ADNTEL ADN Telecom Limited
IT Sector ·
prices through 2026-09-23 · 506 stored trading days
📊 Now
📈 Chart
💰 Performance
📆 Up/down days
📍 Where it stands
💵 Earnings
⚖️ Valuation
🏛 Company
🔬 Risk numbers
🔭 Days ahead
📋 Day-by-day
Price now
59.50
+1.30 ▲ +2.23% today
Current run
2 trading days
rising in a row, +1.70 tk (▲ +2.94%)
Overall condition
Neutral chart
technical score 52 out of 100
Place in its 52-week range
24%
50.4088.00
📊 Four scores, four different questions
They are not on the same scale and they are not meant to be added up. Each one answers something the others cannot.
Technical
— what the price chart is doing
52/100
Neutral chart
What the price chart is doing: trend, RSI, MACD and moving averages read together. It describes the price, not the company.
Fundamental
— what the business is worth and how well it runs
54/100
Value 43 · Quality 59 · Growth 62
Each part is a rank against the market: 80 on value means it looks cheaper for what it earns and owns than 80% of companies with figures on record. The price chart is deliberately left out of this one.
Market dominance
— how much of the market this company actually is
64/100
Size 67 · Money traded 61 · How many deals 65
A percentile against every listed company. 90 means this one is a bigger presence than 90% of the market. It says nothing about whether it is a good business or a good price.
0.11% of all listed value, 0.138% of the money traded in the last month.
Market hype
— how far today's attention is above this share's own normal
0/100
Ignored
Money vs normal 0 · Deals vs normal 0 · Price run 0 · Near its high 0
Measured against this share's own two-month normal, not against other companies. High means a lot of people have arrived recently. That is a fact about the crowd, not about the business, and a crowd can leave as fast as it came.
Money traded 0.78x its own average, deals 0.94x.
🩺 Share health - warning signs against DSE's Z-category criteria
No warning signs · score 0 out of 100 · listed in category A
Nothing in this company's published figures is currently flashing a warning.
🔍 How straight it has been with shareholders
100/100
No record either way
✓
Nothing against it: accounts filed, no auditor objection on record, no restatements, and DSE has it in a normal category.
Higher is better. It measures whether the company has been straight with its shareholders — filings, auditor opinions, restatements and its DSE category. It says nothing about whether the shares are a good buy. Note: DSE has not published an auditor opinion for this company either way, so there is less to go on here than for a company that has one.
🧾 The latest quarter
Q3 ending 3/2026, as filed with DSE.
Earnings per share
0.62 tk
Against the quarter before
+1.6%
was 0.61 tk in 12/2025
The year so far
0.62 tk
over 1 quarters
⚖️ What it might be worth
Three ways of valuing the same company. They are shown apart, not averaged, because when they disagree the disagreement is the useful part.
By what it earns
76.63 tk
It has earned 2.80 taka a share on average over 5 years, and buyers have usually paid about 27.3× for a taka of its profit. Its industry currently trades at 31.8×.
By what it pays out
6.67 tk
It paid 1.00 taka a share last year and has grown that by about 0.0% a year. A dividend growing at that rate is worth this much to someone who wants 15% a year back.
By what it owns
32.82 tk
What the company owns, less what it owes, comes to 32.82 taka for each share. This is closer to a floor than a target: a working business is usually worth more than its furniture.
No verdict here
The three answers are 11.5x apart, which means they are measuring different things about this company rather than closing in on one number. Trading at 59.50 today.
Assumes an investor wants 15% a year back, and uses 5 years of filings. A true discounted cash flow is not offered: it needs cash-flow statements, and DSE does not publish them.
📐 Shapes on the chart
Formations built from the turning points of the last nine months. A shape only counts as complete once the price has actually broken the level that defines it.
Head and shoulders
complete
Three peaks, with the tallest at 73.00 on 2026-07-12 between two smaller ones. Each attempt to go higher has been weaker. The line under the dips sits at 65.97.
Completed: the price has closed below 65.97.
Built from:
2026-06-14 @ 71.00 · 2026-07-12 @ 73.00 · 2026-08-12 @ 68.10
Double bottom
still forming
The price fell to 66.75 twice, on 2026-07-07 and 2026-07-26, and bounced both times. That level is where buyers keep appearing. The high between the two lows is 73.00.
Not complete yet: it would take a close above 73.00.
