📋 MAKSONSPIN Maksons Spinning Mills PLC.
Everything recorded between two dates ·
31 May 2025 → 31 May 2026 · 232 trading days
Move over the period
+3.70%
5.40 → 5.60 (+0.20 tk)
Highest
7.70
6 Aug 2025
Lowest
3.80
13 Nov 2025
Up and down days
76 / 88
68 unchanged · 232 sessions
📊 Against the rest of the market
MAKSONSPIN
+3.70%
DSEX index
+15.05%
Textile (57 companies)
+34.55%
Ahead of the index by
-11.35%
🎢 How rough the ride was
Deepest fall from a peak
-46.58%
3 Aug 2025 → 13 Nov 2025
Swing, yearly basis
52.7%
Best single day
+10.00% 17 Nov 2025
Worst single day
-9.38% 30 Nov 2025
Longest run of rises
7 days
Longest run of falls
5 days
💰 How much was traded
Shares traded, total
56,618,833
Average per day
244,047
Money traded, total
348.6 mn tk
Number of trades
26,968
Busiest day
1,880,683 31 Jul 2025
💵 Results and dividends
Annual (to 06/2025)
EPS -9.42
📰 News in this period (0)
No stored headline falls inside this period.
🔔 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 |
|---|---|---|---|---|---|---|---|---|
| 24 May 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 0.00% | 90,765 | 40 | 0.51 |
| 23 May 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 0.00% | 134,299 | 75 | 0.75 |
| 21 May 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 0.00% | 233,223 | 80 | 1.29 |
| 20 May 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 0.00% | 205,987 | 73 | 1.15 |
| 19 May 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 0.00% | 140,428 | 45 | 0.79 |
| 18 May 2026 | 5.70 | 5.70 | 5.60 | 5.60 | -1.75% | 85,152 | 51 | 0.48 |
| 17 May 2026 | 5.90 | 5.90 | 5.70 | 5.70 | -1.72% | 69,653 | 68 | 0.40 |
| 14 May 2026 | 5.60 | 5.80 | 5.60 | 5.80 | +3.57% | 199,858 | 85 | 1.14 |
| 13 May 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 0.00% | 108,195 | 49 | 0.61 |
| 12 May 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 0.00% | 88,647 | 54 | 0.49 |
| 11 May 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 0.00% | 125,684 | 65 | 0.70 |
| 10 May 2026 | 5.70 | 5.90 | 5.50 | 5.60 | -1.75% | 24,096 | 38 | 0.14 |
| 7 May 2026 | 5.90 | 5.90 | 5.60 | 5.70 | 0.00% | 117,407 | 58 | 0.67 |
| 6 May 2026 | 5.50 | 5.90 | 5.50 | 5.70 | +3.64% | 455,380 | 150 | 2.62 |
| 5 May 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 0.00% | 144,003 | 61 | 0.79 |
| 4 May 2026 | 5.50 | 5.70 | 5.40 | 5.50 | 0.00% | 88,238 | 58 | 0.49 |
