📋 BSRMSTEEL BSRM Steels Limited

Everything recorded between two dates · 21 Sep 2025 → 21 Sep 2026 · 239 trading days
See it as a calendar → Full company page →
Share
From
To
Quick pick: 1 month 3 months 6 months 1 year This year Everything
Move over the period
+30.47%
66.30 → 86.50 (+20.20 tk)
Highest
102.00
19 Jul 2026
Lowest
55.00
16 Nov 2025
Up and down days
118 / 106
15 unchanged · 239 sessions
📊 Against the rest of the market
BSRMSTEEL +30.47%
DSEX index +3.48%
Engineering (41 companies) +9.66%
Ahead of the index by +26.99%
🎢 How rough the ride was
Deepest fall from a peak -18.75% 15 Jul 2026 → 14 Sep 2026
Swing, yearly basis 28.2%
Best single day +8.70% 19 Oct 2025
Worst single day -8.35% 11 Nov 2025
Longest run of rises 7 days
Longest run of falls 6 days
💰 How much was traded
Shares traded, total 71,595,075
Average per day 299,561
Money traded, total 5,979.9 mn tk
Number of trades 135,965
Busiest day 3,714,895 15 Jul 2026
💵 Results and dividends
9 Months (to 03/2026) EPS 11.49
Q3 (to 03/2026) EPS 6.35
Half Yearly (to 12/2025) EPS 5.14
Q2 (to 12/2025) EPS 2.54
Q1 (to 09/2025) EPS 2.60
Dividends declared for nearby years
2025 50%
2024 32%
📰 News in this period (3)
15 Jul 2026 লেনদেনের শীর্ষে বিএসআরএম স্টিল neutral
30 Apr 2026 বিএসআরএম স্টিলসের তৃতীয় প্রান্তিক প্রকাশ neutral
23 Apr 2026 বিএসআরএম স্টিলের পর্ষদ সভার তারিখ ঘোষণা neutral
🔔 Signals that fired (5)
21 Sep 2026 · macd cross up buy 86.50
14 Sep 2026 · oversold bounce buy 81.90
13 Sep 2026 · oversold bounce buy 83.10
10 Sep 2026 · oversold bounce buy 85.80
9 Sep 2026 · oversold bounce buy 85.80
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
21 Sep 2026 87.50 88.00 86.00 86.50 -1.14% 168,533 685 14.61
20 Sep 2026 84.70 87.80 85.00 87.50 +2.94% 195,845 772 16.93
17 Sep 2026 85.60 85.50 83.50 85.00 -0.70% 131,945 844 11.16
16 Sep 2026 85.50 86.30 84.80 85.60 +0.12% 86,072 563 7.37
15 Sep 2026 81.90 85.80 81.80 85.50 +4.40% 189,028 785 15.88
14 Sep 2026 83.10 83.70 81.50 81.90 -1.44% 137,523 715 11.29
13 Sep 2026 85.80 86.30 82.60 83.10 -3.15% 233,355 836 19.55
10 Sep 2026 85.80 87.00 85.10 85.80 0.00% 114,350 369 9.82
9 Sep 2026 87.10 87.90 85.10 85.80 -1.49% 171,726 746 14.80
8 Sep 2026 88.80 90.30 86.50 87.10 -1.91% 255,730 1,042 22.49
7 Sep 2026 89.20 90.40 86.50 88.80 -0.45% 230,212 824 20.31
6 Sep 2026 91.90 92.10 89.00 89.20 -2.94% 233,553 619 21.03
3 Sep 2026 91.10 92.20 91.00 91.90 +0.88% 206,426 509 18.88
2 Sep 2026 91.30 92.00 90.80 91.10 -0.22% 237,823 635 21.64
1 Sep 2026 91.10 92.00 91.00 91.30 +0.22% 199,064 653 18.20
31 Aug 2026 90.10 91.80 90.00 91.10 +1.11% 115,927 475 10.52
30 Aug 2026 89.90 90.90 88.70 90.10 +0.22% 129,062 497 11.57