Built from:
2026-07-07 @ 67.80 · 2026-07-12 @ 73.00 · 2026-07-26 @ 65.70
💰 How much it has gained or lost
Today's close against the last close on or before each date. "Sessions" is how many trading days that covers.
| Period | From date | Price then | Price now | Change ৳ | Change % | Sessions |
|---|---|---|---|---|---|---|
| 1 Week | 2026-09-16 | 56.90 | 59.50 | +2.60 | ▲ +4.57% | 5 |
| 1 Month | 2026-08-23 | 62.90 | 59.50 | -3.40 | ▼ -5.41% | 22 |
| 3 Months | 2026-06-23 | 65.50 | 59.50 | -6.00 | ▼ -9.16% | 63 |
| 6 Months | 2026-03-16 | 59.00 | 59.50 | +0.50 | ▲ +0.85% | 123 |
| 1 Year | 2025-09-23 | 74.90 | 59.50 | -15.40 | ▼ -20.56% | 238 |
| 2 Years | 2024-09-23 | 85.30 | 59.50 | -25.80 | ▼ -30.25% | 477 |
| This Year | 2026-01-01 | 57.80 | 59.50 | +1.70 | ▲ +2.94% | 172 |
📆 How many days rising, how many falling
Counted close against previous close, over the stored history.
| Window | Bullish days | Bearish days | No change | Bullish share | Avg up day | Avg down day | Net move |
|---|---|---|---|---|---|---|---|
| Last 10 days | 5 | 4 | 1 |
56%
|
+2.10% | -2.09% | +1.10 tk |
| Last 20 days | 10 | 9 | 1 |
53%
|
+1.51% | -2.05% | -2.30 tk |
| Last 60 days | 25 | 34 | 1 |
42%
|
+1.30% | -1.31% | -8.20 tk |
| Last 120 days | 56 | 61 | 3 |
48%
|
+1.48% | -1.31% | +0.80 tk |
| All 506 days | 213 | 279 | 13 |
43%
|
+2.13% | -1.72% | -32.80 tk |
| Right now | up 2 trading days in a row |
| Trend side (20-day average) | above it for 1 trading days in a row |
| Of the last 60 days | 16 closed above the 20-day average, 44 closed below it |
| Longest rising run on record | 6 trading days |
| Longest falling run on record | 7 trading days |
| Best single day | ▲ +9.97% (+6.30 tk) 2025-06-25 |
| Worst single day | ▼ -9.78% (-10.60 tk) 2025-01-28 |
📍 Where the share stands now
Each row states the rule it came from, no hidden weighting.
| 52-week high | 88.00 2025-09-04 · ▼ -32.39% (-28.50 tk) from it |
| 52-week low | 50.40 2025-11-16 · ▲ +18.06% (+9.10 tk) above it |
| 20-day average | 59.18-price is above |
| 50-day average | 63.66-price is below |
| 200-day average | 61.63-price is below |
| RSI (14) | 47.0-middle of the range |
| Money flow (MFI 14) | 57.7-balanced |
| Typical daily swing (ATR 14) | 1.80 tk (3.03% of price) |
| Today's volume vs 20-day average | 2.27× |
| Trailing P/E (from DSE) | 25.54 |
| Market cap | 3,737 mn tk |
🔬 More numbers worth knowing
Risk, volume behaviour and how this share tracks the market, each with the rule behind it.
Deepest fall in the last 52 weeks
-37.84%
Peak 2025-09-04 → trough 2025-11-13. Now -32.39% below the 52-week high.
How jumpy the price is (yearly volatility)
25.8%
Daily moves over the last 60 days, scaled to a year. Higher means bigger swings both ways.
Volume traded on rising days (last 60)
51%
Above 50% means most shares changed hands while the price was rising, buying pressure rather than selling.
Average daily volume (last 60)
276,259
Today traded 2.27× the 20-day average.
Moves with the market (beta vs DSEX)
1.40
When DSEX moves 1%, this has moved about 1.40% on average (120 days).
Follows the market how closely
0.60
Correlation with DSEX, from −1 to +1. Near 0 means it largely moves on its own news rather than with the market.
Opening gaps (last 60 days)
11 / 1
Sessions that opened more than 0.5% above or below the previous close, a sign of news arriving outside trading hours.
Time since its extremes
251 / 202
Trading days since the 52-week high (2025-09-04) and since the 52-week low (2025-11-16).
🔭 What the numbers suggest for the days ahead
⚠ This is arithmetic on past prices, not a prediction. Each box shows the exact rule behind it. A real market moves on news, results and sentiment that no formula here can see. Not investment advice.
If the last 20 trading days' trend simply continued
58.30 tk
▼ -2.01% (-1.20 tk) in 5 trading days
Straight-line fit through the last 20 closes, sloping -0.239 tk per trading day, extended 5 days.
Range it has usually stayed within over 5 trading days
57.34 – 61.66
± 2.16 tk (± 3.63%) around today's price
One standard deviation of its own daily moves over the last 60 trading days, scaled to 5 days. Historically it stayed inside a band like this about two thirds of the time.
Chance of beating the market over the next 7 days
52%
+MACD
+Short average vs long
-Last 3 months
-Last 10 days
Does the ranking beat chance?
Yes, by a little. Tested on weeks it had never seen, it was right 51.26% of the time against 49.06% for guessing — an edge of 3.43 points on an average trading day.
Would acting on it have made money?
Not measurably. Over 7 days the shares it ranked highest returned 1.04% and the ones it ranked lowest returned 0.97% — a gap of 0.068 points, which is indistinguishable from nothing. Brokerage costs 0.40% for each round trip, so trading on this ranking would have lost money.
Measured across 127 trading days out of 222, because a day is what varies — every share is scored against the same day's middle, so one day's results move together and counting them separately would overstate the evidence.