| 3 May 2026 | 5.60 | 5.70 | 5.40 | 5.50 | -1.79% | 122,391 | 77 | 0.68 |
| 30 Apr 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 0.00% | 122,888 | 84 | 0.68 |
| 29 Apr 2026 | 5.50 | 5.70 | 5.50 | 5.60 | +1.82% | 276,689 | 96 | 1.53 |
| 28 Apr 2026 | 5.70 | 5.70 | 5.50 | 5.50 | -3.51% | 123,207 | 94 | 0.68 |
| 27 Apr 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 0.00% | 92,302 | 47 | 0.53 |
| 26 Apr 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 0.00% | 199,316 | 108 | 1.14 |
| 23 Apr 2026 | 5.90 | 5.90 | 5.70 | 5.70 | -1.72% | 192,523 | 81 | 1.11 |
| 22 Apr 2026 | 5.90 | 6.00 | 5.80 | 5.80 | -1.69% | 211,430 | 108 | 1.24 |
| 21 Apr 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 0.00% | 156,774 | 52 | 0.92 |
| 20 Apr 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 0.00% | 70,674 | 49 | 0.42 |
| 19 Apr 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 0.00% | 125,639 | 64 | 0.74 |
| 16 Apr 2026 | 6.20 | 6.20 | 5.80 | 5.90 | 0.00% | 144,981 | 84 | 0.86 |
| 15 Apr 2026 | 6.00 | 6.00 | 5.80 | 5.90 | +1.72% | 217,718 | 69 | 1.29 |
| 13 Apr 2026 | 5.80 | 6.00 | 5.80 | 5.80 | 0.00% | 64,745 | 47 | 0.38 |
| 12 Apr 2026 | 5.90 | 6.00 | 5.70 | 5.80 | -1.69% | 250,251 | 87 | 1.45 |
| 9 Apr 2026 | 6.10 | 6.10 | 5.80 | 5.90 | -1.67% | 277,276 | 104 | 1.65 |
| 8 Apr 2026 | 6.00 | 6.30 | 6.00 | 6.00 | +3.45% | 304,342 | 129 | 1.85 |
| 7 Apr 2026 | 6.00 | 6.00 | 5.80 | 5.80 | -1.69% | 125,101 | 70 | 0.73 |
| 6 Apr 2026 | 5.80 | 6.10 | 5.80 | 5.90 | +1.72% | 105,516 | 101 | 0.62 |
| 5 Apr 2026 | 6.20 | 6.30 | 5.80 | 5.80 | -6.45% | 372,647 | 148 | 2.19 |
| 2 Apr 2026 | 6.30 | 6.30 | 6.20 | 6.20 | -1.59% | 186,771 | 92 | 1.16 |
| 1 Apr 2026 | 6.20 | 6.40 | 6.20 | 6.30 | +1.61% | 177,133 | 107 | 1.11 |
| 31 Mar 2026 | 6.40 | 6.50 | 6.10 | 6.20 | -4.62% | 401,423 | 155 | 2.51 |
| 30 Mar 2026 | 6.50 | 6.70 | 6.40 | 6.50 | -1.52% | 243,665 | 121 | 1.59 |
| 29 Mar 2026 | 6.30 | 6.60 | 6.30 | 6.60 | +1.54% | 187,215 | 152 | 1.22 |
| 25 Mar 2026 | 6.90 | 7.00 | 6.30 | 6.50 | -5.80% | 423,284 | 226 | 2.76 |
| 24 Mar 2026 | 6.80 | 6.90 | 6.70 | 6.90 | +2.99% | 359,797 | 179 | 2.46 |
| 16 Mar 2026 | 6.40 | 6.80 | 6.30 | 6.70 | +8.06% | 1,761,367 | 462 | 11.71 |
| 15 Mar 2026 | 6.10 | 6.40 | 6.00 | 6.20 | +3.33% | 306,848 | 183 | 1.92 |
