.5 | 513 | 484.6 | 495 | +10 | ▲ 2.06% | 10,368 |
| Apr 28, 2026 | 510 | 593 | 485 | 485 | -44 | ▼ 8.32% | 45,635 |
| Apr 27, 2026 | 500 | 529 | 500 | 529 | +2.8 | ▲ 0.53% | 9,445 |
| Apr 24, 2026 | 510 | 526.2 | 500 | 526.2 | +13.2 | ▲ 2.57% | 9,725 |
| Apr 23, 2026 | 500 | 513 | 500 | 513 | +7 | ▲ 1.38% | 19,471 |
| Apr 22, 2026 | 500 | 515 | 489 | 506 | +0 | 0% | 11,460 |
| Apr 21, 2026 | 500.1 | 509.5 | 500 | 506 | +0.9 | ▲ 0.18% | 4,891 |
| Apr 20, 2026 | 506.5 | 512 | 501 | 505.1 | -9.9 | ▼ 1.92% | 28,351 |
| Apr 17, 2026 | 528 | 528 | 510 | 515 | -9 | ▼ 1.72% | 3,089 |
| Apr 16, 2026 | 526 | 556 | 518.1 | 524 | -11 | ▼ 2.06% | 15,366 |
| Apr 15, 2026 | 527 | 579 | 527 | 535 | -2 | ▼ 0.37% | 77,743 |
| Apr 13, 2026 | 530 | 540 | 526 | 537 | +7 | ▲ 1.32% | 47,431 |
| Apr 10, 2026 | 515 | 531 | 515 | 530 | +6.3 | ▲ 1.2% | 27,842 |
| Apr 09, 2026 | 517 | 523.7 | 513 | 523.7 | +5.7 | ▲ 1.1% | 5,029 |
| Apr 08, 2026 | 490 | 519 | 490 | 518 | +18 | ▲ 3.6% | 11,297 |
| Apr 07, 2026 | 509 | 515 | 498.9 | 500 | -19 | ▼ 3.66% | 14,395 |
| Apr 06, 2026 | 470 | 519 | 470 | 519 | +43 | ▲ 9.03% | 10,927 |
| Apr 05, 2026 | 495.9 | 498 | 470 | 476 | -30 | ▼ 5.93% | 139,525 |
| Apr 02, 2026 | 510 | 519 | 491 | 506 | +5.5 | ▲ 1.1% | 20,494 |
| Apr 01, 2026 | 511 | 530 | 500 | 500.5 | -20.5 | ▼ 3.93% | 21,440 |
| Mar 31, 2026 | 515 | 529 | 513 | 521 | +0 | 0% | 12,618 |
| Mar 30, 2026 | 530 | 535 | 520 | 521 | -11 | ▼ 2.07% | 24,797 |
| Mar 29, 2026 | 556 | 556 | 532 | 532 | -24 | ▼ 4.32% | 22,903 |
| Mar 26, 2026 | 555 | 557.9 | 545 | 556 | +9 | ▲ 1.65% | 29,386 |
| Mar 25, 2026 | 559 | 559 | 546 | 547 | -6 | ▼ 1.08% | 40,535 |
| Mar 24, 2026 | 547.9 | 557 | 547.9 | 553 | -6 | ▼ 1.07% | 36,014 |
| Mar 23, 2026 | 550.3 | 559 | 544.2 | 559 | -2 | ▼ 0.36% | 24,622 |
| Mar 22, 2026 | 565.2 | 572 | 548 | 561 | -4.1 | ▼ 0.73% | 53,101 |
| Mar 19, 2026 | 581 | 582 | 565.1 | 565.1 | -6.3 | ▼ 1.1% | 83,634 |
| Mar 17, 2026 | 541 | 582 | 541 | 571.4 | +23.4 | ▲ 4.27% | 207,373 |
| Mar 16, 2026 | 540 | 549 | 540 | 548 | +1.8 | ▲ 0.33% | 45,431 |
| Mar 15, 2026 | 545 | 565 | 545 | 546.2 | -8.8 | ▼ 1.59% | 36,764 |
| Mar 12, 2026 | 542.5 | 560 | 542.5 | 555 | +3.2 | ▲ 0.58% | 31,600 |