Prices above, where rises have stalled before
59.80 · 62.20 · 63.50
Swing highs, a peak higher than the 5 trading days either side of it.
Prices below, where falls have stopped before
58.40 · 58.00 · 56.70
Swing lows, a trough lower than the 5 trading days either side of it.
Signals currently firing
RSI 47-Bearish momentum
MACD-Above signal line
Trend-Sideways / mixed
💵 What the company actually earns
Straight from DSE's own filing page for ADNTEL: earnings per share, book value, profit and payout, year by year. EPS is from continuing operations where DSE reports it separately.
| Year | EPS | Growth | NAV / share | Profit (mn tk) | P/E at year end | Dividend | Yield |
|---|---|---|---|---|---|---|---|
| 2021 | 2.57 | - | 25.97 | 165.86 | 19.33 | 10% | 2.02% |
| 2022 | 2.59 | ▲ +0.78% | 27.56 | 167.63 | 25.38 | 10% | 1.52% |
| 2023 | 4.00 | ▲ +54.44% | 30.54 | 258.56 | 32.93 | 15% | 1.14% |
| 2024 | 2.31 | ▼ -42.25% | 31.35 | 149.47 | 42.87 | 10% | 1.01% |
| 2025 | 2.55 | ▲ +10.39% | 32.82 | 165.10 | 27.33 | 10% | 1.43% |
📆 The freshest earnings, quarter by quarter
Interim results move a stock long before the annual report does.
| Period | Ending | EPS | Revenue (mn) | Profit (mn) | Price then |
|---|---|---|---|---|---|
| 9 Months | 202603 | 1.86 | - | - | 57.80 |
| Q3 | 202603 | 0.62 | - | - | 57.80 |
| Half Yearly | 202512 | 1.26 | - | - | 57.80 |
| Q2 | 202512 | 0.61 | - | - | 57.80 |
| Q1 | 202509 | 0.66 | - | - | 74.70 |
⚖️ Is it expensive?, today's price against those earnings
Each ratio uses the live price of ADNTEL against the company's last reported figures. The comparison column is the median of all 11 companies in IT Sector, an absolute number means little without it.
P/E ratio
23.33
sector median 31.33
✓ better than the sector
Price ÷ earnings per share. Lower means you pay less for each taka the company earns. Negative earnings make it meaningless, so it is left blank.
Price to book (P/B)
1.81
sector median 1.81
✗ worse than the sector
Price ÷ net asset value per share. Below 1 means the market values it under the book value of what it owns.
Return on equity (ROE)
7.77%
sector median 5.52%
✓ better than the sector
Earnings ÷ book value per share. How hard the company works the money shareholders have in it. Higher is better.
Dividend yield
1.68%
Cash dividend as a share of today's price, what a holder actually receives each year.
EPS growth (year on year)
10.39%
How much earnings per share changed against the year before.
Earnings yield
4.29%
Earnings per share as a share of price, the P/E turned upside down, easier to compare against a bank rate.
📏 Cheap or dear against its own past
Every stored close divided by the earnings reported for that year, the P/E a buyer actually paid on each of the last 506 sessions. A whole sector can re-rate together, so this catches what a sector comparison cannot.
23.33 today
20.7
median 27.1
45.1
cheaper than it has usually been
💸 How reliable the dividend has been
A high dividend once is not the same as a dividend every year.
6 years running
| Paid in | 6 of 6 years on record |
| Consistency | 100% |
| Latest | 10% |
| Range | 10% – 15% |
| Direction | lower than it started |
🔄 Has the ownership shifted?
Sponsors selling, or foreign holders leaving, is a real signal, and one that only shows when the old snapshot is kept beside the new one.
| Jun 30, 2025 (year ended) | Aug 31, 2026 | Change | |
|---|---|---|---|
| Sponsor / director | 42.81% | 40.76% | -2.05 |
| Government | 0.00% | 0.00% | - |
| Institution | 24.22% | 17.44% | -6.78 |
| Foreign | 1.99% | 1.52% | -0.47 |
| Public | 30.98% | 40.28% | +9.30 |
🏛 Who owns the company
DSE's own shareholding breakdown, oldest reading at the bottom. A falling sponsor or rising public share is worth noticing.
| As on | Sponsor / director | Government | Institution | Foreign | Public |
|---|---|---|---|---|---|
| Aug 31, 2026 | 40.76% | 0.00% | 17.44% -0.07 | 1.52% | 40.28% +0.07 |
| Jul 31, 2026 | 40.76% | 0.00% | 17.51% -0.40 | 1.52% | 40.21% +0.40 |
| Jun 30, 2026 | 40.76% -2.05 | 0.00% | 17.91% -6.31 | 1.52% -0.47 | 39.81% +8.83 |
| Jun 30, 2025 (year ended) | 42.81% | 0.00% | 24.22% | 1.99% | 30.98% |
Change over Jun 30, 2025 (year ended) → Aug 31, 2026
-2.05pp
The people who run the company have been reducing their own holding.
-0.47pp
Foreign investors have been selling out of this share.