| 12 Mar 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 0.00% | 140,285 | 84 | 0.84 |
| 11 Mar 2026 | 6.10 | 6.20 | 5.90 | 6.00 | 0.00% | 148,199 | 95 | 0.90 |
| 10 Mar 2026 | 6.00 | 6.10 | 5.90 | 6.00 | +3.45% | 179,865 | 79 | 1.08 |
| 9 Mar 2026 | 5.70 | 6.00 | 5.50 | 5.80 | 0.00% | 189,259 | 114 | 1.09 |
| 8 Mar 2026 | 6.10 | 6.10 | 5.70 | 5.80 | -3.33% | 219,865 | 135 | 1.27 |
| 5 Mar 2026 | 6.20 | 6.60 | 5.90 | 6.00 | -1.64% | 675,299 | 327 | 4.23 |
| 4 Mar 2026 | 5.60 | 6.10 | 5.50 | 6.10 | +8.93% | 862,217 | 182 | 5.17 |
| 3 Mar 2026 | 6.00 | 6.20 | 5.60 | 5.60 | -3.45% | 271,012 | 122 | 1.55 |
| 2 Mar 2026 | 5.60 | 6.00 | 5.60 | 5.80 | +5.45% | 553,524 | 185 | 3.28 |
| 1 Mar 2026 | 5.80 | 5.80 | 5.40 | 5.50 | -6.78% | 323,418 | 134 | 1.80 |
| 26 Feb 2026 | 6.00 | 6.10 | 5.80 | 5.90 | 0.00% | 246,422 | 65 | 1.45 |
| 25 Feb 2026 | 6.10 | 6.10 | 5.90 | 5.90 | -1.67% | 77,465 | 58 | 0.46 |
| 24 Feb 2026 | 5.90 | 6.20 | 5.70 | 6.00 | +1.69% | 286,607 | 113 | 1.70 |
| 23 Feb 2026 | 6.00 | 6.00 | 5.80 | 5.90 | +1.72% | 133,649 | 82 | 0.79 |
| 22 Feb 2026 | 5.60 | 6.00 | 5.60 | 5.80 | +3.57% | 97,933 | 62 | 0.57 |
| 19 Feb 2026 | 5.70 | 6.20 | 5.50 | 5.60 | -6.67% | 173,493 | 117 | 0.98 |
| 18 Feb 2026 | 6.30 | 6.30 | 5.90 | 6.00 | -1.64% | 261,968 | 154 | 1.58 |
| 17 Feb 2026 | 6.40 | 6.40 | 6.10 | 6.10 | -3.17% | 400,845 | 189 | 2.46 |
| 16 Feb 2026 | 5.90 | 6.30 | 5.90 | 6.30 | +8.62% | 646,534 | 292 | 4.05 |
| 15 Feb 2026 | 5.50 | 5.80 | 5.50 | 5.80 | +9.43% | 462,271 | 133 | 2.63 |
| 10 Feb 2026 | 5.00 | 5.40 | 5.00 | 5.30 | +6.00% | 272,628 | 176 | 1.44 |
| 9 Feb 2026 | 5.00 | 5.10 | 4.80 | 5.00 | 0.00% | 231,320 | 104 | 1.15 |
| 8 Feb 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 0.00% | 17,055 | 17 | 0.09 |
| 5 Feb 2026 | 4.90 | 5.10 | 4.90 | 5.00 | +2.04% | 51,563 | 58 | 0.26 |
| 3 Feb 2026 | 4.80 | 5.10 | 4.80 | 4.90 | +2.08% | 56,009 | 64 | 0.28 |
| 2 Feb 2026 | 5.00 | 5.10 | 4.80 | 4.80 | 0.00% | 120,456 | 68 | 0.60 |
| 1 Feb 2026 | 4.70 | 4.90 | 4.70 | 4.80 | 0.00% | 98,016 | 67 | 0.47 |
| 29 Jan 2026 | 4.90 | 5.20 | 4.70 | 4.80 | -2.04% | 76,574 | 57 | 0.37 |
| 28 Jan 2026 | 5.30 | 5.30 | 4.80 | 4.90 | -3.92% | 151,868 | 104 | 0.76 |
| 27 Jan 2026 | 4.80 | 5.10 | 4.60 | 5.10 | +8.51% | 829,437 | 229 | 4.11 |
| 26 Jan 2026 | 4.30 | 4.80 | 4.30 | 4.70 | +6.82% | 196,960 | 110 | 0.93 |
| 25 Jan 2026 | 4.60 | 4.80 | 4.30 | 4.40 | -6.38% | 119,183 | 92 | 0.54 |