| Mar 11, 2026 | 570 | 578.9 | 551.3 | 551.8 | -18.2 | ▼ 3.19% | 30,497 |
| Mar 10, 2026 | 599 | 599 | 566.1 | 570 | -17.5 | ▼ 2.98% | 51,881 |
| Mar 09, 2026 | 576 | 587.5 | 576 | 587.5 | +22.7 | ▲ 4.02% | 710 |
| Mar 03, 2026 | 543.5 | 565.9 | 543.5 | 564.8 | +12.9 | ▲ 2.34% | 33,914 |
| Mar 01, 2026 | 546.9 | 561 | 544 | 551.9 | -6.1 | ▼ 1.09% | 22,044 |
| Feb 26, 2026 | 545 | 565 | 545 | 558 | +3.9 | ▲ 0.7% | 49,101 |
| Feb 25, 2026 | 542.6 | 555 | 538 | 554.1 | +22.1 | ▲ 4.15% | 87,723 |
| Feb 24, 2026 | 500 | 550.8 | 500 | 532 | +28.8 | ▲ 5.72% | 39,567 |
| Feb 23, 2026 | 502 | 516 | 501.2 | 503.2 | +1.2 | ▲ 0.24% | 13,761 |
| Feb 22, 2026 | 522 | 527 | 500 | 502 | -28.1 | ▼ 5.3% | 20,657 |
| Feb 17, 2026 | 525 | 540 | 525 | 530.1 | -4.9 | ▼ 0.92% | 20,213 |
| Feb 16, 2026 | 535 | 538.9 | 531 | 535 | +1.9 | ▲ 0.36% | 20,168 |
| Feb 12, 2026 | 530 | 540 | 530 | 533.1 | -5.9 | ▼ 1.09% | 31,168 |
| Feb 11, 2026 | 538 | 550 | 530 | 539 | -5 | ▼ 0.92% | 42,452 |
| Feb 10, 2026 | 540 | 553.5 | 538 | 544 | -7 | ▼ 1.27% | 44,874 |
| Feb 09, 2026 | 538.1 | 568 | 538.1 | 551 | +2 | ▲ 0.36% | 93,784 |
| Feb 08, 2026 | 528 | 551.9 | 528 | 549 | +11 | ▲ 2.04% | 65,395 |
| Feb 05, 2026 | 493.1 | 539 | 493.1 | 538 | +35 | ▲ 6.96% | 146,008 |
| Feb 04, 2026 | 491.2 | 515.9 | 491.2 | 503 | +9 | ▲ 1.82% | 35,249 |
| Feb 03, 2026 | 485 | 500 | 485 | 494 | +7.4 | ▲ 1.52% | 31,599 |
| Feb 02, 2026 | 481.5 | 492 | 481.5 | 486.6 | +1.6 | ▲ 0.33% | 32,206 |
| Feb 01, 2026 | 488.1 | 494 | 480 | 485 | -8 | ▼ 1.62% | 17,033 |
| Jan 29, 2026 | 501 | 516 | 492 | 493 | -13 | ▼ 2.57% | 32,215 |
| Jan 28, 2026 | 486 | 517 | 486 | 506 | +20.8 | ▲ 4.29% | 83,479 |
| Jan 27, 2026 | 468.3 | 500 | 468.3 | 485.2 | +9.2 | ▲ 1.93% | 55,557 |
| Jan 26, 2026 | 470 | 476.7 | 466 | 476 | +4 | ▲ 0.85% | 17,220 |
| Jan 25, 2026 | 457 | 474.9 | 457 | 472 | +9.5 | ▲ 2.05% | 19,758 |
| Jan 22, 2026 | 460 | 469 | 459 | 462.5 | -5.5 | ▼ 1.18% | 8,432 |
| Jan 21, 2026 | 454 | 468 | 454 | 468 | +18 | ▲ 4% | 27,792 |
| Jan 20, 2026 | 460 | 464 | 450 | 450 | -1.1 | ▼ 0.24% | 21,895 |
| Jan 18, 2026 | 444.5 | 459.2 | 444.5 | 451.1 | +0.8 | ▲ 0.18% | 8,616 |