-6.78pp
Institutions have been reducing their holding.
🏦 What the company owes
| Short-term loans | 222.9 mn tk |
| Long-term loans | 185.8 mn tk |
| Total borrowings | 408.7 mn tk |
| Owners' equity (capital + reserves) | 1,708.3 mn tk |
| Debt against equity | 0.24× |
For every taka the owners have in the business, it has borrowed 0.24 taka. Reported June 30, 2025.
📈 Growth per year
| Earnings per share, last year | +10.4% |
| Earnings per share, 3-year | -0.5% |
| Profit, 3-year | -0.5% |
| Share price, 1-year | -20.6% |
| Share price, 2-year | -16.5% |
Compound growth for each year of the period, the steady yearly rate that would take the earliest figure to the latest one. Periods starting from a loss are left out, because a growth rate out of a loss means nothing.
🎯 How it ranks against the market
| Value, how cheap it is | 43 middling |
| Growth, earnings rising | 62 strong |
| Quality, profit without heavy borrowing | 59 middling |
| Momentum, price over the past year | 10 very weak |
Out of 100, against every other company with the same figures on record. A score of 80 means it looks better on that measure than 80 out of 100 companies, it is a ranking, not a recommendation. A share can rank as very cheap precisely because the market thinks something is wrong with it. Compare the whole market →
🏷 Company facts
| Listing category | A |
| Operating status | Active |
| Listed since | 2019 |
| Market capitalisation | 3,737 mn tk |
| Free-float market cap | 2,214 mn tk |
| Paid-up capital | 647 mn tk |
| Reserves & surplus | 1,062 mn tk |
| Shares outstanding | 64,651,666 |
| Face value | 10.00 |
| Financial year end | 30-Jun |
| Last AGM held | 15-12-2025 |
| Company website | www.adntel.com.bd |
💸 Dividend record
Cash dividend declared each year, as a percentage of face value.
| 2025 | 2024 | 2023 | 2022 | 2021 | 2020 |
|---|---|---|---|---|---|
| 10% | 10% | 15% | 10% | 10% | 15% |
Paid in 6 of the years DSE has on record.
🗓 Month-by-month track record
Each month's last close against the month before it, the last 12 months on record.
| Oct 25 | Nov 25 | Dec 25 | Jan 26 | Feb 26 | Mar 26 | Apr 26 | May 26 | Jun 26 | Jul 26 | Aug 26 | Sep 26 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ▼ -11.11% -8.20 tk | ▼ -7.47% -4.90 tk | ▼ -4.78% -2.90 tk | ▲ +7.44% +4.30 tk | ▲ +4.35% +2.70 tk | ▼ -10.80% -7.00 tk | ▲ +4.15% +2.40 tk | ▲ +2.66% +1.60 tk | ▲ +10.84% +6.70 tk | ▼ -1.90% -1.30 tk | ▼ -9.97% -6.70 tk | ▼ -1.65% -1.00 tk |
📋 Day-by-day price history
Every stored session for ADNTEL, newest first: open, high, low, close, how much it moved that day, and how much was traded.
| Date | Open | High | Low | Close | Change ৳ | Change % | Day range | Volume | Value (mn) | Trades |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-23 | 58.20 | 59.60 | 57.80 | 59.50 | +1.30 | ▲ +2.23% | 1.80 | 279,734 | 16.60 | 629 |