| 22 Jan 2026 | 4.80 | 4.80 | 4.60 | 4.70 | 0.00% | 87,021 | 59 | 0.40 |
| 21 Jan 2026 | 4.70 | 4.80 | 4.70 | 4.70 | 0.00% | 31,728 | 37 | 0.15 |
| 20 Jan 2026 | 4.90 | 4.90 | 4.70 | 4.70 | -2.08% | 47,677 | 38 | 0.23 |
| 19 Jan 2026 | 4.70 | 4.90 | 4.70 | 4.80 | +2.13% | 75,138 | 60 | 0.36 |
| 18 Jan 2026 | 4.80 | 4.80 | 4.60 | 4.70 | 0.00% | 57,811 | 32 | 0.27 |
| 15 Jan 2026 | 4.90 | 4.90 | 4.70 | 4.70 | -2.08% | 79,596 | 41 | 0.38 |
| 14 Jan 2026 | 4.70 | 4.90 | 4.70 | 4.80 | 0.00% | 16,568 | 29 | 0.08 |
| 13 Jan 2026 | 4.70 | 4.80 | 4.70 | 4.80 | +2.13% | 69,325 | 32 | 0.33 |
| 12 Jan 2026 | 4.80 | 4.90 | 4.60 | 4.70 | -2.08% | 73,027 | 55 | 0.34 |
| 11 Jan 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 0.00% | 84,433 | 74 | 0.41 |
| 8 Jan 2026 | 4.60 | 4.90 | 4.60 | 4.80 | 0.00% | 47,804 | 55 | 0.23 |
| 6 Jan 2026 | 4.90 | 4.90 | 4.80 | 4.80 | -2.04% | 139,173 | 90 | 0.67 |
| 5 Jan 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 0.00% | 57,916 | 58 | 0.28 |
| 4 Jan 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 0.00% | 37,682 | 41 | 0.19 |
| 1 Jan 2026 | 4.70 | 5.00 | 4.70 | 4.90 | +2.08% | 112,013 | 55 | 0.55 |
| 30 Dec 2025 | 4.80 | 5.00 | 4.70 | 4.80 | 0.00% | 122,260 | 74 | 0.59 |
| 29 Dec 2025 | 5.10 | 5.10 | 4.70 | 4.80 | -4.00% | 97,935 | 51 | 0.47 |
| 28 Dec 2025 | 5.00 | 5.20 | 5.00 | 5.00 | +2.04% | 242,984 | 165 | 1.23 |
| 24 Dec 2025 | 4.80 | 5.00 | 4.60 | 4.90 | +4.26% | 145,647 | 144 | 0.71 |
| 23 Dec 2025 | 5.00 | 5.00 | 4.70 | 4.70 | -2.08% | 123,980 | 73 | 0.59 |
| 22 Dec 2025 | 5.00 | 5.00 | 4.60 | 4.80 | 0.00% | 226,803 | 108 | 1.09 |
| 21 Dec 2025 | 5.30 | 5.30 | 4.80 | 4.80 | -4.00% | 136,033 | 94 | 0.66 |
| 18 Dec 2025 | 5.30 | 5.30 | 4.90 | 5.00 | -1.96% | 128,932 | 82 | 0.65 |
| 17 Dec 2025 | 5.40 | 5.40 | 5.10 | 5.10 | -3.77% | 166,023 | 72 | 0.86 |
| 15 Dec 2025 | 5.50 | 5.50 | 5.10 | 5.30 | -1.85% | 237,007 | 93 | 1.24 |
| 14 Dec 2025 | 5.80 | 5.80 | 5.40 | 5.40 | -3.57% | 79,136 | 55 | 0.43 |
| 11 Dec 2025 | 5.80 | 5.80 | 5.50 | 5.60 | 0.00% | 72,190 | 51 | 0.40 |
| 10 Dec 2025 | 5.50 | 5.70 | 5.50 | 5.60 | +1.82% | 84,369 | 88 | 0.47 |
| 9 Dec 2025 | 5.40 | 5.80 | 5.40 | 5.50 | 0.00% | 92,807 | 103 | 0.52 |
| 8 Dec 2025 | 5.50 | 5.50 | 5.40 | 5.50 | +1.85% | 158,145 | 47 | 0.87 |
| 7 Dec 2025 | 5.30 | 5.60 | 5.30 | 5.40 | 0.00% | 55,987 | 37 | 0.30 |
