📋 CAPITECGBF Capitec Grameen Bank Growth Fund
Everything recorded between two dates ·
31 Jul 2025 → 31 Jul 2026 · 239 trading days
Move over the period
+32.00%
7.50 → 9.90 (+2.40 tk)
Highest
10.40
29 Jul 2026
Lowest
6.10
8 Mar 2026
Up and down days
83 / 83
73 unchanged · 239 sessions
📊 Against the rest of the market
CAPITECGBF
+32.00%
DSEX index
+8.31%
Mutual Funds (34 companies)
+22.48%
Ahead of the index by
+23.69%
🎢 How rough the ride was
Deepest fall from a peak
-27.91%
28 Oct 2025 → 8 Mar 2026
Swing, yearly basis
38.2%
Best single day
+8.70% 10 May 2026
Worst single day
-7.46% 8 Mar 2026
Longest run of rises
6 days
Longest run of falls
4 days
💰 How much was traded
Shares traded, total
398,292,922
Average per day
1,666,498
Money traded, total
3,069.6 mn tk
Number of trades
83,940
Busiest day
9,904,958 29 Jul 2026
💵 Results and dividends
Annual (to 06/2026)
EPS 1.06
9 Months (to 03/2026)
EPS 0.90
Q3 (to 03/2026)
EPS 0.35
Half Yearly (to 12/2025)
EPS 0.55
Q2 (to 12/2025)
EPS -0.34
Q1 (to 09/2025)
EPS 0.89
📰 News in this period (2)
29 Jul 2026
ক্যাপিটেক গ্রামীণ ব্যাংক গ্রোথ ফান্ডের লভ্যাংশ ঘোষণা
positive
29 Jul 2026
ক্যাপিটেক গ্রামীণ ব্যাংক গ্রোথ ফান্ডের ৯% নগদ লভ্যাংশ ঘোষণা
positive
🔔 Signals that fired (0)
No signal fired on this share in this period.
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2026 | 9.90 | 10.00 | 9.50 | 9.90 | +3.13% | 6,548,430 | 1,181 | 63.98 |
| 29 Jul 2026 | 9.90 | 10.40 | 9.40 | 9.60 | 0.00% | 9,904,958 | 1,969 | 97.07 |
| 28 Jul 2026 | 9.80 | 9.90 | 9.40 | 9.60 | +1.05% | 6,055,117 | 1,100 | 58.45 |
| 27 Jul 2026 | 9.20 | 9.60 | 9.10 | 9.50 | +4.40% | 5,544,493 | 1,131 | 51.69 |
| 26 Jul 2026 | 9.10 | 9.50 | 9.00 | 9.10 | +1.11% | 6,076,097 | 1,049 | 56.01 |
| 23 Jul 2026 | 8.80 | 9.40 | 8.70 | 9.00 | +2.27% | 7,458,285 | 1,366 | 67.45 |
| 22 Jul 2026 | 8.60 | 9.10 | 8.60 | 8.80 | +3.53% | 5,735,639 | 1,047 | 50.84 |
| 21 Jul 2026 | 8.30 | 8.70 | 8.20 | 8.50 | +3.66% | 3,399,883 | 693 | 28.89 |
| 20 Jul 2026 | 8.40 | 8.40 | 8.20 | 8.20 | -1.20% | 2,466,938 | 356 | 20.44 |
| 19 Jul 2026 | 8.30 | 8.40 | 8.10 | 8.30 | +1.22% | 1,992,423 | 393 | 16.49 |
| 16 Jul 2026 | 8.20 | 8.40 | 8.10 | 8.20 | 0.00% | 1,113,743 | 270 | 9.16 |
| 15 Jul 2026 | 8.30 | 8.50 | 8.10 | 8.20 | 0.00% | 1,752,700 | 419 | 14.51 |
| 14 Jul 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 0.00% | 2,476,827 | 444 | 20.32 |
| 13 Jul 2026 | 8.40 | 8.50 | 8.20 | 8.20 | -1.20% | 2,497,686 | 482 | 20.90 |
| 12 Jul 2026 | 7.90 | 8.50 | 7.90 | 8.30 | +6.41% | 3,872,634 | 812 | 32.06 |