27 Aug 2026 90.90 92.50 88.50 89.90 -1.10% 192,343 1,054 17.28
25 Aug 2026 91.90 92.40 90.00 90.90 -1.09% 149,411 993 13.59
24 Aug 2026 92.90 93.60 91.70 91.90 -1.08% 198,000 634 18.24
23 Aug 2026 94.10 94.20 92.60 92.90 -1.28% 290,886 668 27.16
20 Aug 2026 93.50 94.60 93.00 94.10 +0.64% 343,281 660 32.26
19 Aug 2026 93.50 94.50 93.00 93.50 0.00% 439,344 762 41.04
18 Aug 2026 94.30 95.80 92.80 93.50 +0.32% 338,689 864 32.04
17 Aug 2026 93.50 94.30 92.40 93.20 +0.11% 208,417 786 19.41
16 Aug 2026 94.20 95.90 93.00 93.10 -1.17% 162,086 904 15.18
13 Aug 2026 95.40 95.40 93.80 94.20 -0.63% 280,456 872 26.45
12 Aug 2026 96.80 97.30 94.40 94.80 -1.96% 399,211 962 38.16
11 Aug 2026 95.40 97.30 95.40 96.70 +1.47% 131,942 517 12.75
10 Aug 2026 95.00 96.00 93.20 95.30 +0.53% 240,795 1,097 22.75
9 Aug 2026 95.70 97.00 94.00 94.80 -1.15% 199,097 839 18.98
6 Aug 2026 98.00 98.80 95.40 95.90 -1.54% 277,907 990 26.91
4 Aug 2026 98.00 99.70 96.90 97.40 -1.42% 538,387 943 52.94
3 Aug 2026 99.30 101.00 98.50 98.80 -0.50% 567,886 1,072 56.32
2 Aug 2026 99.90 101.70 98.30 99.30 +0.10% 1,416,827 2,059 141.65
30 Jul 2026 96.70 99.90 96.70 99.20 +1.95% 1,371,444 1,589 134.95
29 Jul 2026 97.90 99.00 96.40 97.30 -0.51% 699,741 1,493 68.66
28 Jul 2026 95.20 99.90 95.00 97.80 +2.84% 800,638 1,603 77.51
27 Jul 2026 94.60 95.70 94.60 95.10 +0.85% 348,196 856 33.09
26 Jul 2026 94.20 95.40 93.20 94.30 +0.11% 401,545 1,094 37.89
23 Jul 2026 97.00 97.00 93.30 94.20 -2.59% 520,267 1,344 49.29
22 Jul 2026 100.70 100.70 96.30 96.70 -1.83% 849,092 1,718 82.83
21 Jul 2026 98.30 101.00 97.60 98.50 +0.31% 780,976 1,585 77.21
20 Jul 2026 100.50 100.50 96.80 98.20 -2.48% 1,002,749 1,737 98.85
19 Jul 2026 100.00 102.00 98.00 100.70 +1.72% 2,196,861 3,235 221.47
16 Jul 2026 101.00 101.50 98.00 99.00 -1.79% 1,182,281 2,218 116.92
15 Jul 2026 99.50 101.90 98.50 100.80 +2.34% 3,714,895 3,451 374.10
14 Jul 2026 93.50 99.00 92.50 98.50 +5.35% 2,787,935 2,852 268.23
13 Jul 2026 93.70 95.00 93.00 93.50 +0.97% 1,263,749 1,904 118.50
12 Jul 2026 90.00 93.30 90.00 92.60 +2.77% 2,012,754 2,056 184.05
9 Jul 2026 88.80 90.60 88.10 90.10 +1.35% 1,227,549 1,180 110.65
8 Jul 2026 88.80 90.10 88.40 88.90 +0.34% 894,321 1,285 79.89
7 Jul 2026 88.00 89.80 86.10 88.60 -0.56% 913,655 1,340 80.56
6 Jul 2026 90.90 91.00 88.50 89.10 -1.98% 567,854 1,238 50.91
5 Jul 2026 87.00 92.00 86.50 90.90 +4.72% 2,641,701 2,932 238.26
2 Jul 2026 86.00 87.70 85.20 86.80 +0.23% 562,782 1,072 48.89
30 Jun 2026 79.00 87.00 72.90 86.60 +7.31% 2,420,032 3,103 204.61
29 Jun 2026 81.60 81.80 79.90 80.70 -0.74% 394,605 845 31.79
28 Jun 2026 80.00 81.70 80.00 81.30 +1.63% 497,911 975 40.47
25 Jun 2026 79.80 80.20 79.70 80.00 +0.25% 415,960 514 33.27
