📋 MIDLANDBNK Midland Bank PLC.

Everything recorded between two dates · 31 Aug 2025 → 31 Aug 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
-12.04%
19.10 → 16.80 (-2.30 tk)
Highest
22.80
14 Oct 2025
Lowest
14.50
20 May 2026
Up and down days
87 / 120
32 unchanged · 239 sessions
📊 Against the rest of the market
MIDLANDBNK -12.04%
DSEX index +0.78%
Bank (31 companies) -4.88%
Ahead of the index by -12.82%
🎢 How rough the ride was
Deepest fall from a peak -34.08% 13 Oct 2025 → 19 May 2026
Swing, yearly basis 41.0%
Best single day +9.89% 15 Sep 2025
Worst single day -9.41% 9 Nov 2025
Longest run of rises 7 days
Longest run of falls 5 days
💰 How much was traded
Shares traded, total 452,648,370
Average per day 1,893,926
Money traded, total 8,232.8 mn tk
Number of trades 205,758
Busiest day 9,805,129 2 Feb 2026
💵 Results and dividends
Half Yearly (to 06/2026) EPS 0.42
Q2 (to 06/2026) EPS 0.26
Q1 (to 03/2026) EPS 0.17
Dividends declared for nearby years
2025 3%
2024 3%
📰 News in this period (12)
23 Aug 2026 নিবন্ধিত পেশাজীবীদের জন্য বিশেষ ফাইন্যান্সিং সুবিধা চালু করল মিডল্যান্ড ব্যাংক neutral
23 Aug 2026 ফার্স্ট গ্লোবাল চ্যালেঞ্জে টিম বাংলাদেশকে সহায়তা করছে মিডল্যান্ড ব্যাংক neutral
23 Aug 2026 ই-লোনে মোবাইল ডিভাইস ক্রয়ে মিডল্যান্ড ব্যাংক ও সহজমোবাইলের চুক্তি neutral
28 Jul 2026 মিডল্যান্ড ব্যাংকের দ্বিতীয় প্রান্তিক প্রকাশ neutral
27 Jul 2026 মিডল্যান্ড ব্যাংকের লভ্যাংশ বিতরণ positive
22 Jul 2026 মিডল্যান্ড ব্যাংকের পর্ষদ সভার তারিখ ঘোষণা neutral
22 Jul 2026 পর্ষদ সভার তারিখ জানালো মিডল্যান্ড ব্যাংক neutral
23 May 2026 মিডল্যান্ড ব্যাংকের বোনাসে বিএসইসির সম্মতি neutral
28 Apr 2026 মিডল্যান্ড ব্যাংক ৬% লভ্যাংশ ঘোষণা positive
28 Apr 2026 মিডল্যান্ড ব্যাংকের প্রথম প্রান্তিক প্রকাশ neutral
21 Apr 2026 মিডল্যান্ড ব্যাংকের পর্ষদ সভার তারিখ ঘোষণা neutral
12 Mar 2026 রেমিট্যান্স সেবা সহজ করতে চুক্তি করল নগদ ও মিডল্যান্ড ব্যাংক neutral
🔔 Signals that fired (1)
27 Aug 2026 · trend break sell 17.60
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
31 Aug 2026 17.10 17.30 16.70 16.80 -1.75% 1,041,008 540 17.63
30 Aug 2026 17.60 17.70 17.00 17.10 -2.84% 1,265,978 493 21.84
27 Aug 2026 17.70 17.90 17.60 17.60 -0.56% 528,921 344 9.36
25 Aug 2026 17.50 17.80 17.50 17.70 +1.14% 613,586 360 10.81
24 Aug 2026 17.90 18.00 17.40 17.50 -2.23% 1,203,873 553 21.26
23 Aug 2026 18.10 18.30 17.80 17.90 -1.10% 817,596 457 14.72
20 Aug 2026 18.10 18.30 18.00 18.10 0.00% 851,165 410 15.44