| 9 Jul 2026 | 7.80 | 8.00 | 7.70 | 7.80 | 0.00% | 2,400,153 | 361 | 18.77 |
| 8 Jul 2026 | 8.00 | 8.10 | 7.80 | 7.80 | -2.50% | 2,396,759 | 553 | 19.06 |
| 7 Jul 2026 | 8.00 | 8.10 | 7.90 | 8.00 | +1.27% | 5,057,601 | 1,085 | 40.35 |
| 6 Jul 2026 | 7.60 | 8.00 | 7.60 | 7.90 | +5.33% | 4,443,519 | 1,332 | 34.56 |
| 5 Jul 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 0.00% | 1,183,668 | 461 | 8.91 |
| 2 Jul 2026 | 7.60 | 7.80 | 7.50 | 7.50 | -1.32% | 1,962,964 | 341 | 14.92 |
| 30 Jun 2026 | 7.50 | 7.70 | 7.50 | 7.60 | +1.33% | 1,788,028 | 374 | 13.52 |
| 29 Jun 2026 | 7.30 | 7.50 | 7.30 | 7.50 | +2.74% | 1,254,591 | 310 | 9.30 |
| 28 Jun 2026 | 7.30 | 7.40 | 7.20 | 7.30 | +1.39% | 715,732 | 203 | 5.23 |
| 25 Jun 2026 | 7.30 | 7.40 | 7.20 | 7.20 | -1.37% | 875,857 | 245 | 6.32 |
| 24 Jun 2026 | 7.30 | 7.40 | 7.20 | 7.30 | +1.39% | 950,953 | 216 | 6.91 |
| 23 Jun 2026 | 7.20 | 7.30 | 7.10 | 7.20 | +1.41% | 734,900 | 200 | 5.31 |
| 22 Jun 2026 | 7.50 | 7.50 | 7.00 | 7.10 | -5.33% | 1,379,992 | 393 | 9.99 |
| 21 Jun 2026 | 7.70 | 7.70 | 7.40 | 7.50 | -1.32% | 884,085 | 279 | 6.62 |
| 18 Jun 2026 | 7.60 | 7.70 | 7.50 | 7.60 | +1.33% | 2,740,236 | 449 | 20.84 |
| 17 Jun 2026 | 7.60 | 7.70 | 7.40 | 7.50 | 0.00% | 1,660,867 | 380 | 12.57 |
| 16 Jun 2026 | 7.30 | 7.60 | 7.30 | 7.50 | +1.35% | 2,345,156 | 359 | 17.47 |
| 15 Jun 2026 | 7.50 | 7.50 | 7.30 | 7.40 | 0.00% | 1,549,011 | 265 | 11.48 |
| 14 Jun 2026 | 7.30 | 7.60 | 7.20 | 7.40 | +1.37% | 2,264,055 | 397 | 16.71 |
| 11 Jun 2026 | 7.40 | 7.40 | 7.20 | 7.30 | 0.00% | 1,192,102 | 208 | 8.70 |
| 10 Jun 2026 | 7.30 | 7.50 | 7.30 | 7.30 | 0.00% | 1,591,328 | 359 | 11.74 |
| 9 Jun 2026 | 7.20 | 7.30 | 7.10 | 7.30 | +1.39% | 932,551 | 163 | 6.74 |
| 8 Jun 2026 | 7.30 | 7.30 | 7.20 | 7.20 | -1.37% | 1,283,228 | 197 | 9.26 |
| 7 Jun 2026 | 7.20 | 7.40 | 7.20 | 7.30 | +1.39% | 2,415,904 | 396 | 17.57 |
| 4 Jun 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 0.00% | 1,835,639 | 288 | 13.20 |
| 3 Jun 2026 | 7.10 | 7.20 | 7.00 | 7.20 | +1.41% | 1,030,083 | 195 | 7.33 |
| 2 Jun 2026 | 7.10 | 7.20 | 7.00 | 7.10 | +1.43% | 813,232 | 205 | 5.77 |
| 1 Jun 2026 | 7.00 | 7.20 | 6.90 | 7.00 | 0.00% | 666,867 | 125 | 4.70 |
| 24 May 2026 | 7.00 | 7.00 | 6.90 | 7.00 | +1.45% | 518,399 | 154 | 3.60 |
| 23 May 2026 | 6.90 | 7.00 | 6.90 | 6.90 | 0.00% | 371,696 | 131 | 2.57 |
| 21 May 2026 | 6.80 | 7.00 | 6.80 | 6.90 | 0.00% | 455,148 | 157 | 3.14 |
| 20 May 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 0.00% | 1,101,462 | 231 | 7.54 |