| 4 Dec 2025 | 5.90 | 5.90 | 5.30 | 5.40 | -5.26% | 90,447 | 78 | 0.49 |
| 3 Dec 2025 | 5.50 | 5.90 | 5.50 | 5.70 | +1.79% | 77,851 | 64 | 0.44 |
| 2 Dec 2025 | 5.80 | 5.80 | 5.20 | 5.60 | 0.00% | 184,195 | 115 | 1.01 |
| 1 Dec 2025 | 6.00 | 6.00 | 5.60 | 5.60 | -3.45% | 52,125 | 86 | 0.30 |
| 30 Nov 2025 | 6.40 | 6.40 | 5.80 | 5.80 | -9.38% | 269,381 | 146 | 1.62 |
| 27 Nov 2025 | 6.50 | 6.60 | 6.30 | 6.40 | 0.00% | 437,010 | 158 | 2.82 |
| 26 Nov 2025 | 6.40 | 6.40 | 6.10 | 6.40 | +1.59% | 389,698 | 173 | 2.44 |
| 25 Nov 2025 | 6.70 | 6.70 | 6.20 | 6.30 | -4.55% | 485,944 | 224 | 3.09 |
| 24 Nov 2025 | 6.60 | 6.70 | 6.10 | 6.60 | +8.20% | 645,324 | 455 | 4.15 |
| 23 Nov 2025 | 5.80 | 6.20 | 5.40 | 6.10 | +7.02% | 858,344 | 368 | 5.09 |
| 20 Nov 2025 | 5.50 | 5.70 | 5.40 | 5.70 | +9.62% | 551,428 | 319 | 3.13 |
| 19 Nov 2025 | 4.90 | 5.20 | 4.90 | 5.20 | +8.33% | 112,378 | 90 | 0.58 |
| 18 Nov 2025 | 4.80 | 4.80 | 4.70 | 4.80 | +9.09% | 119,476 | 86 | 0.57 |
| 17 Nov 2025 | 4.10 | 4.40 | 4.00 | 4.40 | +10.00% | 107,877 | 104 | 0.47 |
| 16 Nov 2025 | 4.00 | 4.20 | 3.80 | 4.00 | +2.56% | 96,308 | 57 | 0.38 |
| 13 Nov 2025 | 4.00 | 4.10 | 3.80 | 3.90 | -2.50% | 377,340 | 109 | 1.48 |
| 12 Nov 2025 | 4.30 | 4.30 | 4.00 | 4.00 | -2.44% | 165,643 | 60 | 0.67 |
| 11 Nov 2025 | 4.80 | 4.80 | 4.10 | 4.10 | -8.89% | 178,976 | 82 | 0.75 |
| 10 Nov 2025 | 5.00 | 5.00 | 4.50 | 4.50 | -8.16% | 192,384 | 110 | 0.87 |
| 9 Nov 2025 | 5.20 | 5.70 | 4.80 | 4.90 | -5.77% | 128,821 | 100 | 0.64 |
| 6 Nov 2025 | 5.50 | 5.50 | 5.10 | 5.20 | 0.00% | 40,713 | 50 | 0.21 |
| 5 Nov 2025 | 5.50 | 5.50 | 5.10 | 5.20 | -3.70% | 127,283 | 72 | 0.67 |
| 4 Nov 2025 | 5.60 | 5.60 | 5.40 | 5.40 | -1.82% | 50,868 | 42 | 0.28 |
| 3 Nov 2025 | 5.50 | 5.60 | 5.40 | 5.50 | -1.79% | 63,671 | 33 | 0.35 |
| 2 Nov 2025 | 5.60 | 5.70 | 5.50 | 5.60 | +1.82% | 67,170 | 56 | 0.38 |
| 30 Oct 2025 | 5.40 | 5.90 | 5.40 | 5.50 | +1.85% | 25,893 | 60 | 0.14 |
| 29 Oct 2025 | 5.30 | 5.50 | 5.30 | 5.40 | +1.89% | 46,988 | 34 | 0.25 |
| 28 Oct 2025 | 5.70 | 5.70 | 5.30 | 5.30 | -1.85% | 67,763 | 62 | 0.36 |
| 27 Oct 2025 | 5.80 | 5.80 | 5.40 | 5.40 | -3.57% | 56,282 | 46 | 0.31 |
| 26 Oct 2025 | 5.80 | 5.80 | 5.50 | 5.60 | +1.82% | 51,906 | 48 | 0.29 |
| 23 Oct 2025 | 5.80 | 5.80 | 5.40 | 5.50 | 0.00% | 35,819 | 40 | 0.20 |
| 22 Oct 2025 | 5.90 | 5.90 | 5.40 | 5.50 | -5.17% | 237,770 | 158 | 1.32 |