19 Aug 2026 18.20 18.30 18.00 18.10 -0.55% 1,112,958 605 20.17
18 Aug 2026 18.40 18.70 18.10 18.20 0.00% 1,623,890 791 29.96
17 Aug 2026 18.20 18.50 18.00 18.20 0.00% 1,283,782 727 23.38
16 Aug 2026 18.60 18.60 18.20 18.20 -1.62% 1,399,668 726 25.67
13 Aug 2026 18.60 18.70 18.30 18.50 -0.54% 1,962,063 903 36.40
12 Aug 2026 19.40 19.40 18.50 18.60 -2.62% 2,148,318 986 40.46
11 Aug 2026 18.30 19.30 18.10 19.10 +5.52% 4,144,799 1,654 77.73
10 Aug 2026 17.90 18.30 17.80 18.10 +1.12% 778,666 481 14.03
9 Aug 2026 18.10 18.20 17.80 17.90 -1.10% 1,119,534 669 20.08
6 Aug 2026 18.70 18.70 18.00 18.10 -2.69% 1,786,347 843 32.65
4 Aug 2026 18.60 18.80 18.50 18.60 +0.54% 1,341,151 538 24.93
3 Aug 2026 18.50 18.60 18.40 18.50 +0.54% 1,334,344 372 24.69
2 Aug 2026 18.70 18.80 18.30 18.40 -1.08% 1,682,181 832 31.08
30 Jul 2026 18.60 18.70 18.40 18.60 0.00% 1,926,575 643 35.77
29 Jul 2026 19.50 19.70 18.50 18.60 -2.11% 2,777,682 1,297 52.62
28 Jul 2026 18.80 19.20 18.60 19.00 +1.60% 3,580,450 1,187 67.73
27 Jul 2026 18.40 18.80 18.30 18.70 +2.75% 1,376,970 763 25.65
26 Jul 2026 18.80 19.00 17.80 18.20 -3.19% 3,180,686 1,271 57.98
23 Jul 2026 19.20 19.40 18.70 18.80 -2.08% 3,043,666 1,218 57.83
22 Jul 2026 19.60 19.90 19.00 19.20 -1.54% 4,750,115 1,551 91.90
21 Jul 2026 18.80 19.80 18.80 19.50 +4.28% 6,788,171 2,289 131.53
20 Jul 2026 18.10 19.00 17.60 18.70 +4.47% 4,146,575 1,747 76.44
19 Jul 2026 18.40 18.70 17.80 17.90 -2.72% 3,436,299 1,420 62.21
16 Jul 2026 18.70 19.20 18.30 18.40 -1.60% 4,273,687 1,618 79.65
15 Jul 2026 17.90 18.90 17.70 18.70 +4.47% 6,504,094 2,188 120.39
14 Jul 2026 17.60 18.10 17.30 17.90 +1.70% 4,967,336 1,762 88.94
13 Jul 2026 16.60 17.70 16.60 17.60 +6.67% 8,078,127 2,893 139.68
12 Jul 2026 16.10 16.60 16.10 16.50 +1.85% 1,356,168 660 22.28
9 Jul 2026 16.20 16.40 16.10 16.20 0.00% 1,024,760 439 16.64
8 Jul 2026 16.40 16.40 16.20 16.20 -0.61% 998,419 510 16.24
7 Jul 2026 16.40 16.50 16.20 16.30 0.00% 1,095,844 660 17.91
6 Jul 2026 16.20 16.50 16.20 16.30 0.00% 1,428,714 687 23.33
5 Jul 2026 16.40 16.50 16.20 16.30 -0.61% 1,228,039 793 20.01
2 Jul 2026 16.60 16.60 16.30 16.40 -1.20% 1,330,836 866 21.89
30 Jun 2026 16.70 16.80 16.50 16.60 -0.60% 1,248,981 620 20.75
29 Jun 2026 16.90 16.90 16.40 16.70 -0.60% 2,743,678 822 45.66
28 Jun 2026 16.30 17.00 16.20 16.80 +4.35% 3,063,259 1,286 50.85
25 Jun 2026 15.80 16.30 15.80 16.10 +1.26% 1,184,623 515 19.06
24 Jun 2026 16.00 16.00 15.80 15.90 -0.62% 613,389 344 9.75