| 19 May 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 0.00% | 603,488 | 151 | 4.17 |
| 18 May 2026 | 7.10 | 7.10 | 6.80 | 6.90 | -1.43% | 1,125,558 | 294 | 7.80 |
| 17 May 2026 | 7.20 | 7.20 | 7.00 | 7.00 | -1.41% | 584,637 | 159 | 4.12 |
| 14 May 2026 | 7.10 | 7.20 | 6.90 | 7.10 | +1.43% | 664,155 | 193 | 4.70 |
| 13 May 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 0.00% | 733,821 | 199 | 5.15 |
| 12 May 2026 | 7.10 | 7.20 | 6.90 | 7.00 | -1.41% | 1,501,159 | 347 | 10.55 |
| 11 May 2026 | 7.60 | 7.60 | 7.10 | 7.10 | -5.33% | 1,111,555 | 346 | 8.07 |
| 10 May 2026 | 7.10 | 7.50 | 7.10 | 7.50 | +8.70% | 6,821,017 | 1,112 | 50.35 |
| 7 May 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 0.00% | 558,799 | 167 | 3.86 |
| 6 May 2026 | 7.00 | 7.10 | 6.90 | 6.90 | -1.43% | 1,194,534 | 218 | 8.31 |
| 5 May 2026 | 7.10 | 7.20 | 6.90 | 7.00 | -1.41% | 1,326,944 | 241 | 9.32 |
| 4 May 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 0.00% | 1,146,863 | 215 | 8.11 |
| 3 May 2026 | 7.20 | 7.30 | 7.10 | 7.10 | 0.00% | 1,641,685 | 324 | 11.78 |
| 30 Apr 2026 | 7.20 | 7.20 | 7.00 | 7.10 | 0.00% | 1,735,514 | 204 | 12.30 |
| 29 Apr 2026 | 7.10 | 7.20 | 7.00 | 7.10 | +1.43% | 1,308,565 | 228 | 9.26 |
| 28 Apr 2026 | 7.40 | 7.40 | 7.00 | 7.00 | -4.11% | 2,298,155 | 337 | 16.37 |
| 27 Apr 2026 | 7.50 | 7.60 | 7.20 | 7.30 | -2.67% | 2,943,293 | 421 | 21.70 |
| 26 Apr 2026 | 7.20 | 7.60 | 7.20 | 7.50 | +5.63% | 6,037,560 | 957 | 44.80 |
| 23 Apr 2026 | 7.10 | 7.20 | 7.00 | 7.10 | +1.43% | 1,968,286 | 297 | 13.96 |
| 22 Apr 2026 | 6.90 | 7.20 | 6.90 | 7.00 | +1.45% | 2,501,442 | 331 | 17.64 |
| 21 Apr 2026 | 6.80 | 7.00 | 6.80 | 6.90 | 0.00% | 985,445 | 170 | 6.83 |
| 20 Apr 2026 | 6.80 | 7.00 | 6.80 | 6.90 | +1.47% | 884,054 | 211 | 6.09 |
| 19 Apr 2026 | 7.00 | 7.10 | 6.70 | 6.80 | -2.86% | 1,527,047 | 294 | 10.53 |
| 16 Apr 2026 | 6.90 | 7.10 | 6.80 | 7.00 | +1.45% | 1,979,410 | 409 | 13.89 |
| 15 Apr 2026 | 6.70 | 7.00 | 6.70 | 6.90 | +2.99% | 1,271,248 | 267 | 8.76 |
| 13 Apr 2026 | 6.70 | 6.90 | 6.70 | 6.70 | +1.52% | 1,225,855 | 250 | 8.30 |
| 12 Apr 2026 | 6.70 | 6.70 | 6.50 | 6.60 | 0.00% | 284,651 | 110 | 1.88 |
| 9 Apr 2026 | 6.80 | 6.80 | 6.50 | 6.60 | -1.49% | 688,112 | 248 | 4.55 |
| 8 Apr 2026 | 6.70 | 6.90 | 6.60 | 6.70 | +1.52% | 1,227,455 | 317 | 8.28 |
| 7 Apr 2026 | 6.60 | 6.70 | 6.50 | 6.60 | +1.54% | 287,692 | 142 | 1.89 |
| 6 Apr 2026 | 6.50 | 6.70 | 6.50 | 6.50 | 0.00% | 299,527 | 171 | 1.97 |
| 5 Apr 2026 | 6.70 | 6.70 | 6.50 | 6.50 | -2.99% | 509,199 | 248 | 3.34 |
| 2 Apr 2026 | 6.90 | 6.90 | 6.70 | 6.70 | -1.47% | 715,581 | 201 | 4.84 |