24 Jun 2026 79.00 80.10 78.20 79.80 +2.05% 288,169 624 22.91
23 Jun 2026 78.10 78.40 77.50 78.20 +0.13% 156,005 392 12.18
22 Jun 2026 79.60 79.80 77.60 78.10 -1.88% 379,635 718 29.74
21 Jun 2026 79.80 80.80 79.00 79.60 -0.13% 209,608 518 16.76
18 Jun 2026 79.00 80.10 78.40 79.70 +0.89% 407,783 669 32.46
17 Jun 2026 78.10 79.20 77.70 79.00 +1.15% 167,173 312 13.14
16 Jun 2026 78.80 79.30 77.10 78.10 -0.76% 270,177 461 21.23
15 Jun 2026 77.50 78.90 77.40 78.70 +2.08% 460,272 727 36.05
14 Jun 2026 76.10 77.40 76.00 77.10 +1.72% 234,011 546 17.97
11 Jun 2026 76.50 76.80 75.50 75.80 -0.92% 297,002 607 22.64
10 Jun 2026 76.90 77.80 76.30 76.50 -0.65% 256,421 558 19.73
9 Jun 2026 76.00 78.00 76.00 77.00 +0.26% 188,618 320 14.56
8 Jun 2026 78.10 78.10 76.40 76.80 -1.66% 156,641 504 12.06
7 Jun 2026 78.30 78.90 77.60 78.10 +0.39% 492,957 682 38.62
4 Jun 2026 77.90 78.70 76.50 77.80 -0.26% 249,806 685 19.43
3 Jun 2026 73.60 79.90 73.60 78.00 +4.14% 701,916 1,221 54.49
2 Jun 2026 74.70 75.10 73.60 74.90 +0.27% 210,032 550 15.65
1 Jun 2026 72.00 77.00 71.60 74.70 +3.75% 394,537 701 29.20
24 May 2026 72.10 72.40 71.70 72.00 -0.14% 93,233 249 6.72
23 May 2026 72.60 72.60 71.80 72.10 +0.56% 133,730 407 9.66
21 May 2026 71.70 72.00 71.20 71.70 +0.99% 84,757 294 6.08
20 May 2026 70.90 71.30 70.50 71.00 +1.00% 42,354 180 3.01
19 May 2026 69.70 70.70 69.70 70.30 +0.86% 95,748 216 6.73
18 May 2026 70.10 70.90 69.30 69.70 -0.85% 180,347 285 12.64
17 May 2026 70.70 71.30 69.90 70.30 -0.57% 126,806 364 8.93
14 May 2026 70.60 71.20 70.10 70.70 +1.00% 172,496 231 12.18
13 May 2026 71.00 71.00 69.00 70.00 -1.41% 316,616 542 22.11
12 May 2026 70.60 71.20 70.30 71.00 +0.28% 137,697 397 9.75
11 May 2026 71.60 71.60 70.40 70.80 +1.14% 67,033 193 4.74
10 May 2026 73.00 73.20 69.00 70.00 -3.71% 512,449 603 36.55
7 May 2026 72.90 73.60 72.40 72.70 -0.27% 210,672 465 15.39
6 May 2026 71.60 73.20 71.20 72.90 +1.82% 103,819 361 7.51
5 May 2026 72.10 72.60 69.00 71.60 -1.51% 243,847 374 17.29
4 May 2026 73.00 73.00 72.20 72.70 -0.41% 287,727 304 20.91
3 May 2026 73.50 73.90 72.70 73.00 +0.27% 238,778 554 17.45
30 Apr 2026 70.40 73.30 70.40 72.80 +4.60% 392,888 1,140 28.36
29 Apr 2026 70.00 70.30 69.00 69.60 +0.58% 24,766 134 1.73
28 Apr 2026 69.00 70.20 68.00 69.20 0.00% 105,811 389 7.29
27 Apr 2026 70.20 70.30 68.50 69.20 -1.42% 196,895 447 13.63
26 Apr 2026 70.50 72.00 70.10 70.20 -0.43% 83,958 230 5.92
23 Apr 2026 70.30 71.00 70.00 70.50 +0.28% 121,585 221 8.56
22 Apr 2026 69.90 70.80 69.20 70.30 +0.86% 145,894 287 10.24
21 Apr 2026 69.50 70.00 68.60 69.70 +1.01% 134,044 268 9.31
20 Apr 2026 69.00 69.10 68.80 69.00 0.00% 130,891 312 9.03