23 Jun 2026 16.10 16.10 15.50 16.00 +1.27% 904,545 475 14.36
22 Jun 2026 16.30 16.30 15.70 15.80 -2.47% 1,431,625 920 22.84
21 Jun 2026 16.40 16.50 16.10 16.20 -0.61% 1,425,845 658 23.14
18 Jun 2026 16.60 16.60 16.20 16.30 -1.21% 2,015,053 776 33.05
17 Jun 2026 16.40 16.70 16.20 16.50 +1.23% 2,257,191 813 37.13
16 Jun 2026 16.50 16.50 16.10 16.30 -1.21% 2,942,944 1,044 47.95
15 Jun 2026 16.80 17.20 16.40 16.50 -1.20% 4,560,678 1,536 76.42
14 Jun 2026 16.30 16.80 16.20 16.70 +4.38% 5,988,852 1,811 98.68
11 Jun 2026 15.60 16.40 15.50 16.00 +2.56% 3,237,391 1,300 51.69
10 Jun 2026 15.30 16.10 15.20 15.60 +1.96% 3,148,734 1,301 49.42
9 Jun 2026 15.00 15.40 15.00 15.30 +2.00% 1,305,847 488 19.85
8 Jun 2026 15.20 15.20 14.80 15.00 0.00% 1,289,844 517 19.29
7 Jun 2026 15.30 15.30 14.90 15.00 -0.66% 1,907,970 778 28.76
4 Jun 2026 15.10 15.20 14.90 15.10 0.00% 803,911 507 12.08
3 Jun 2026 15.30 15.50 15.00 15.10 -1.31% 876,816 607 13.32
2 Jun 2026 14.80 15.60 14.60 15.30 +2.68% 2,219,816 1,016 33.68
24 May 2026 14.80 15.00 14.60 14.90 +0.68% 934,888 439 13.84
23 May 2026 14.80 14.90 14.60 14.80 +0.68% 631,527 361 9.31
21 May 2026 15.00 15.00 14.50 14.70 0.00% 995,563 458 14.56
20 May 2026 14.80 14.90 14.50 14.70 0.00% 699,426 456 10.23
19 May 2026 14.80 15.00 14.60 14.70 -0.68% 657,904 351 9.71
18 May 2026 15.00 15.00 14.80 14.80 -1.33% 522,337 441 7.79
17 May 2026 15.30 15.30 14.90 15.00 -1.32% 575,524 465 8.67
14 May 2026 15.50 15.60 15.10 15.20 -1.94% 870,679 449 13.39
13 May 2026 15.60 15.60 15.30 15.50 +0.65% 656,887 321 10.16
12 May 2026 15.10 15.60 15.10 15.40 +2.67% 1,005,852 522 15.43
11 May 2026 15.00 15.20 15.00 15.00 -0.66% 404,896 322 6.10
10 May 2026 15.40 15.50 15.00 15.10 -1.31% 875,078 563 13.26
7 May 2026 15.50 15.60 15.30 15.30 -0.65% 488,086 417 7.51
6 May 2026 15.60 15.60 15.30 15.40 0.00% 500,684 327 7.71
5 May 2026 15.60 15.80 15.30 15.40 -1.28% 761,760 636 11.81
4 May 2026 16.10 16.10 15.60 15.60 -1.89% 1,357,591 792 21.42
3 May 2026 15.60 16.10 15.60 15.90 +1.27% 831,314 349 13.21
30 Apr 2026 16.00 16.20 15.60 15.70 -1.88% 1,467,718 706 23.23
29 Apr 2026 16.50 16.80 15.90 16.00 -1.84% 2,728,449 958 44.42
28 Apr 2026 16.50 16.50 16.00 16.30 -0.61% 2,258,810 933 36.61
27 Apr 2026 16.50 16.80 16.30 16.40 +0.61% 1,583,244 674 26.17
26 Apr 2026 16.30 16.70 16.20 16.30 0.00% 1,640,865 507 27.01
23 Apr 2026 16.70 17.00 16.20 16.30 -1.81% 2,147,263 923 35.56