| Jan 14, 2026 | 453 | 460.9 | 450.1 | 450.3 | -2.8 | ▼ 0.62% | 9,855 |
| Jan 13, 2026 | 465 | 465 | 451.6 | 453.1 | -2.9 | ▼ 0.64% | 11,889 |
| Jan 12, 2026 | 451.1 | 469 | 451.1 | 456 | -4 | ▼ 0.87% | 9,067 |
| Jan 08, 2026 | 463 | 466 | 456 | 460 | -4 | ▼ 0.86% | 13,361 |
| Jan 07, 2026 | 478 | 478 | 457.1 | 464 | -5 | ▼ 1.07% | 7,886 |
| Jan 06, 2026 | 465 | 480 | 461 | 469 | +3 | ▲ 0.64% | 18,000 |
| Jan 05, 2026 | 463.9 | 467 | 456.3 | 466 | +6 | ▲ 1.3% | 13,679 |
| Jan 04, 2026 | 459.1 | 462 | 455.1 | 460 | +1 | ▲ 0.22% | 9,400 |
| Jan 01, 2026 | 463 | 467 | 455.6 | 459 | -6.4 | ▼ 1.38% | 18,870 |
| Dec 31, 2025 | 460 | 469 | 460 | 465.4 | +5.4 | ▲ 1.17% | 13,437 |
| Dec 29, 2025 | 458 | 465 | 455.6 | 460 | +2 | ▲ 0.44% | 8,399 |
| Dec 28, 2025 | 453.1 | 467 | 453.1 | 458 | +1 | ▲ 0.22% | 5,257 |
| Dec 24, 2025 | 456 | 462.9 | 452 | 457 | +2.1 | ▲ 0.46% | 4,936 |
| Dec 23, 2025 | 447.5 | 457.1 | 447.5 | 454.9 | +3.9 | ▲ 0.86% | 13,627 |
| Dec 22, 2025 | 453 | 457.1 | 447.2 | 451 | -9 | ▼ 1.96% | 9,043 |
| Dec 21, 2025 | 462 | 468 | 455 | 460 | -9.4 | ▼ 2% | 7,255 |
| Dec 18, 2025 | 462 | 471.8 | 462 | 469.4 | +3.4 | ▲ 0.73% | 8,381 |
| Dec 17, 2025 | 462 | 474 | 461.1 | 466 | -3 | ▼ 0.64% | 10,417 |
| Dec 16, 2025 | 462 | 472.6 | 462 | 469 | +7 | ▲ 1.52% | 8,742 |
| Dec 15, 2025 | 455.5 | 465 | 455.5 | 462 | +4 | ▲ 0.87% | 7,926 |
| Dec 14, 2025 | 479 | 480 | 458 | 458 | -16 | ▼ 3.38% | 12,932 |
| Dec 11, 2025 | 471.4 | 487 | 471 | 474 | -7 | ▼ 1.46% | 22,209 |
| Dec 10, 2025 | 462.5 | 486.8 | 462.5 | 481 | +9.1 | ▲ 1.93% | 29,707 |
| Dec 09, 2025 | 450.3 | 476.1 | 450.3 | 471.9 | +13.4 | ▲ 2.92% | 28,330 |
| Dec 08, 2025 | 450 | 462 | 450 | 458.5 | +5.5 | ▲ 1.21% | 17,501 |
| Dec 07, 2025 | 451.1 | 460 | 450 | 453 | -3 | ▼ 0.66% | 11,617 |
| Dec 03, 2025 | 450.2 | 467.9 | 450.2 | 456 | -1 | ▼ 0.22% | 12,022 |
| Dec 02, 2025 | 465.9 | 465.9 | 442 | 457 | +0 | 0% | 6,485 |
| Dec 01, 2025 | 450.3 | 464 | 450.3 | 457 | +2 | ▲ 0.44% | 13,763 |
| Nov 30, 2025 | 450.9 | 469 | 450.9 | 455 | -5 | ▼ 1.09% | 15,642 |
| Nov 27, 2025 | 465.1 | 475 | 458 | 460 | -9 | ▼ 1.92% | 18,830 |