| 21 Oct 2025 | 5.70 | 6.10 | 5.70 | 5.80 | -1.69% | 59,972 | 52 | 0.35 |
| 20 Oct 2025 | 6.10 | 6.10 | 5.70 | 5.90 | +3.51% | 78,539 | 49 | 0.46 |
| 19 Oct 2025 | 6.00 | 6.30 | 5.60 | 5.70 | -5.00% | 43,348 | 66 | 0.25 |
| 16 Oct 2025 | 6.20 | 6.30 | 6.00 | 6.00 | -3.23% | 41,563 | 53 | 0.25 |
| 15 Oct 2025 | 6.40 | 6.40 | 6.20 | 6.20 | -1.59% | 73,271 | 55 | 0.45 |
| 14 Oct 2025 | 6.90 | 6.90 | 6.20 | 6.30 | 0.00% | 355,407 | 113 | 2.33 |
| 13 Oct 2025 | 6.40 | 6.40 | 6.20 | 6.30 | -1.56% | 220,511 | 51 | 1.39 |
| 12 Oct 2025 | 6.30 | 6.50 | 6.30 | 6.40 | +1.59% | 89,032 | 80 | 0.57 |
| 9 Oct 2025 | 6.40 | 6.50 | 6.20 | 6.30 | -1.56% | 180,163 | 104 | 1.14 |
| 8 Oct 2025 | 6.30 | 6.60 | 6.30 | 6.40 | 0.00% | 108,938 | 58 | 0.70 |
| 7 Oct 2025 | 6.60 | 6.60 | 6.30 | 6.40 | 0.00% | 161,781 | 99 | 1.03 |
| 6 Oct 2025 | 6.70 | 6.70 | 6.30 | 6.40 | -1.54% | 198,107 | 99 | 1.26 |
| 5 Oct 2025 | 6.80 | 6.80 | 6.50 | 6.50 | -2.99% | 141,873 | 95 | 0.93 |
| 30 Sep 2025 | 6.80 | 6.80 | 6.50 | 6.70 | +1.52% | 133,505 | 89 | 0.88 |
| 29 Sep 2025 | 6.60 | 6.70 | 6.60 | 6.60 | 0.00% | 94,096 | 47 | 0.62 |
| 28 Sep 2025 | 6.80 | 6.80 | 6.60 | 6.60 | -1.49% | 60,894 | 35 | 0.40 |
| 25 Sep 2025 | 6.90 | 6.90 | 6.50 | 6.70 | +1.52% | 49,904 | 49 | 0.33 |
| 24 Sep 2025 | 6.70 | 6.70 | 6.50 | 6.60 | 0.00% | 44,671 | 62 | 0.29 |
| 23 Sep 2025 | 6.70 | 6.80 | 6.50 | 6.60 | -1.49% | 130,365 | 80 | 0.87 |
| 22 Sep 2025 | 6.90 | 7.20 | 6.60 | 6.70 | -2.90% | 171,414 | 104 | 1.15 |
| 21 Sep 2025 | 7.00 | 7.10 | 6.80 | 6.90 | 0.00% | 159,410 | 100 | 1.10 |
| 18 Sep 2025 | 7.20 | 7.20 | 6.90 | 6.90 | -1.43% | 110,829 | 65 | 0.77 |
| 17 Sep 2025 | 7.40 | 7.40 | 7.00 | 7.00 | -2.78% | 340,309 | 98 | 2.41 |
| 16 Sep 2025 | 7.10 | 7.40 | 7.10 | 7.20 | 0.00% | 321,561 | 193 | 2.33 |
| 15 Sep 2025 | 7.20 | 7.60 | 7.00 | 7.20 | +1.41% | 258,654 | 158 | 1.84 |
| 14 Sep 2025 | 7.40 | 7.40 | 7.10 | 7.10 | -1.39% | 222,316 | 129 | 1.59 |
| 11 Sep 2025 | 7.10 | 7.20 | 6.90 | 7.20 | +2.86% | 324,266 | 137 | 2.30 |
| 10 Sep 2025 | 7.10 | 7.40 | 6.90 | 7.00 | -2.78% | 266,530 | 188 | 1.87 |
| 9 Sep 2025 | 7.10 | 7.60 | 7.10 | 7.20 | +1.41% | 1,234,162 | 406 | 9.03 |
| 8 Sep 2025 | 7.20 | 7.30 | 7.00 | 7.10 | +1.43% | 495,261 | 253 | 3.53 |
| 7 Sep 2025 | 7.00 | 7.10 | 6.80 | 7.00 | 0.00% | 500,866 | 249 | 3.49 |