22 Apr 2026 16.40 17.10 16.40 16.60 +1.22% 2,905,504 1,284 48.84
21 Apr 2026 15.90 16.70 15.70 16.40 +3.80% 2,512,711 861 40.59
20 Apr 2026 15.80 16.00 15.70 15.80 -0.63% 998,080 353 15.77
19 Apr 2026 15.80 16.00 15.70 15.90 +0.63% 652,485 286 10.36
16 Apr 2026 16.00 16.10 15.80 15.80 -0.63% 1,003,451 511 15.95
15 Apr 2026 16.20 16.20 15.80 15.90 -1.85% 1,363,185 576 21.79
13 Apr 2026 16.40 16.40 16.10 16.20 0.00% 1,099,930 407 17.86
12 Apr 2026 15.90 16.40 15.80 16.20 +1.89% 1,616,026 541 26.10
9 Apr 2026 16.30 16.30 15.80 15.90 -1.85% 1,206,847 425 19.28
8 Apr 2026 16.00 16.50 16.00 16.20 +3.18% 1,733,591 600 28.03
7 Apr 2026 15.60 15.80 15.60 15.70 +1.29% 519,322 280 8.15
6 Apr 2026 15.90 15.90 15.50 15.50 -0.64% 615,423 417 9.60
5 Apr 2026 15.90 16.00 15.50 15.60 -1.89% 954,353 512 14.97
2 Apr 2026 15.90 16.10 15.80 15.90 0.00% 1,064,047 417 16.97
1 Apr 2026 15.80 16.00 15.80 15.90 +1.92% 743,449 495 11.83
31 Mar 2026 16.10 16.10 15.60 15.60 -1.89% 1,153,601 761 18.13
30 Mar 2026 16.10 16.20 15.90 15.90 -1.24% 1,297,973 679 20.74
29 Mar 2026 16.20 16.30 16.00 16.10 -0.62% 841,637 513 13.55
25 Mar 2026 16.20 16.30 15.90 16.20 +1.25% 935,912 372 15.10
24 Mar 2026 16.30 16.30 15.90 16.00 -1.84% 1,495,053 650 24.00
16 Mar 2026 16.10 16.30 16.10 16.30 +1.24% 897,862 356 14.57
15 Mar 2026 16.50 16.50 16.00 16.10 -1.83% 1,953,419 773 31.56
12 Mar 2026 15.90 16.50 15.90 16.40 +3.14% 1,850,412 633 30.00
11 Mar 2026 16.30 16.30 15.80 15.90 -1.24% 1,634,386 812 26.15
10 Mar 2026 15.70 16.80 15.70 16.10 +3.87% 1,599,887 883 25.97
9 Mar 2026 15.00 15.60 15.00 15.50 +2.65% 757,115 601 11.67
8 Mar 2026 16.50 16.50 15.00 15.10 -8.48% 1,460,211 843 22.93
5 Mar 2026 16.80 16.90 16.50 16.50 -1.79% 653,028 540 10.87
4 Mar 2026 17.00 17.10 16.70 16.80 -0.59% 1,019,052 624 17.19
3 Mar 2026 17.60 17.60 16.60 16.90 -3.43% 1,994,159 980 34.04
2 Mar 2026 17.30 17.70 17.20 17.50 +2.34% 1,165,129 562 20.38
1 Mar 2026 17.30 17.80 16.90 17.10 -3.93% 1,724,198 923 29.62
26 Feb 2026 17.90 18.10 17.80 17.80 +0.56% 1,466,397 637 26.32
25 Feb 2026 18.00 18.00 17.50 17.70 0.00% 1,041,096 477 18.38
24 Feb 2026 18.10 18.30 17.60 17.70 -1.67% 2,023,923 889 36.29
23 Feb 2026 17.90 18.10 17.80 18.00 +1.69% 1,409,486 546 25.28
22 Feb 2026 17.90 17.90 17.60 17.70 0.00% 805,403 457 14.28
19 Feb 2026 17.80 18.00 17.60 17.70 0.00% 1,018,205 494 18.11
18 Feb 2026 18.20 18.30 17.60 17.70 -1.12% 3,179,176 1,001 56.84