| 1 Apr 2026 | 6.80 | 6.90 | 6.70 | 6.80 | +1.49% | 1,138,206 | 266 | 7.75 |
| 31 Mar 2026 | 6.80 | 6.90 | 6.60 | 6.70 | 0.00% | 710,587 | 264 | 4.78 |
| 30 Mar 2026 | 6.90 | 7.00 | 6.70 | 6.70 | -2.90% | 1,282,418 | 354 | 8.72 |
| 29 Mar 2026 | 7.00 | 7.00 | 6.80 | 6.90 | -1.43% | 1,696,619 | 310 | 11.68 |
| 25 Mar 2026 | 7.20 | 7.30 | 6.90 | 7.00 | -1.41% | 2,136,034 | 466 | 15.18 |
| 24 Mar 2026 | 6.70 | 7.20 | 6.50 | 7.10 | +7.58% | 3,854,885 | 883 | 26.72 |
| 16 Mar 2026 | 6.60 | 6.70 | 6.50 | 6.60 | +1.54% | 610,272 | 312 | 4.01 |
| 15 Mar 2026 | 6.60 | 6.70 | 6.50 | 6.50 | -1.52% | 773,330 | 280 | 5.07 |
| 12 Mar 2026 | 6.50 | 6.70 | 6.40 | 6.60 | +1.54% | 1,475,278 | 340 | 9.69 |
| 11 Mar 2026 | 6.60 | 6.60 | 6.40 | 6.50 | 0.00% | 344,007 | 135 | 2.24 |
| 10 Mar 2026 | 6.40 | 6.60 | 6.30 | 6.50 | +3.17% | 1,140,452 | 249 | 7.33 |
| 9 Mar 2026 | 6.40 | 6.60 | 6.30 | 6.30 | +1.61% | 430,968 | 193 | 2.75 |
| 8 Mar 2026 | 6.80 | 6.80 | 6.10 | 6.20 | -7.46% | 1,531,843 | 420 | 9.83 |
| 5 Mar 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 0.00% | 1,196,134 | 227 | 7.95 |
| 4 Mar 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 0.00% | 503,171 | 177 | 3.39 |
| 3 Mar 2026 | 7.00 | 7.00 | 6.70 | 6.70 | -2.90% | 1,258,726 | 367 | 8.50 |
| 2 Mar 2026 | 6.80 | 7.00 | 6.80 | 6.90 | +1.47% | 870,326 | 251 | 6.00 |
| 1 Mar 2026 | 6.90 | 6.90 | 6.70 | 6.80 | -2.86% | 1,307,010 | 302 | 8.90 |
| 26 Feb 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 0.00% | 628,857 | 104 | 4.40 |
| 25 Feb 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 0.00% | 714,818 | 132 | 4.97 |
| 24 Feb 2026 | 7.10 | 7.10 | 6.90 | 7.00 | 0.00% | 591,840 | 170 | 4.14 |
| 23 Feb 2026 | 7.00 | 7.10 | 7.00 | 7.00 | +1.45% | 578,111 | 147 | 4.05 |
| 22 Feb 2026 | 7.00 | 7.10 | 6.90 | 6.90 | -1.43% | 518,642 | 123 | 3.60 |
| 19 Feb 2026 | 7.10 | 7.20 | 7.00 | 7.00 | -1.41% | 383,605 | 118 | 2.71 |
| 18 Feb 2026 | 7.20 | 7.20 | 7.00 | 7.10 | -1.39% | 769,885 | 276 | 5.47 |
| 17 Feb 2026 | 7.40 | 7.40 | 7.10 | 7.20 | -2.70% | 1,245,580 | 282 | 9.02 |
| 16 Feb 2026 | 7.40 | 7.50 | 7.20 | 7.40 | +1.37% | 1,376,400 | 397 | 10.05 |
| 15 Feb 2026 | 7.20 | 7.40 | 7.10 | 7.30 | +2.82% | 2,225,635 | 372 | 16.11 |
| 10 Feb 2026 | 7.00 | 7.10 | 6.90 | 7.10 | +1.43% | 1,079,950 | 221 | 7.58 |
| 9 Feb 2026 | 6.90 | 7.00 | 6.90 | 7.00 | +1.45% | 541,061 | 109 | 3.76 |
| 8 Feb 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 0.00% | 446,798 | 115 | 3.08 |
| 5 Feb 2026 | 6.90 | 7.00 | 6.90 | 6.90 | 0.00% | 267,059 | 100 | 1.85 |