| Nov 26, 2025 | 479.4 | 479.4 | 466.2 | 469 | -1 | ▼ 0.21% | 17,307 |
| Nov 25, 2025 | 446.1 | 474 | 446.1 | 470 | +14.9 | ▲ 3.27% | 21,494 |
| Nov 24, 2025 | 458 | 469.9 | 455 | 455.1 | -6.4 | ▼ 1.39% | 24,581 |
| Nov 23, 2025 | 437.4 | 461.9 | 437.4 | 461.5 | +16.5 | ▲ 3.71% | 7,758 |
| Nov 20, 2025 | 450 | 461 | 445 | 445 | -10.5 | ▼ 2.31% | 10,923 |
| Nov 19, 2025 | 449.7 | 460 | 449.6 | 455.5 | -2.5 | ▼ 0.55% | 13,454 |
| Nov 18, 2025 | 448.7 | 463.5 | 448.1 | 458 | +3 | ▲ 0.66% | 12,726 |
| Nov 17, 2025 | 465 | 465 | 448 | 455 | -2 | ▼ 0.44% | 6,823 |
| Nov 16, 2025 | 434 | 465.9 | 434 | 457 | +15 | ▲ 3.39% | 45,718 |
| Nov 13, 2025 | 427 | 446 | 427 | 442 | +14.4 | ▲ 3.37% | 13,864 |
| Nov 12, 2025 | 435 | 443 | 427.5 | 427.6 | -15.4 | ▼ 3.48% | 5,903 |
| Nov 11, 2025 | 445 | 447 | 432 | 443 | +3 | ▲ 0.68% | 5,249 |
| Nov 10, 2025 | 432.4 | 440 | 425.4 | 440 | +0.1 | ▲ 0.02% | 2,877 |
| Nov 09, 2025 | 436 | 448.8 | 433.2 | 439.9 | -2.1 | ▼ 0.48% | 4,788 |
| Nov 06, 2025 | 435.2 | 447.7 | 435.2 | 442 | +2 | ▲ 0.45% | 6,743 |
| Nov 05, 2025 | 448 | 448 | 432.4 | 440 | +0 | 0% | 2,430 |
| Nov 04, 2025 | 440.2 | 445 | 435 | 440 | -9 | ▼ 2% | 12,091 |
| Nov 03, 2025 | 446.1 | 455.1 | 444 | 449 | -6 | ▼ 1.32% | 5,875 |
| Nov 02, 2025 | 438.5 | 455 | 438.5 | 455 | +18 | ▲ 4.12% | 9,984 |
| Oct 30, 2025 | 428 | 450.8 | 428 | 437 | +0.9 | ▲ 0.21% | 7,220 |
| Oct 29, 2025 | 455 | 455 | 435 | 436.1 | -11.9 | ▼ 2.66% | 5,751 |
| Oct 28, 2025 | 431.8 | 448 | 417.7 | 448 | +22 | ▲ 5.16% | 3,701 |
| Oct 26, 2025 | 420 | 427.9 | 411.7 | 426 | +6 | ▲ 1.43% | 5,961 |
| Oct 19, 2025 | 426.9 | 428 | 418.5 | 420 | -6.9 | ▼ 1.62% | 3,680 |
| Oct 16, 2025 | 435.7 | 435.7 | 418 | 426.9 | -17.3 | ▼ 3.89% | 5,221 |
| Oct 15, 2025 | 443 | 450 | 428.3 | 444.2 | -7.8 | ▼ 1.73% | 9,775 |
| Oct 14, 2025 | 444.5 | 452 | 444 | 452 | -1 | ▼ 0.22% | 2,767 |
| Oct 13, 2025 | 440 | 454 | 440 | 453 | +10 | ▲ 2.26% | 6,168 |
| Oct 12, 2025 | 462 | 462 | 442.2 | 443 | -27.8 | ▼ 5.9% | 6,829 |
| Oct 09, 2025 | 465.1 | 480 | 452.1 | 470.8 | +12.8 | ▲ 2.79% | 11,533 |
| Oct 08, 2025 | 465 | 465 | 439.8 | 458 | +1.3 | ▲ 0.28% | 8,448 |
| Oct 07, 2025 | 472 | 475 | 456.7 | 456.7 | — | — | 6,287 |