19 Apr 2026 69.00 69.30 68.70 69.00 0.00% 107,950 232 7.46
16 Apr 2026 69.50 69.50 68.70 69.00 +0.29% 243,366 396 16.77
15 Apr 2026 68.90 69.70 68.60 68.80 -0.15% 114,597 275 7.88
13 Apr 2026 70.00 70.00 68.60 68.90 -0.43% 159,600 265 10.99
12 Apr 2026 67.50 70.70 67.50 69.20 0.00% 27,304 87 1.88
9 Apr 2026 70.00 70.00 68.80 69.20 -1.28% 24,325 148 1.69
8 Apr 2026 69.50 71.00 69.50 70.10 +2.34% 111,674 364 7.82
7 Apr 2026 68.00 69.40 68.00 68.50 +0.74% 83,179 154 5.72
6 Apr 2026 68.50 68.90 67.60 68.00 0.00% 162,666 180 11.12
5 Apr 2026 70.00 70.00 66.60 68.00 +0.44% 213,347 194 14.48
2 Apr 2026 68.90 69.10 67.50 67.70 -1.60% 115,936 256 7.92
1 Apr 2026 67.20 69.30 67.00 68.80 +2.38% 206,400 272 14.11
31 Mar 2026 67.30 68.30 66.20 67.20 -0.74% 104,226 370 6.96
30 Mar 2026 69.00 69.00 67.60 67.70 -0.15% 26,454 159 1.79
29 Mar 2026 68.50 68.50 67.10 67.80 -1.45% 87,491 289 5.93
25 Mar 2026 69.00 69.00 68.30 68.80 +0.15% 53,946 174 3.70
24 Mar 2026 69.30 69.30 68.30 68.70 -1.29% 41,835 285 2.87
16 Mar 2026 70.00 70.00 69.10 69.60 +0.14% 84,623 202 5.90
15 Mar 2026 70.50 70.50 69.00 69.50 -1.84% 146,389 342 10.20
12 Mar 2026 70.70 71.20 69.00 70.80 0.00% 84,327 271 5.94
11 Mar 2026 70.00 71.00 69.60 70.80 +0.85% 101,691 341 7.14
10 Mar 2026 70.00 70.80 67.20 70.20 +2.33% 86,220 378 5.95
9 Mar 2026 68.50 69.00 66.10 68.60 +0.15% 120,040 262 8.12
8 Mar 2026 69.00 69.00 66.00 68.50 -0.15% 96,383 307 6.48
5 Mar 2026 70.00 70.00 68.50 68.60 -1.29% 43,702 211 3.00
4 Mar 2026 69.60 71.00 68.30 69.50 +1.02% 155,453 342 10.79
3 Mar 2026 72.00 72.60 68.20 68.80 -5.62% 277,214 548 19.40
2 Mar 2026 72.60 74.00 72.60 72.90 +0.41% 93,776 228 6.87
1 Mar 2026 72.80 73.50 70.10 72.60 -1.89% 77,164 275 5.58
26 Feb 2026 72.80 74.90 72.80 74.00 +1.51% 343,724 413 25.54
25 Feb 2026 74.00 74.00 72.50 72.90 -1.22% 181,640 333 13.29
24 Feb 2026 74.90 75.70 73.20 73.80 -0.40% 206,609 308 15.25
23 Feb 2026 73.40 74.70 73.40 74.10 +0.95% 143,360 203 10.64
22 Feb 2026 73.30 73.90 72.60 73.40 +0.82% 73,927 225 5.42
19 Feb 2026 74.20 74.20 72.50 72.80 -1.89% 201,916 251 14.72
18 Feb 2026 75.30 75.30 73.00 74.20 -1.33% 246,778 275 18.41
17 Feb 2026 75.20 76.00 74.60 75.20 0.00% 535,281 502 40.36
16 Feb 2026 76.80 77.50 73.20 75.20 -2.08% 488,093 582 36.44
15 Feb 2026 77.00 77.00 74.50 76.80 +4.49% 664,036 700 50.64
10 Feb 2026 72.80 73.90 72.80 73.50 +0.96% 244,605 433 17.97
9 Feb 2026 71.30 73.60 71.30 72.80 +1.39% 126,568 283 9.22
8 Feb 2026 71.60 72.20 71.40 71.80 +0.28% 63,562 243 4.57
5 Feb 2026 73.00 73.10 71.40 71.60 -1.78% 86,719 251 6.25
3 Feb 2026 73.10 73.80 72.50 72.90 -0.55% 113,735 286 8.33
2 Feb 2026 74.00 74.40 72.10 73.30 -0.41% 163,559 324 11.91
1 Feb 2026 72.50 73.90 71.80 73.60 +1.80% 109,355 268 7.98