| 3 Feb 2026 | 6.90 | 7.00 | 6.80 | 6.90 | +1.47% | 761,957 | 183 | 5.26 |
| 2 Feb 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 0.00% | 840,146 | 201 | 5.73 |
| 1 Feb 2026 | 6.80 | 6.90 | 6.70 | 6.80 | -1.45% | 744,740 | 187 | 5.07 |
| 29 Jan 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 0.00% | 634,591 | 122 | 4.37 |
| 28 Jan 2026 | 6.90 | 7.10 | 6.90 | 6.90 | 0.00% | 1,158,188 | 164 | 8.07 |
| 27 Jan 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 0.00% | 1,159,080 | 201 | 7.98 |
| 26 Jan 2026 | 7.10 | 7.10 | 6.90 | 6.90 | -2.82% | 699,825 | 150 | 4.89 |
| 25 Jan 2026 | 6.90 | 7.10 | 6.90 | 7.10 | +2.90% | 1,451,329 | 285 | 10.18 |
| 22 Jan 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 0.00% | 694,628 | 136 | 4.79 |
| 21 Jan 2026 | 7.10 | 7.10 | 6.80 | 6.90 | -2.82% | 985,136 | 239 | 6.86 |
| 20 Jan 2026 | 7.00 | 7.20 | 7.00 | 7.10 | +1.43% | 884,687 | 206 | 6.26 |
| 19 Jan 2026 | 6.80 | 7.10 | 6.80 | 7.00 | +2.94% | 1,201,012 | 298 | 8.34 |
| 18 Jan 2026 | 6.70 | 6.80 | 6.60 | 6.80 | +3.03% | 271,638 | 89 | 1.83 |
| 15 Jan 2026 | 6.80 | 6.80 | 6.60 | 6.60 | -1.49% | 372,391 | 122 | 2.48 |
| 14 Jan 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 0.00% | 146,389 | 58 | 0.98 |
| 13 Jan 2026 | 6.80 | 6.80 | 6.60 | 6.70 | 0.00% | 403,308 | 155 | 2.70 |
| 12 Jan 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 0.00% | 134,335 | 61 | 0.90 |
| 11 Jan 2026 | 6.90 | 6.90 | 6.70 | 6.70 | -1.47% | 588,980 | 185 | 3.97 |
| 8 Jan 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 0.00% | 648,141 | 129 | 4.41 |
| 7 Jan 2026 | 6.90 | 7.00 | 6.80 | 6.80 | -1.45% | 577,358 | 161 | 3.96 |
| 6 Jan 2026 | 7.00 | 7.10 | 6.90 | 6.90 | -1.43% | 589,177 | 143 | 4.10 |
| 5 Jan 2026 | 6.90 | 7.10 | 6.90 | 7.00 | +1.45% | 1,245,936 | 268 | 8.71 |
| 4 Jan 2026 | 6.80 | 7.00 | 6.80 | 6.90 | +1.47% | 601,899 | 193 | 4.13 |
| 1 Jan 2026 | 6.80 | 6.90 | 6.80 | 6.80 | 0.00% | 133,536 | 69 | 0.91 |
| 30 Dec 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 0.00% | 190,110 | 130 | 1.29 |
| 29 Dec 2025 | 6.80 | 6.90 | 6.70 | 6.80 | +1.49% | 312,282 | 119 | 2.12 |
| 28 Dec 2025 | 6.90 | 6.90 | 6.70 | 6.70 | -1.47% | 385,069 | 152 | 2.61 |
| 24 Dec 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 0.00% | 484,281 | 200 | 3.29 |
| 23 Dec 2025 | 6.90 | 7.00 | 6.80 | 6.80 | -1.45% | 997,579 | 271 | 6.83 |
| 22 Dec 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 0.00% | 389,196 | 136 | 2.69 |
| 21 Dec 2025 | 7.00 | 7.00 | 6.70 | 6.90 | 0.00% | 703,053 | 261 | 4.80 |