17 Feb 2026 18.60 18.80 17.80 17.90 -3.76% 3,202,775 1,392 58.48
16 Feb 2026 19.20 19.40 18.40 18.60 -1.59% 3,374,935 1,208 62.85
15 Feb 2026 18.40 19.40 18.40 18.90 +3.85% 5,523,685 1,738 104.63
10 Feb 2026 18.20 18.40 18.10 18.20 +1.11% 2,418,833 906 44.03
9 Feb 2026 17.80 18.30 17.80 18.00 +2.27% 2,397,677 859 43.21
8 Feb 2026 18.00 18.10 17.50 17.60 -1.68% 1,420,797 785 25.14
5 Feb 2026 18.50 18.50 17.70 17.90 -3.76% 3,086,382 1,498 55.63
3 Feb 2026 19.00 19.50 18.40 18.60 -1.06% 3,732,499 1,586 70.52
2 Feb 2026 17.40 18.90 17.40 18.80 +8.67% 9,805,129 3,599 179.11
1 Feb 2026 17.20 17.40 17.10 17.30 +1.17% 958,057 482 16.54
29 Jan 2026 17.10 17.40 17.00 17.10 -0.58% 994,902 401 17.00
28 Jan 2026 17.50 17.60 17.10 17.20 -1.15% 806,691 428 13.95
27 Jan 2026 17.10 17.70 16.90 17.40 +2.96% 1,759,372 878 30.70
26 Jan 2026 17.10 17.10 16.80 16.90 -0.59% 858,781 330 14.54
25 Jan 2026 17.20 17.20 16.90 17.00 -1.16% 869,355 397 14.78
22 Jan 2026 17.40 17.40 17.10 17.20 -0.58% 720,459 364 12.37
21 Jan 2026 17.50 17.50 17.20 17.30 -0.57% 926,939 405 16.08
20 Jan 2026 17.40 17.50 17.20 17.40 0.00% 734,436 396 12.76
19 Jan 2026 17.30 17.50 17.20 17.40 +1.16% 1,017,446 506 17.64
18 Jan 2026 16.90 17.30 16.80 17.20 +2.38% 776,724 363 13.24
15 Jan 2026 17.00 17.10 16.80 16.80 -1.18% 672,647 425 11.35
14 Jan 2026 17.10 17.20 16.90 17.00 0.00% 456,460 235 7.75
13 Jan 2026 17.10 17.30 16.90 17.00 0.00% 579,008 313 9.88
12 Jan 2026 17.00 17.10 16.70 17.00 +0.59% 647,797 406 10.95
11 Jan 2026 17.60 17.60 16.80 16.90 -3.98% 1,671,059 868 28.54
8 Jan 2026 17.40 17.90 17.40 17.60 -0.56% 750,133 399 13.28
7 Jan 2026 17.50 17.80 17.40 17.70 +1.14% 1,184,214 619 20.92
6 Jan 2026 17.70 17.70 17.40 17.50 -1.13% 1,061,822 545 18.63
5 Jan 2026 17.80 17.90 17.60 17.70 0.00% 1,755,411 703 31.12
4 Jan 2026 17.30 18.20 17.20 17.70 +2.31% 3,377,056 1,436 59.95
1 Jan 2026 17.10 17.40 17.10 17.30 +1.76% 787,427 410 13.60
30 Dec 2025 17.00 17.20 16.90 17.00 0.00% 626,495 295 10.67
29 Dec 2025 17.20 17.30 16.90 17.00 -1.16% 740,223 337 12.60
28 Dec 2025 17.30 17.40 17.00 17.20 +0.58% 1,244,172 479 21.44
24 Dec 2025 17.00 17.20 16.80 17.10 +1.18% 713,653 373 12.15
23 Dec 2025 17.30 17.40 16.80 16.90 -1.74% 1,404,641 647 23.96
22 Dec 2025 16.90 17.30 16.80 17.20 +2.99% 989,921 625 16.87
21 Dec 2025 16.70 16.80 16.40 16.70 0.00% 617,792 386 10.27
18 Dec 2025 16.80 17.10 16.70 16.70 -1.76% 806,317 635 13.56