29 Jan 2026 72.20 72.50 71.60 72.30 +0.28% 471,215 431 34.06
28 Jan 2026 69.60 72.20 69.60 72.10 +1.55% 300,832 620 21.65
27 Jan 2026 68.90 71.30 68.60 71.00 +2.45% 185,671 583 13.11
26 Jan 2026 68.60 69.70 68.30 69.30 +1.02% 44,496 168 3.06
25 Jan 2026 70.00 70.50 68.40 68.60 -2.00% 831,995 399 58.17
22 Jan 2026 69.80 70.20 68.80 70.00 +0.43% 90,792 239 6.35
21 Jan 2026 70.50 70.50 69.40 69.70 -0.71% 69,708 221 4.86
20 Jan 2026 70.30 70.60 69.10 70.20 -0.14% 149,319 583 10.45
19 Jan 2026 68.60 70.80 68.30 70.30 +2.78% 215,508 686 15.06
18 Jan 2026 68.00 68.50 67.20 68.40 +1.33% 139,490 312 9.49
15 Jan 2026 67.20 67.60 67.00 67.50 +0.45% 44,536 202 3.00
14 Jan 2026 67.30 67.50 66.50 67.20 -0.15% 42,707 231 2.86
13 Jan 2026 67.70 68.00 66.50 67.30 -0.15% 40,945 230 2.75
12 Jan 2026 67.20 67.50 66.30 67.40 +0.30% 58,470 230 3.93
11 Jan 2026 67.30 67.40 66.00 67.20 0.00% 75,838 356 5.08
8 Jan 2026 65.90 67.60 65.90 67.20 +1.97% 122,544 405 8.19
7 Jan 2026 64.10 66.40 63.90 65.90 +2.33% 130,400 416 8.50
6 Jan 2026 64.00 64.80 64.00 64.40 +0.78% 48,249 238 3.10
5 Jan 2026 62.90 64.30 62.90 63.90 -0.31% 62,063 217 3.96
4 Jan 2026 63.20 64.80 62.80 64.10 +1.75% 96,817 271 6.16
1 Jan 2026 63.50 63.50 62.70 63.00 -0.16% 21,607 120 1.37
30 Dec 2025 63.40 63.50 62.70 63.10 0.00% 10,308 84 0.65
29 Dec 2025 63.30 63.30 62.70 63.10 -0.32% 28,368 144 1.79
28 Dec 2025 63.50 63.50 63.20 63.30 +0.48% 32,637 185 2.07
24 Dec 2025 63.00 63.50 63.00 63.00 -0.32% 88,043 185 5.55
23 Dec 2025 62.70 63.40 62.70 63.20 +0.48% 41,243 106 2.60
22 Dec 2025 64.00 64.00 61.30 62.90 -0.16% 33,037 202 2.05
21 Dec 2025 62.10 63.80 61.00 63.00 +0.96% 18,535 166 1.15
18 Dec 2025 62.80 63.00 61.50 62.40 -0.64% 15,788 130 0.98
17 Dec 2025 63.00 63.50 62.50 62.80 -0.48% 34,492 143 2.18
15 Dec 2025 63.10 64.50 63.00 63.10 -0.32% 15,848 86 1.00
14 Dec 2025 64.80 64.80 63.00 63.30 -0.78% 10,843 105 0.69
11 Dec 2025 63.70 65.00 63.50 63.80 +0.16% 13,948 88 0.89
10 Dec 2025 63.90 64.40 63.70 63.70 -0.47% 40,193 135 2.57
9 Dec 2025 63.10 64.40 63.10 64.00 +1.43% 23,947 122 1.52
8 Dec 2025 63.70 63.70 62.70 63.10 0.00% 39,151 174 2.46
7 Dec 2025 60.20 64.00 60.20 63.10 -0.63% 33,325 141 2.10
4 Dec 2025 63.60 63.90 63.20 63.50 -0.47% 45,744 131 2.90
3 Dec 2025 64.20 64.20 63.40 63.80 0.00% 40,118 129 2.56
2 Dec 2025 63.80 64.20 63.30 63.80 -0.16% 26,036 124 1.66
1 Dec 2025 64.80 64.80 63.10 63.90 -0.62% 80,149 189 5.12
30 Nov 2025 65.00 65.00 64.30 64.30 -0.31% 26,723 127 1.72
27 Nov 2025 64.30 64.70 64.00 64.50 +0.78% 45,943 175 2.95
26 Nov 2025 63.00 64.10 63.00 64.00 +0.31% 105,528 250 6.75
25 Nov 2025 63.50 65.00 63.50 63.80 -0.31% 108,107 308 6.91