| 18 Dec 2025 | 7.10 | 7.10 | 6.90 | 6.90 | -1.43% | 353,530 | 129 | 2.46 |
| 17 Dec 2025 | 7.10 | 7.10 | 6.90 | 7.00 | 0.00% | 540,769 | 211 | 3.79 |
| 15 Dec 2025 | 7.20 | 7.20 | 7.00 | 7.00 | -2.78% | 663,648 | 216 | 4.68 |
| 14 Dec 2025 | 7.00 | 7.20 | 7.00 | 7.20 | +2.86% | 1,421,435 | 359 | 10.13 |
| 11 Dec 2025 | 7.10 | 7.10 | 6.90 | 7.00 | 0.00% | 736,102 | 232 | 5.12 |
| 10 Dec 2025 | 7.20 | 7.20 | 7.00 | 7.00 | -1.41% | 673,294 | 138 | 4.75 |
| 9 Dec 2025 | 7.00 | 7.20 | 7.00 | 7.10 | +1.43% | 968,150 | 217 | 6.84 |
| 8 Dec 2025 | 6.90 | 7.10 | 6.90 | 7.00 | +1.45% | 747,797 | 134 | 5.23 |
| 7 Dec 2025 | 7.00 | 7.10 | 6.90 | 6.90 | -1.43% | 651,019 | 158 | 4.53 |
| 4 Dec 2025 | 7.00 | 7.20 | 7.00 | 7.00 | 0.00% | 1,258,304 | 284 | 8.88 |
| 3 Dec 2025 | 7.10 | 7.20 | 7.00 | 7.00 | 0.00% | 530,972 | 171 | 3.75 |
| 2 Dec 2025 | 7.00 | 7.10 | 6.90 | 7.00 | +1.45% | 800,055 | 210 | 5.56 |
| 1 Dec 2025 | 7.00 | 7.10 | 6.90 | 6.90 | -1.43% | 686,445 | 210 | 4.79 |
| 30 Nov 2025 | 7.20 | 7.30 | 7.00 | 7.00 | -2.78% | 1,104,559 | 294 | 7.81 |
| 27 Nov 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 0.00% | 840,147 | 183 | 6.04 |
| 26 Nov 2025 | 7.30 | 7.40 | 7.20 | 7.20 | -1.37% | 1,289,008 | 225 | 9.40 |
| 25 Nov 2025 | 7.40 | 7.60 | 7.30 | 7.30 | -1.35% | 1,798,641 | 359 | 13.30 |
| 24 Nov 2025 | 7.20 | 7.50 | 7.20 | 7.40 | +2.78% | 1,311,411 | 303 | 9.63 |
| 23 Nov 2025 | 7.20 | 7.30 | 7.00 | 7.20 | 0.00% | 1,348,293 | 306 | 9.62 |
| 20 Nov 2025 | 7.40 | 7.60 | 7.10 | 7.20 | -2.70% | 1,430,851 | 301 | 10.48 |
| 19 Nov 2025 | 7.10 | 7.50 | 6.90 | 7.40 | +5.71% | 2,092,210 | 525 | 15.02 |
| 18 Nov 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 0.00% | 1,435,135 | 318 | 10.06 |
| 17 Nov 2025 | 7.10 | 7.20 | 6.90 | 7.00 | +1.45% | 820,390 | 242 | 5.75 |
| 16 Nov 2025 | 6.70 | 7.10 | 6.60 | 6.90 | +2.99% | 716,542 | 242 | 4.88 |
| 13 Nov 2025 | 6.80 | 6.80 | 6.50 | 6.70 | 0.00% | 1,543,155 | 326 | 10.31 |
| 12 Nov 2025 | 7.10 | 7.10 | 6.60 | 6.70 | -4.29% | 1,331,576 | 349 | 9.13 |
| 11 Nov 2025 | 7.00 | 7.20 | 6.90 | 7.00 | 0.00% | 1,257,059 | 324 | 8.84 |
| 10 Nov 2025 | 7.10 | 7.30 | 7.00 | 7.00 | -2.78% | 1,454,019 | 359 | 10.29 |
| 9 Nov 2025 | 7.50 | 7.60 | 7.20 | 7.20 | -4.00% | 1,891,496 | 309 | 13.92 |
| 6 Nov 2025 | 7.70 | 7.70 | 7.30 | 7.50 | -1.32% | 1,620,178 | 296 | 12.13 |
| 5 Nov 2025 | 7.70 | 7.80 | 7.50 | 7.60 | 0.00% | 1,411,380 | 315 | 10.80 |
| 4 Nov 2025 | 7.80 | 7.90 | 7.60 | 7.60 | -2.56% | 2,023,136 | 496 | 15.64 |