17 Dec 2025 17.40 17.40 16.90 17.00 -1.16% 815,964 549 13.95
15 Dec 2025 17.40 17.60 17.10 17.20 -1.71% 784,100 636 13.58
14 Dec 2025 18.10 18.10 17.40 17.50 -1.69% 1,240,077 811 21.86
11 Dec 2025 17.90 18.00 17.70 17.80 +0.56% 1,227,177 635 21.83
10 Dec 2025 18.10 18.30 17.70 17.70 -2.21% 1,939,560 1,003 34.77
9 Dec 2025 18.30 18.50 17.90 18.10 -0.55% 3,180,770 1,189 57.74
8 Dec 2025 18.20 18.50 18.00 18.20 0.00% 2,529,909 1,075 46.26
7 Dec 2025 17.70 18.70 17.70 18.20 +3.41% 4,314,102 1,720 78.41
4 Dec 2025 17.80 18.00 16.90 17.60 -0.56% 2,895,359 1,312 50.59
3 Dec 2025 18.10 18.30 17.60 17.70 -1.12% 2,315,586 912 41.56
2 Dec 2025 17.00 18.00 17.00 17.90 +5.29% 1,385,644 829 24.30
1 Dec 2025 17.30 17.40 16.70 17.00 -1.73% 1,207,807 756 20.54
30 Nov 2025 17.90 17.90 17.30 17.30 -2.26% 1,182,320 715 20.64
27 Nov 2025 17.70 18.00 17.60 17.70 0.00% 1,154,980 586 20.48
26 Nov 2025 18.20 18.20 17.50 17.70 -2.21% 2,590,179 1,220 46.21
25 Nov 2025 18.50 18.90 17.90 18.10 -2.16% 1,967,800 1,089 36.07
24 Nov 2025 17.80 18.70 17.70 18.50 +5.11% 2,530,886 1,374 45.94
23 Nov 2025 17.50 17.90 17.00 17.60 +1.15% 1,619,935 819 28.15
20 Nov 2025 17.40 18.10 17.30 17.40 +0.58% 2,228,128 1,233 39.32
19 Nov 2025 17.30 17.50 17.00 17.30 +0.58% 1,438,178 814 24.73
18 Nov 2025 17.10 17.60 16.80 17.20 +1.78% 2,371,758 1,057 40.78
17 Nov 2025 16.50 17.20 16.30 16.90 +3.68% 1,290,660 861 21.70
16 Nov 2025 15.70 16.80 15.30 16.30 +4.49% 988,813 753 15.77
13 Nov 2025 17.00 17.00 15.40 15.60 -7.69% 1,742,892 1,230 27.61
12 Nov 2025 17.70 17.70 16.80 16.90 -3.43% 959,206 734 16.52
11 Nov 2025 17.20 18.30 17.10 17.50 +2.34% 1,575,722 1,019 27.82
10 Nov 2025 18.10 18.10 16.90 17.10 -6.56% 1,823,417 1,213 31.72
9 Nov 2025 20.50 20.50 18.20 18.30 -9.41% 2,887,176 2,015 54.79
6 Nov 2025 20.60 20.60 19.90 20.20 -1.94% 2,054,888 991 41.54
5 Nov 2025 20.90 21.20 20.40 20.60 -0.96% 1,917,239 979 39.75
4 Nov 2025 21.60 21.80 20.70 20.80 -3.26% 2,413,373 1,011 51.20
3 Nov 2025 21.40 22.40 21.30 21.50 +1.42% 5,466,231 2,032 118.97
2 Nov 2025 21.10 21.60 20.60 21.20 +1.92% 3,158,693 1,102 67.08
30 Oct 2025 21.30 21.50 20.70 20.80 -2.35% 3,098,838 1,273 65.39
29 Oct 2025 22.00 22.00 21.00 21.30 +0.47% 5,784,664 1,534 123.97
28 Oct 2025 20.90 21.50 19.90 21.20 +6.53% 2,943,894 1,432 61.30
27 Oct 2025 20.50 20.50 19.80 19.90 -1.00% 730,702 591 14.61
26 Oct 2025 21.10 21.50 19.90 20.10 -3.83% 4,126,790 1,706 84.97
23 Oct 2025 20.60 21.60 20.60 20.90 +1.95% 1,520,475 836 32.01