24 Nov 2025 64.40 64.40 62.70 64.00 +2.07% 172,590 386 11.00
23 Nov 2025 57.90 62.90 57.90 62.70 +0.80% 76,221 235 4.72
20 Nov 2025 61.90 62.70 61.90 62.20 +0.65% 208,316 506 12.95
19 Nov 2025 61.00 62.10 60.60 61.80 +1.31% 72,368 308 4.45
18 Nov 2025 60.00 61.40 59.80 61.00 +1.67% 226,382 498 13.72
17 Nov 2025 59.50 60.40 58.30 60.00 +0.84% 116,331 268 6.94
16 Nov 2025 55.00 60.00 55.00 59.50 +2.23% 187,563 425 10.80
13 Nov 2025 60.40 60.40 57.50 58.20 -3.48% 477,227 808 28.26
12 Nov 2025 60.00 61.80 60.00 60.30 -0.17% 215,640 420 13.03
11 Nov 2025 62.80 64.00 60.00 60.40 -8.35% 336,028 869 20.42
9 Nov 2025 66.00 66.70 65.50 65.90 +0.46% 759,437 1,357 50.11
6 Nov 2025 66.20 66.40 65.40 65.60 -0.76% 406,703 847 26.72
5 Nov 2025 67.90 67.90 65.80 66.10 -0.15% 379,866 677 25.07
4 Nov 2025 67.00 67.20 66.00 66.20 -0.90% 525,686 702 34.97
3 Nov 2025 67.50 67.80 66.60 66.80 -1.04% 283,812 610 19.04
2 Nov 2025 68.10 68.10 67.40 67.50 -0.59% 280,154 763 18.92
30 Oct 2025 68.50 68.50 67.70 67.90 -0.15% 237,080 515 16.12
29 Oct 2025 68.20 68.40 67.80 68.00 0.00% 263,208 572 17.89
28 Oct 2025 67.50 68.20 66.90 68.00 +0.89% 417,394 669 28.30
27 Oct 2025 67.20 68.30 67.20 67.40 -0.88% 248,546 558 16.86
26 Oct 2025 69.80 69.80 67.90 68.00 -0.58% 215,610 547 14.71
23 Oct 2025 69.10 69.10 68.00 68.40 +0.44% 289,556 562 19.77
22 Oct 2025 68.60 69.00 67.50 68.10 -0.58% 204,004 387 13.99
21 Oct 2025 69.90 70.30 68.00 68.50 -2.56% 604,104 1,073 41.83
20 Oct 2025 72.30 72.30 69.20 70.30 +0.43% 139,365 534 9.79
19 Oct 2025 68.90 76.00 68.90 70.00 +8.70% 2,017,273 2,718 143.76
16 Oct 2025 63.90 67.40 62.40 64.40 +4.21% 80,498 148 5.13
15 Oct 2025 65.00 65.00 60.00 61.80 -4.92% 14,826 76 0.95
14 Oct 2025 66.30 67.00 65.00 65.00 -0.91% 57,750 114 3.80
13 Oct 2025 65.50 66.10 65.20 65.60 +0.15% 18,973 59 1.24
12 Oct 2025 66.70 66.70 65.30 65.50 0.00% 22,411 76 1.47
9 Oct 2025 65.40 67.00 65.00 65.50 +0.15% 80,768 176 5.37
8 Oct 2025 66.00 66.30 64.80 65.40 -0.46% 181,037 162 11.92
7 Oct 2025 65.20 66.00 65.00 65.70 +1.39% 122,102 95 8.04
6 Oct 2025 67.00 67.00 63.00 64.80 -3.43% 169,114 195 11.20
5 Oct 2025 68.00 68.00 66.80 67.10 +0.45% 19,633 106 1.32
30 Sep 2025 66.60 67.50 66.60 66.80 +0.30% 28,746 89 1.92
29 Sep 2025 66.50 67.50 66.20 66.60 +0.30% 23,384 93 1.56
28 Sep 2025 66.10 66.70 65.60 66.40 +0.15% 22,978 68 1.52
25 Sep 2025 65.10 66.50 65.10 66.30 +1.38% 35,765 89 2.36
24 Sep 2025 65.10 65.50 65.00 65.40 +0.46% 48,531 131 3.17
23 Sep 2025 65.00 65.10 64.70 65.10 +0.62% 14,928 77 0.97
22 Sep 2025 65.00 65.80 64.30 64.70 -0.92% 26,898 96 1.74
21 Sep 2025 67.00 67.00 65.00 65.30 -1.51% 34,032 121 2.24

The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.