| 3 Nov 2025 | 8.10 | 8.10 | 7.70 | 7.80 | -2.50% | 2,577,826 | 583 | 20.32 |
| 2 Nov 2025 | 8.40 | 8.40 | 7.90 | 8.00 | -4.76% | 3,340,036 | 681 | 27.18 |
| 30 Oct 2025 | 8.50 | 8.60 | 8.30 | 8.40 | 0.00% | 3,306,744 | 558 | 27.85 |
| 29 Oct 2025 | 8.60 | 8.70 | 8.30 | 8.40 | -2.33% | 2,973,906 | 551 | 25.14 |
| 28 Oct 2025 | 8.20 | 8.70 | 8.10 | 8.60 | +4.88% | 4,688,497 | 919 | 39.53 |
| 27 Oct 2025 | 8.30 | 8.40 | 8.10 | 8.20 | -1.20% | 3,018,325 | 501 | 24.73 |
| 26 Oct 2025 | 8.70 | 8.70 | 8.10 | 8.30 | -2.35% | 4,062,088 | 727 | 33.61 |
| 23 Oct 2025 | 9.30 | 9.30 | 8.30 | 8.50 | 0.00% | 8,287,626 | 1,317 | 72.95 |
| 22 Oct 2025 | 8.10 | 8.70 | 8.00 | 8.50 | +4.94% | 4,904,456 | 990 | 41.32 |
| 21 Oct 2025 | 8.30 | 8.40 | 8.00 | 8.10 | -2.41% | 3,043,658 | 547 | 24.81 |
| 20 Oct 2025 | 7.90 | 8.40 | 7.80 | 8.30 | +6.41% | 5,205,607 | 983 | 42.22 |
| 19 Oct 2025 | 7.80 | 8.00 | 7.70 | 7.80 | +1.30% | 2,334,749 | 376 | 18.25 |
| 16 Oct 2025 | 7.50 | 7.80 | 7.50 | 7.70 | +2.67% | 2,152,170 | 296 | 16.45 |
| 15 Oct 2025 | 7.90 | 7.90 | 7.50 | 7.50 | -5.06% | 1,397,988 | 334 | 10.77 |
| 14 Oct 2025 | 7.60 | 8.00 | 7.40 | 7.90 | +5.33% | 2,833,065 | 576 | 21.91 |
| 13 Oct 2025 | 7.60 | 7.60 | 7.40 | 7.50 | -1.32% | 1,347,839 | 243 | 10.10 |
| 12 Oct 2025 | 7.80 | 7.90 | 7.50 | 7.60 | -1.30% | 2,171,875 | 324 | 16.76 |
| 9 Oct 2025 | 7.50 | 8.00 | 7.50 | 7.70 | +4.05% | 4,484,950 | 830 | 34.88 |
| 8 Oct 2025 | 7.20 | 7.50 | 7.10 | 7.40 | +2.78% | 1,390,517 | 249 | 10.17 |
| 7 Oct 2025 | 7.40 | 7.40 | 7.20 | 7.20 | -2.70% | 918,834 | 205 | 6.70 |
| 6 Oct 2025 | 7.40 | 7.60 | 7.30 | 7.40 | 0.00% | 1,225,435 | 219 | 9.11 |
| 5 Oct 2025 | 7.30 | 7.50 | 7.30 | 7.40 | +1.37% | 670,508 | 193 | 4.96 |
| 30 Sep 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 0.00% | 801,253 | 147 | 5.90 |
| 29 Sep 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 0.00% | 705,326 | 183 | 5.14 |
| 28 Sep 2025 | 7.40 | 7.50 | 7.20 | 7.30 | -1.35% | 614,392 | 177 | 4.50 |
| 25 Sep 2025 | 7.60 | 7.60 | 7.40 | 7.40 | -1.33% | 1,885,288 | 297 | 14.08 |
| 24 Sep 2025 | 7.50 | 7.60 | 7.30 | 7.50 | 0.00% | 887,598 | 227 | 6.64 |
| 23 Sep 2025 | 7.30 | 7.60 | 7.30 | 7.50 | +2.74% | 1,557,159 | 368 | 11.67 |
| 22 Sep 2025 | 7.50 | 7.50 | 7.20 | 7.30 | -1.35% | 1,347,664 | 335 | 9.87 |
| 21 Sep 2025 | 7.70 | 7.80 | 7.40 | 7.40 | -2.63% | 1,482,398 | 348 | 11.12 |
| 18 Sep 2025 | 7.90 | 7.90 | 7.60 | 7.60 | -2.56% | 2,076,467 | 466 | 15.99 |
| 17 Sep 2025 | 7.60 | 8.00 | 7.50 | 7.80 | +4.00% | 3,079,161 | 603 | 23.83 |
| 16 Sep 2025 | 7.80 | 7.80 | 7.40 | 7.50 | -2.60% | 2,775,865 | 468 | 20.95 |