| 4 Sep 2025 | 6.70 | 7.20 | 6.60 | 7.00 | +6.06% | 1,656,183 | 426 | 11.61 |
| 3 Sep 2025 | 6.60 | 6.70 | 6.50 | 6.60 | +1.54% | 137,675 | 95 | 0.91 |
| 2 Sep 2025 | 6.50 | 6.60 | 6.40 | 6.50 | +1.56% | 171,286 | 107 | 1.11 |
| 1 Sep 2025 | 6.70 | 6.70 | 6.40 | 6.40 | -1.54% | 375,121 | 116 | 2.44 |
| 31 Aug 2025 | 6.50 | 6.80 | 6.50 | 6.50 | -1.52% | 414,830 | 201 | 2.75 |
| 28 Aug 2025 | 6.30 | 6.60 | 6.30 | 6.60 | +4.76% | 349,884 | 175 | 2.28 |
| 27 Aug 2025 | 6.40 | 6.50 | 6.30 | 6.30 | -1.56% | 365,980 | 129 | 2.33 |
| 26 Aug 2025 | 6.40 | 6.50 | 6.30 | 6.40 | +1.59% | 289,227 | 143 | 1.84 |
| 25 Aug 2025 | 6.50 | 6.60 | 6.20 | 6.30 | -1.56% | 334,843 | 174 | 2.10 |
| 24 Aug 2025 | 6.50 | 6.60 | 6.30 | 6.40 | -1.54% | 297,498 | 177 | 1.91 |
| 21 Aug 2025 | 6.40 | 6.60 | 6.40 | 6.50 | +1.56% | 114,053 | 81 | 0.74 |
| 20 Aug 2025 | 6.40 | 6.60 | 6.40 | 6.40 | 0.00% | 182,579 | 151 | 1.17 |
| 19 Aug 2025 | 6.70 | 6.70 | 6.30 | 6.40 | -1.54% | 341,206 | 167 | 2.20 |
| 18 Aug 2025 | 6.80 | 6.80 | 6.40 | 6.50 | +1.56% | 301,081 | 167 | 1.96 |
| 17 Aug 2025 | 6.30 | 6.60 | 6.30 | 6.40 | +1.59% | 99,652 | 93 | 0.64 |
| 14 Aug 2025 | 6.60 | 6.70 | 6.30 | 6.30 | -4.55% | 368,722 | 219 | 2.38 |
| 13 Aug 2025 | 6.80 | 6.90 | 6.50 | 6.60 | -2.94% | 347,689 | 164 | 2.32 |
| 12 Aug 2025 | 6.90 | 7.00 | 6.80 | 6.80 | -1.45% | 147,163 | 114 | 1.01 |
| 11 Aug 2025 | 7.00 | 7.10 | 6.80 | 6.90 | 0.00% | 285,296 | 166 | 1.97 |
| 10 Aug 2025 | 7.20 | 7.30 | 6.80 | 6.90 | -2.82% | 696,665 | 295 | 4.86 |
| 7 Aug 2025 | 7.50 | 7.50 | 7.00 | 7.10 | -2.74% | 741,045 | 299 | 5.35 |
| 6 Aug 2025 | 7.30 | 7.70 | 7.10 | 7.30 | +2.82% | 861,944 | 328 | 6.39 |
| 4 Aug 2025 | 7.30 | 7.40 | 7.00 | 7.10 | -2.74% | 487,939 | 245 | 3.49 |
| 3 Aug 2025 | 7.10 | 7.50 | 7.10 | 7.30 | +5.80% | 1,342,540 | 550 | 9.89 |
| 31 Jul 2025 | 6.70 | 7.20 | 6.70 | 6.90 | +4.55% | 1,880,683 | 500 | 13.06 |
| 30 Jul 2025 | 6.50 | 6.60 | 6.20 | 6.60 | +1.54% | 420,264 | 167 | 2.73 |
| 29 Jul 2025 | 6.40 | 6.70 | 6.40 | 6.50 | +1.56% | 638,111 | 232 | 4.17 |
| 28 Jul 2025 | 6.10 | 6.60 | 6.10 | 6.40 | +6.67% | 1,166,312 | 365 | 7.53 |
| 27 Jul 2025 | 6.10 | 6.10 | 5.90 | 6.00 | -1.64% | 510,889 | 149 | 3.06 |
| 24 Jul 2025 | 6.20 | 6.20 | 6.00 | 6.10 | 0.00% | 142,417 | 71 | 0.87 |
| 23 Jul 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 0.00% | 319,307 | 153 | 1.95 |