| 2026-09-22 | 57.80 | 58.30 | 57.60 | 58.20 | +0.40 | ▲ +0.69% | 0.70 | 141,267 | 8.19 | 389 |
| 2026-09-21 | 59.40 | 59.40 | 57.70 | 57.80 | -2.00 | ▼ -3.34% | 1.70 | 304,919 | 17.74 | 717 |
| 2026-09-20 | 57.80 | 59.80 | 57.70 | 59.80 | +2.00 | ▲ +3.46% | 2.10 | 263,964 | 15.46 | 752 |
| 2026-09-17 | 56.90 | 58.20 | 56.30 | 57.80 | +0.90 | ▲ +1.58% | 1.90 | 272,265 | 15.70 | 504 |
| 2026-09-16 | 56.90 | 57.30 | 56.00 | 56.90 | 0.00 | ■ 0.00% | 1.30 | 304,544 | 17.23 | 627 |
| 2026-09-15 | 55.50 | 57.10 | 55.80 | 56.90 | +1.40 | ▲ +2.52% | 1.30 | 121,081 | 6.86 | 268 |
| 2026-09-14 | 56.10 | 56.50 | 55.20 | 55.50 | -0.60 | ▼ -1.07% | 1.30 | 86,679 | 4.83 | 287 |
| 2026-09-13 | 58.30 | 59.10 | 55.20 | 56.10 | -2.20 | ▼ -3.77% | 3.90 | 100,231 | 5.66 | 467 |
| 2026-09-10 | 58.40 | 59.00 | 57.80 | 58.30 | -0.10 | ▼ -0.17% | 1.20 | 75,838 | 4.42 | 323 |
| 2026-09-09 | 59.30 | 59.80 | 57.10 | 58.40 | -0.90 | ▼ -1.52% | 2.70 | 46,030 | 2.70 | 245 |
| 2026-09-08 | 59.90 | 61.00 | 58.90 | 59.30 | -0.60 | ▼ -1.00% | 2.10 | 91,151 | 5.45 | 271 |
| 2026-09-07 | 59.30 | 60.20 | 57.50 | 59.90 | +0.60 | ▲ +1.01% | 2.70 | 142,898 | 8.43 | 378 |
| 2026-09-06 | 61.80 | 62.30 | 59.00 | 59.30 | -2.50 | ▼ -4.05% | 3.30 | 75,075 | 4.53 | 405 |
| 2026-09-03 | 61.70 | 62.70 | 61.60 | 61.80 | +0.10 | ▲ +0.16% | 1.10 | 45,812 | 2.85 | 191 |
| 2026-09-02 | 61.50 | 61.80 | 61.00 | 61.70 | +0.20 | ▲ +0.33% | 0.80 | 59,723 | 3.67 | 205 |
| 2026-09-01 | 60.50 | 61.80 | 61.00 | 61.50 | +1.00 | ▲ +1.65% | 0.80 | 39,017 | 2.40 | 211 |
| 2026-08-31 | 61.70 | 62.40 | 59.60 | 60.50 | -1.20 | ▼ -1.94% | 2.80 | 99,274 | 6.04 | 390 |
| 2026-08-30 | 62.70 | 62.70 | 61.50 | 61.70 | -1.00 | ▼ -1.59% | 1.20 | 71,233 | 4.42 | 253 |
| 2026-08-27 | 61.80 | 63.00 | 62.20 | 62.70 | +0.90 | ▲ +1.46% | 0.80 | 46,995 | 2.95 | 203 |
| 2026-08-25 | 62.10 | 62.90 | 61.60 | 61.80 | -0.30 | ▼ -0.48% | 1.30 | 72,266 | 4.48 | 327 |
| 2026-08-24 | 62.90 | 63.60 | 62.00 | 62.10 | -0.80 | ▼ -1.27% | 1.60 | 60,352 | 3.76 | 312 |
| 2026-08-23 | 64.10 | 64.70 | 62.50 | 62.90 | -1.20 | ▼ -1.87% | 2.20 | 73,976 | 4.70 | 331 |
| 2026-08-20 | 63.40 | 64.60 | 63.40 | 64.10 | +0.70 | ▲ +1.10% | 1.20 | 64,607 | 4.14 | 300 |
| 2026-08-19 | 64.00 | 64.70 | 63.00 | 63.40 | -0.60 | ▼ -0.94% | 1.70 | 105,240 | 6.71 | 443 |
| 2026-08-18 | 64.50 | 65.90 | 63.70 | 64.00 | -0.10 | ▼ -0.16% | 2.20 | 196,902 | 12.69 | 493 |
| 2026-08-17 | 66.00 | 66.00 | 62.80 | 64.10 | -1.90 | ▼ -2.88% | 3.20 | 141,939 | 9.16 | 628 |
| 2026-08-16 | 66.90 | 67.10 | 65.80 | 66.00 | -0.50 | ▼ -0.75% | 1.30 | 119,235 | 7.90 | 314 |
| 2026-08-13 | 67.20 | 67.20 | 66.00 | 66.50 | -0.70 | ▼ -1.04% | 1.20 | 125,742 | 8.36 | 500 |
| 2026-08-12 | 67.90 | 68.10 | 66.50 | 67.20 | -0.10 | ▼ -0.15% | 1.60 | 170,015 | 11.46 | 498 |
| 2026-08-11 | 66.30 | 67.50 | 66.30 | 67.30 | +1.10 | ▲ +1.66% | 1.20 | 110,990 | 7.45 | 327 |