| 15 Sep 2025 | 7.80 | 7.80 | 7.60 | 7.70 | 0.00% | 1,761,725 | 296 | 13.52 |
| 14 Sep 2025 | 7.90 | 8.00 | 7.60 | 7.70 | -1.28% | 2,385,031 | 465 | 18.66 |
| 11 Sep 2025 | 7.60 | 8.00 | 7.50 | 7.80 | +5.41% | 2,184,981 | 523 | 16.85 |
| 10 Sep 2025 | 7.80 | 7.90 | 7.40 | 7.40 | -3.90% | 2,082,103 | 575 | 15.75 |
| 9 Sep 2025 | 7.80 | 8.10 | 7.70 | 7.70 | -1.28% | 3,566,225 | 659 | 28.10 |
| 8 Sep 2025 | 8.20 | 8.30 | 7.70 | 7.80 | -3.70% | 2,618,490 | 701 | 20.82 |
| 7 Sep 2025 | 7.60 | 8.20 | 7.60 | 8.10 | +8.00% | 6,375,054 | 1,224 | 50.94 |
| 4 Sep 2025 | 7.20 | 7.50 | 7.20 | 7.50 | +4.17% | 3,686,705 | 732 | 27.17 |
| 3 Sep 2025 | 7.10 | 7.30 | 7.00 | 7.20 | +2.86% | 2,026,059 | 390 | 14.57 |
| 2 Sep 2025 | 7.00 | 7.10 | 6.90 | 7.00 | +1.45% | 1,553,318 | 311 | 10.82 |
| 1 Sep 2025 | 7.00 | 7.20 | 6.90 | 6.90 | -1.43% | 902,619 | 255 | 6.32 |
| 31 Aug 2025 | 7.30 | 7.40 | 7.00 | 7.00 | -4.11% | 2,139,102 | 452 | 15.25 |
| 28 Aug 2025 | 6.80 | 7.40 | 6.70 | 7.30 | +7.35% | 3,275,667 | 695 | 23.02 |
| 27 Aug 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 0.00% | 1,064,029 | 296 | 7.20 |
| 26 Aug 2025 | 7.00 | 7.10 | 6.70 | 6.80 | -2.86% | 1,550,035 | 353 | 10.58 |
| 25 Aug 2025 | 6.90 | 7.00 | 6.60 | 7.00 | 0.00% | 1,105,123 | 312 | 7.61 |
| 21 Aug 2025 | 7.00 | 7.10 | 7.00 | 7.00 | 0.00% | 489,653 | 167 | 3.44 |
| 20 Aug 2025 | 7.10 | 7.20 | 7.00 | 7.00 | -1.41% | 762,787 | 181 | 5.40 |
| 19 Aug 2025 | 7.10 | 7.30 | 7.00 | 7.10 | 0.00% | 1,005,995 | 297 | 7.17 |
| 18 Aug 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 0.00% | 1,274,806 | 333 | 8.97 |
| 17 Aug 2025 | 7.00 | 7.20 | 6.90 | 7.10 | +1.43% | 701,816 | 247 | 4.94 |
| 14 Aug 2025 | 7.20 | 7.30 | 7.00 | 7.00 | -2.78% | 1,012,142 | 232 | 7.17 |
| 13 Aug 2025 | 7.20 | 7.40 | 7.10 | 7.20 | 0.00% | 1,217,656 | 240 | 8.78 |
| 12 Aug 2025 | 7.30 | 7.40 | 7.20 | 7.20 | -1.37% | 411,446 | 135 | 2.99 |
| 11 Aug 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 0.00% | 541,321 | 171 | 3.95 |
| 10 Aug 2025 | 7.40 | 7.50 | 7.20 | 7.30 | -1.35% | 1,265,997 | 337 | 9.30 |
| 7 Aug 2025 | 7.50 | 7.60 | 7.40 | 7.40 | -1.33% | 1,728,384 | 313 | 12.88 |
| 6 Aug 2025 | 7.60 | 7.80 | 7.50 | 7.50 | -1.32% | 1,894,674 | 225 | 14.42 |
| 4 Aug 2025 | 7.60 | 7.90 | 7.60 | 7.60 | 0.00% | 2,644,178 | 464 | 20.51 |
| 3 Aug 2025 | 7.60 | 7.70 | 7.40 | 7.60 | +1.33% | 2,042,122 | 308 | 15.44 |
| 31 Jul 2025 | 7.50 | 7.70 | 7.50 | 7.50 | 0.00% | 1,321,294 | 250 | 10.01 |
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.