| 22 Jul 2025 | 6.30 | 6.30 | 6.00 | 6.10 | -3.17% | 280,415 | 191 | 1.72 |
| 21 Jul 2025 | 6.50 | 6.70 | 6.30 | 6.30 | -1.56% | 439,279 | 220 | 2.84 |
| 20 Jul 2025 | 6.10 | 6.40 | 6.10 | 6.40 | +8.47% | 803,890 | 236 | 5.13 |
| 17 Jul 2025 | 6.00 | 6.20 | 5.90 | 5.90 | 0.00% | 417,019 | 172 | 2.51 |
| 16 Jul 2025 | 5.90 | 6.00 | 5.80 | 5.90 | +1.72% | 256,724 | 103 | 1.51 |
| 15 Jul 2025 | 6.00 | 6.00 | 5.70 | 5.80 | -1.69% | 141,943 | 85 | 0.83 |
| 14 Jul 2025 | 6.00 | 6.00 | 5.70 | 5.90 | +1.72% | 266,926 | 88 | 1.57 |
| 13 Jul 2025 | 5.80 | 6.00 | 5.70 | 5.80 | 0.00% | 172,726 | 109 | 1.01 |
| 10 Jul 2025 | 5.70 | 6.10 | 5.70 | 5.80 | +1.75% | 344,478 | 181 | 2.02 |
| 9 Jul 2025 | 5.50 | 5.70 | 5.50 | 5.70 | +3.64% | 300,543 | 129 | 1.69 |
| 8 Jul 2025 | 5.40 | 5.60 | 5.40 | 5.50 | 0.00% | 259,167 | 80 | 1.43 |
| 7 Jul 2025 | 5.60 | 5.60 | 5.40 | 5.50 | 0.00% | 147,771 | 92 | 0.81 |
| 3 Jul 2025 | 5.50 | 5.60 | 5.30 | 5.50 | 0.00% | 143,239 | 73 | 0.78 |
| 2 Jul 2025 | 5.40 | 5.60 | 5.40 | 5.50 | +1.85% | 135,850 | 87 | 0.75 |
| 30 Jun 2025 | 5.30 | 5.50 | 5.30 | 5.40 | 0.00% | 62,717 | 78 | 0.34 |
| 29 Jun 2025 | 5.40 | 5.50 | 5.30 | 5.40 | +1.89% | 145,927 | 100 | 0.79 |
| 26 Jun 2025 | 5.20 | 5.40 | 5.10 | 5.30 | +6.00% | 166,553 | 102 | 0.87 |
| 25 Jun 2025 | 4.90 | 5.20 | 4.90 | 5.00 | 0.00% | 207,682 | 94 | 1.04 |
| 24 Jun 2025 | 5.10 | 5.50 | 4.90 | 5.00 | -1.96% | 669,857 | 252 | 3.40 |
| 23 Jun 2025 | 5.50 | 5.50 | 5.10 | 5.10 | -3.77% | 70,943 | 73 | 0.37 |
| 22 Jun 2025 | 5.50 | 5.50 | 5.30 | 5.30 | -3.64% | 70,981 | 57 | 0.38 |
| 19 Jun 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 0.00% | 68,376 | 50 | 0.38 |
| 18 Jun 2025 | 5.50 | 5.60 | 5.40 | 5.50 | -1.79% | 92,993 | 64 | 0.51 |
| 17 Jun 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 0.00% | 26,567 | 33 | 0.15 |
| 16 Jun 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 0.00% | 172,618 | 92 | 0.96 |
| 15 Jun 2025 | 5.30 | 5.60 | 5.30 | 5.60 | +1.82% | 96,516 | 60 | 0.53 |
| 4 Jun 2025 | 5.40 | 5.60 | 5.40 | 5.50 | 0.00% | 38,211 | 24 | 0.21 |
| 3 Jun 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 0.00% | 27,786 | 23 | 0.15 |
| 2 Jun 2025 | 5.60 | 5.60 | 5.40 | 5.50 | +3.77% | 16,940 | 38 | 0.09 |
| 1 Jun 2025 | 5.30 | 5.60 | 5.30 | 5.30 | -1.85% | 48,241 | 75 | 0.26 |
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.