22 Oct 2025 20.60 21.00 20.40 20.50 0.00% 1,670,807 783 34.48
21 Oct 2025 22.00 22.20 20.30 20.50 -5.96% 2,538,151 1,243 54.04
20 Oct 2025 21.30 22.00 20.90 21.80 +3.32% 3,917,133 1,146 84.48
19 Oct 2025 20.60 21.70 20.60 21.10 +2.43% 2,167,773 1,086 45.84
16 Oct 2025 20.90 21.60 20.40 20.60 -1.44% 2,103,788 1,155 43.73
15 Oct 2025 21.60 22.10 20.80 20.90 -5.00% 2,386,429 1,110 51.05
14 Oct 2025 22.50 22.80 21.70 22.00 -1.35% 3,844,158 1,780 85.42
13 Oct 2025 20.30 22.30 20.30 22.30 +9.85% 7,167,914 2,094 156.12
12 Oct 2025 20.50 20.70 20.10 20.30 -0.49% 1,879,207 834 38.21
9 Oct 2025 20.00 20.80 20.00 20.40 +3.03% 2,687,875 1,259 55.06
8 Oct 2025 19.60 20.00 19.60 19.80 +1.02% 1,193,624 553 23.66
7 Oct 2025 19.90 20.20 19.50 19.60 -2.49% 2,045,822 798 40.30
6 Oct 2025 20.80 21.10 20.00 20.10 -2.90% 2,285,788 965 46.96
5 Oct 2025 20.20 21.10 20.20 20.70 +2.99% 2,477,859 1,267 51.11
30 Sep 2025 19.90 20.50 19.60 20.10 +2.55% 1,460,897 813 29.41
29 Sep 2025 19.70 19.70 19.40 19.60 +0.51% 1,026,778 502 20.10
28 Sep 2025 20.00 20.10 19.40 19.50 -2.50% 895,931 674 17.59
25 Sep 2025 19.80 20.50 19.80 20.00 +2.04% 1,726,178 1,053 34.83
24 Sep 2025 19.60 19.90 19.50 19.60 0.00% 1,199,391 684 23.57
23 Sep 2025 19.50 19.90 19.40 19.60 0.00% 960,545 566 18.87
22 Sep 2025 20.00 20.20 19.40 19.60 -1.01% 2,082,687 1,218 41.11
21 Sep 2025 20.40 20.90 19.70 19.80 -1.98% 1,955,788 1,179 39.80
18 Sep 2025 20.30 20.90 20.10 20.20 -0.49% 2,356,079 1,423 48.07
17 Sep 2025 21.30 21.30 20.00 20.30 -4.69% 4,813,121 2,062 99.80
16 Sep 2025 20.00 21.50 19.80 21.30 +6.50% 5,037,771 2,581 104.28
15 Sep 2025 18.30 20.00 18.20 20.00 +9.89% 8,423,126 3,133 166.46
14 Sep 2025 18.40 18.60 18.10 18.20 0.00% 902,768 500 16.51
11 Sep 2025 18.20 18.30 17.80 18.20 +1.11% 408,301 402 7.39
10 Sep 2025 18.60 18.70 17.90 18.00 -1.64% 877,058 727 16.02
9 Sep 2025 18.80 18.80 18.20 18.30 -1.61% 1,106,199 867 20.40
8 Sep 2025 18.80 18.90 18.50 18.60 -0.53% 1,491,535 845 27.92
7 Sep 2025 19.00 19.00 18.70 18.70 -0.53% 1,177,944 723 22.13
4 Sep 2025 19.00 19.10 18.60 18.80 0.00% 2,007,948 829 37.71
3 Sep 2025 18.70 19.30 18.70 18.80 +1.08% 1,871,856 1,149 35.39
2 Sep 2025 18.80 18.80 18.50 18.60 0.00% 1,364,757 1,113 25.39
1 Sep 2025 18.90 19.10 18.60 18.60 -1.59% 1,365,110 948 25.56
31 Aug 2025 19.30 19.50 18.80 18.90 -1.05% 1,428,758 1,170 27.21

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.