| 2026-08-10 | 66.30 | 66.40 | 65.60 | 66.20 | +0.20 | ▲ +0.30% | 0.80 | 102,017 | 6.74 | 339 |
| 2026-08-09 | 66.80 | 67.50 | 65.60 | 66.00 | -0.70 | ▼ -1.05% | 1.90 | 98,077 | 6.51 | 471 |
| 2026-08-06 | 68.00 | 68.00 | 66.60 | 66.70 | -1.00 | ▼ -1.48% | 1.40 | 432,643 | 29.07 | 518 |
| 2026-08-04 | 68.70 | 68.70 | 67.30 | 67.70 | -0.60 | ▼ -0.88% | 1.40 | 214,332 | 14.55 | 496 |
| 2026-08-03 | 67.80 | 68.80 | 67.70 | 68.30 | +0.50 | ▲ +0.74% | 1.10 | 168,505 | 11.49 | 440 |
| 2026-08-02 | 67.90 | 68.60 | 67.30 | 67.80 | +0.60 | ▲ +0.89% | 1.30 | 155,681 | 10.56 | 441 |
| 2026-07-30 | 67.70 | 67.90 | 67.00 | 67.20 | -0.50 | ▼ -0.74% | 0.90 | 162,844 | 10.96 | 523 |
| 2026-07-29 | 68.60 | 69.00 | 67.50 | 67.70 | -0.90 | ▼ -1.31% | 1.50 | 290,479 | 19.75 | 739 |
| 2026-07-28 | 66.60 | 69.00 | 66.60 | 68.60 | +2.00 | ▲ +3.00% | 2.40 | 216,875 | 14.77 | 591 |
| 2026-07-27 | 67.10 | 67.50 | 66.40 | 66.60 | +0.30 | ▲ +0.45% | 1.10 | 130,109 | 8.70 | 479 |
| 2026-07-26 | 67.10 | 67.90 | 65.70 | 66.30 | -1.00 | ▼ -1.49% | 2.20 | 133,583 | 8.91 | 559 |
| 2026-07-23 | 68.50 | 68.50 | 67.10 | 67.30 | -0.80 | ▼ -1.17% | 1.40 | 192,888 | 13.04 | 542 |
| 2026-07-22 | 68.50 | 69.60 | 67.80 | 68.10 | -0.50 | ▼ -0.73% | 1.80 | 263,708 | 18.10 | 684 |
| 2026-07-21 | 68.40 | 70.10 | 68.30 | 68.60 | +0.30 | ▲ +0.44% | 1.80 | 310,040 | 21.44 | 701 |
| 2026-07-20 | 68.70 | 69.00 | 67.50 | 68.30 | -0.50 | ▼ -0.73% | 1.50 | 300,429 | 20.50 | 757 |
| 2026-07-19 | 69.00 | 70.50 | 68.70 | 68.80 | -0.20 | ▼ -0.29% | 1.80 | 332,711 | 23.05 | 748 |
| 2026-07-16 | 70.20 | 70.40 | 68.50 | 69.00 | -1.00 | ▼ -1.43% | 1.90 | 482,230 | 33.38 | 1,238 |
| 2026-07-15 | 70.70 | 71.50 | 69.80 | 70.00 | -0.60 | ▼ -0.85% | 1.70 | 415,425 | 29.27 | 1,005 |
| 2026-07-14 | 71.50 | 71.80 | 70.30 | 70.60 | -0.30 | ▼ -0.42% | 1.50 | 687,376 | 48.74 | 1,196 |
| 2026-07-13 | 72.50 | 72.90 | 70.60 | 70.90 | -1.40 | ▼ -1.94% | 2.30 | 526,604 | 37.48 | 1,301 |
| 2026-07-12 | 70.00 | 73.00 | 69.60 | 72.30 | +2.60 | ▲ +3.73% | 3.40 | 1,469,431 | 105.58 | 2,022 |
| 2026-07-09 | 70.00 | 70.90 | 69.50 | 69.70 | +0.20 | ▲ +0.29% | 1.40 | 846,427 | 59.37 | 1,374 |
| 2026-07-08 | 68.40 | 70.30 | 68.10 | 69.50 | +1.10 | ▲ +1.61% | 2.20 | 813,210 | 56.33 | 1,371 |
| 2026-07-07 | 69.70 | 70.50 | 67.80 | 68.40 | -1.30 | ▼ -1.87% | 2.70 | 643,824 | 44.43 | 1,225 |
| 2026-07-06 | 70.20 | 71.40 | 69.50 | 69.70 | -0.10 | ▼ -0.14% | 1.90 | 784,918 | 55.07 | 1,398 |
| 2026-07-05 | 68.70 | 70.60 | 68.70 | 69.80 | +1.20 | ▲ +1.75% | 1.90 | 998,922 | 69.80 | 1,814 |
| 2026-07-02 | 68.80 | 69.40 | 68.20 | 68.60 | +0.10 | ▲ +0.15% | 1.20 | 436,998 | 30.01 | 869 |
| 2026-06-30 | 68.20 | 69.50 | 68.00 | 68.50 | +0.60 | ▲ +0.88% | 1.50 | 604,935 | 41.46 | 1,041 |
| 2026-06-29 | 68.30 | 68.50 | 67.30 | 67.90 | +0.20 | ▲ +0.30% | 1.20 | 451,344 | 30.61 | 887 |
| 2026-06-28 | 68.20 | 68.50 | 67.50 | 67.70 | -0.20 | ▼ -0.29% | 1.00 | 412,510 | 28.01 | 927 |
| 2026-06-25 | 68.10 | 68.10 | 67.00 | 67.90 | +0.10 | ▲ +0.15% | 1.10 | 376,107 | 25.45 | 830 |
| 2026-06-24 | 65.50 | 68.10 | 65.10 | 67.80 | +2.30 | ▲ +3.51% | 3.00 | 670,538 | 44.82 | 1,460 |
| 2026-06-23 | 65.00 | 65.80 | 64.40 | 65.50 | +0.50 | ▲ +0.77% | 1.40 | 403,668 | 26.34 | 835 |
| 2026-06-22 | 67.30 | 67.30 | 64.60 | 65.00 | -1.90 | ▼ -2.84% | 2.70 | 595,651 | 39.04 | 1,432 |
| 2026-06-21 | 68.50 | 68.50 | 66.60 | 66.90 | -1.10 | ▼ -1.62% | 1.90 | 524,575 | 35.40 | 1,175 |
| 2026-06-18 | 68.00 | 70.00 | 67.50 | 68.00 | -0.70 | ▼ -1.02% | 2.50 | 681,425 | 46.87 | 1,469 |
| 2026-06-17 | 67.20 | 69.60 | 66.50 | 68.70 | +1.50 | ▲ +2.23% | 3.10 | 942,894 | 64.27 | 1,690 |
| 2026-06-16 | 67.80 | 68.40 | 66.40 | 67.20 | -0.50 | ▼ -0.74% | 2.00 | 803,052 | 54.02 | 1,710 |
| 2026-06-15 | 69.50 | 69.90 | 67.30 | 67.70 | -1.30 | ▼ -1.88% | 2.60 | 1,235,402 | 84.19 | 2,375 |
| 2026-06-14 | 67.00 | 71.00 | 67.00 | 69.00 | +2.80 | ▲ +4.23% | 4.00 | 2,024,528 | 140.69 | 4,069 |
| 2026-06-11 | 63.70 | 67.60 | 63.30 | 66.20 | +2.70 | ▲ +4.25% | 4.30 | 1,600,798 | 104.35 | 2,220 |
| 2026-06-10 | 64.20 | 64.60 | 63.00 | 63.50 | -0.20 | ▼ -0.31% | 1.60 | 745,761 | 47.57 | 1,583 |
| 2026-06-09 | 62.50 | 64.30 | 62.00 | 63.70 | +0.50 | ▲ +0.79% | 2.30 | 536,284 | 34.04 | 1,059 |
| 2026-06-08 | 64.00 | 64.20 | 62.50 | 63.20 | -0.90 | ▼ -1.40% | 1.70 | 674,396 | 42.68 | 1,421 |
| 2026-06-07 | 64.40 | 66.90 | 64.00 | 64.10 | +0.10 | ▲ +0.16% | 2.90 | 1,285,167 | 83.78 | 2,311 |
| 2026-06-04 | 62.60 | 64.50 | 61.70 | 64.00 | +1.70 | ▲ +2.73% | 2.80 | 1,527,077 | 96.85 | 2,181 |
| 2026-06-03 | 60.90 | 63.60 | 60.90 | 62.30 | +1.50 | ▲ +2.47% | 2.70 | 1,145,402 | 71.72 | 1,957 |
| 2026-06-02 | 61.00 | 61.80 | 60.70 | 60.80 | -0.50 | ▼ -0.82% | 1.10 | 497,155 | 30.41 | 910 |
| 2026-06-01 | 62.00 | 62.50 | 61.00 | 61.30 | -0.50 | ▼ -0.81% | 1.50 | 486,080 | 30.01 | 910 |
| 2026-05-24 | 61.70 | 62.00 | 61.00 | 61.80 | +0.10 | ▲ +0.16% | 1.00 | 534,018 | 32.87 | 1,045 |
| 2026-05-23 | 61.20 | 62.50 | 60.60 | 61.70 | +0.80 | ▲ +1.31% | 1.90 | 946,273 | 58.45 | 1,574 |
| 2026-05-21 | 60.50 | 61.30 | 59.40 | 60.90 | +1.50 | ▲ +2.53% | 1.90 | 764,955 | 46.46 | 1,352 |
| 2026-05-20 | 59.80 | 59.80 | 59.20 | 59.40 | +0.10 | ▲ +0.17% | 0.60 | 274,048 | 16.28 | 487 |
| 2026-05-19 | 63.50 | 63.50 | 58.70 | 59.30 | +0.50 | ▲ +0.85% | 4.80 | 154,126 | 9.12 | 378 |
| 2026-05-18 | 58.60 | 59.20 | 58.50 | 58.80 | +0.10 | ▲ +0.17% | 0.70 | 224,447 | 13.21 | 586 |
| 2026-05-17 | 59.50 | 60.30 | 58.50 | 58.70 | -0.80 | ▼ -1.34% | 1.80 | 489,000 | 28.89 | 1,108 |
| 2026-05-14 | 60.60 | 61.30 | 59.30 | 59.50 | -0.50 | ▼ -0.83% | 2.00 | 660,445 | 39.62 | 1,108 |
| 2026-05-13 | 59.50 | 60.40 | 59.00 | 60.00 | +1.10 | ▲ +1.87% | 1.40 | 604,533 | 36.28 | 1,156 |
| 2026-05-12 | 59.10 | 59.50 | 58.50 | 58.90 | 0.00 | ■ 0.00% | 1.00 | 320,916 | 18.87 | 608 |
| 2026-05-11 | 59.50 | 59.50 | 58.40 | 58.90 | -0.10 | ▼ -0.17% | 1.10 | 201,795 | 11.86 | 577 |
| 2026-05-10 | 60.40 | 60.40 | 58.80 | 59.00 | -1.00 | ▼ -1.67% | 1.60 | 320,624 | 19.02 | 680 |
| 2026-05-07 | 60.40 | 60.40 | 59.70 | 60.00 | +0.30 | ▲ +0.50% | 0.70 | 285,354 | 17.11 | 651 |
| 2026-05-06 | 60.50 | 60.80 | 59.40 | 59.70 | -0.80 | ▼ -1.32% | 1.40 | 338,765 | 20.32 | 764 |
| 2026-05-05 | 61.40 | 61.80 | 60.30 | 60.50 | -0.70 | ▼ -1.14% | 1.50 | 298,879 | 18.17 | 624 |
| 2026-05-04 | 61.30 | 62.20 | 60.90 | 61.20 | +0.30 | ▲ +0.49% | 1.30 | 686,028 | 42.13 | 1,363 |
| 2026-05-03 | 60.20 | 61.50 | 60.20 | 60.90 | +0.70 | ▲ +1.16% | 1.30 | 430,590 | 26.21 | 808 |
| 2026-04-30 | 59.10 | 60.60 | 58.60 | 60.20 | +2.10 | ▲ +3.61% | 2.00 | 354,353 | 21.28 | 907 |
| 2026-04-29 | 58.80 | 59.80 | 58.00 | 58.10 | -0.70 | ▼ -1.19% | 1.80 | 219,942 | 12.86 | 556 |
| 2026-04-28 | 60.50 | 60.50 | 58.60 | 58.80 | -0.60 | ▼ -1.01% | 1.90 | 196,879 | 11.62 | 490 |
| 2026-04-27 | 60.10 | 60.70 | 59.10 | 59.40 | -0.60 | ▼ -1.00% | 1.60 | 218,363 | 13.06 | 530 |
| 2026-04-26 | 60.00 | 60.50 | 59.80 | 60.00 | +0.20 | ▲ +0.33% | 0.70 | 287,866 | 17.29 | 637 |
| 2026-04-23 | 60.30 | 60.70 | 59.60 | 59.80 | -0.50 | ▼ -0.83% | 1.10 | 253,992 | 15.21 | 680 |
| 2026-04-22 | 61.10 | 61.50 | 60.00 | 60.30 | 0.00 | ■ 0.00% | 1.50 | 375,466 | 22.80 | 839 |
| 2026-04-21 | 60.30 | 61.60 | 59.70 | 60.30 | +0.90 | ▲ +1.52% | 1.90 | 395,405 | 23.96 | 861 |
| 2026-04-20 | 60.80 | 60.80 | 59.10 | 59.40 | -0.60 | ▼ -1.00% | 1.70 | 244,985 | 14.64 | 768 |
| 2026-04-19 | 61.00 | 62.00 | 59.60 | 60.00 | -1.30 | ▼ -2.12% | 2.40 | 367,293 | 22.24 | 861 |
| 2026-04-16 | 62.60 | 63.40 | 61.00 | 61.30 | -1.30 | ▼ -2.08% | 2.40 | 615,742 | 38.43 | 1,244 |
| 2026-04-15 | 62.60 | 63.90 | 62.30 | 62.60 | +0.30 | ▲ +0.48% | 1.60 | 404,522 | 25.48 | 953 |
| 2026-04-13 | 61.20 | 63.70 | 60.50 | 62.30 | +1.60 | ▲ +2.64% | 3.20 | 1,461,395 | 90.99 | 2,347 |
| 2026-04-12 | 60.30 | 61.20 | 59.00 | 60.70 | +0.40 | ▲ +0.66% | 2.20 | 236,292 | 14.30 | 620 |
| 2026-04-09 | 61.00 | 61.60 | 59.60 | 60.30 | -0.70 | ▼ -1.15% | 2.00 | 512,754 | 31.16 | 1,150 |
| 2026-04-08 | 59.50 | 61.80 | 59.50 | 61.00 | +2.70 | ▲ +4.63% | 2.30 | 905,509 | 55.19 | 1,422 |
| 2026-04-07 | 57.40 | 58.60 | 56.70 | 58.30 | +1.10 | ▲ +1.92% | 1.90 | 180,631 | 10.47 | 446 |
| 2026-04-06 | 58.90 | 58.90 | 56.90 | 57.20 | -0.50 | ▼ -0.87% | 2.00 | 260,094 | 15.06 | 753 |
| 2026-04-05 | 59.70 | 59.70 | 57.50 | 57.70 | -2.00 | ▼ -3.35% | 2.20 | 164,141 | 9.57 | 532 |
| 2026-04-02 | 58.80 | 61.20 | 58.40 | 59.70 | +1.50 | ▲ +2.58% | 2.80 | 622,864 | 37.44 | 1,452 |
| 2026-04-01 | 58.10 | 58.80 | 57.20 | 58.20 | +0.40 | ▲ +0.69% | 1.60 | 133,489 | 7.79 | 348 |
| 2026-03-31 | 59.70 | 59.70 | 57.40 | 57.80 | -1.40 | ▼ -2.36% | 2.30 | 189,367 | 11.06 | 619 |
| 2026-03-30 | 58.70 | 59.90 | 58.60 | 59.20 | +0.50 | ▲ +0.85% | 1.30 | 174,211 | 10.34 | 478 |