📋 SEMLIBBLSF SEML IBBL Shariah Fund

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
+23.08%
6.50 → 8.00 (+1.50 tk)
Highest
8.60
3 Aug 2026
Lowest
5.20
16 Nov 2025
Up and down days
74 / 79
86 unchanged · 239 sessions
📊 Against the rest of the market
SEMLIBBLSF +23.08%
DSEX index +3.60%
Mutual Funds (34 companies) +39.71%
Ahead of the index by +19.48%
🎢 How rough the ride was
Deepest fall from a peak -19.70% 25 Sep 2025 → 16 Nov 2025
Swing, yearly basis 35.8%
Best single day +8.33% 24 Mar 2026
Worst single day -6.35% 8 Feb 2026
Longest run of rises 3 days
Longest run of falls 4 days
💰 How much was traded
Shares traded, total 21,852,629
Average per day 91,434
Money traded, total 158.7 mn tk
Number of trades 7,906
Busiest day 827,289 8 Sep 2026
💵 Results and dividends
9 Months (to 03/2026) EPS 0.16
Q3 (to 03/2026) EPS 0.21
Half Yearly (to 12/2025) EPS -0.05
Q2 (to 12/2025) EPS -0.51
Q1 (to 09/2025) EPS 0.46
📰 News in this period (3)
30 Aug 2026 এসইএমএল আইবিবিএল শরিয়াহ ফান্ডকে বে-মেয়াদি করার উদ্যোগ neutral
27 Aug 2026 SEML IBBL Shariah Fund to hold SGM on 27 Oct for open-end conversion neutral
19 Aug 2026 এসইএমএল আইবিবিএল শরিয়া ফান্ডে লভ্যাংশ নেই positive
🔔 Signals that fired (3)
20 Sep 2026 · macd cross up buy 8.00
8 Sep 2026 · trend break sell 7.80
1 Sep 2026 · macd cross up buy 8.10
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
21 Sep 2026 7.90 8.00 7.90 8.00 0.00% 171,801 35 1.37
20 Sep 2026 7.90 8.00 7.80 8.00 +1.27% 211,767 49 1.67
17 Sep 2026 7.80 7.90 7.90 7.90 0.00% 91,190 17 0.72
16 Sep 2026 7.80 7.90 7.70 7.90 0.00% 538,827 37 4.20
15 Sep 2026 7.80 7.90 7.80 7.90 +1.28% 151,802 30 1.19
14 Sep 2026 7.90 7.90 7.80 7.80 0.00% 81,575 25 0.64
13 Sep 2026 7.80 8.00 7.80 7.80 0.00% 235,130 57 1.86
9 Sep 2026 7.80 7.90 7.80 7.80 0.00% 80,861 45 0.63
8 Sep 2026 7.90 7.90 7.70 7.80 0.00% 827,289 54 6.45
7 Sep 2026 7.90 8.00 7.80 7.80 -1.27% 133,928 40 1.06
6 Sep 2026 7.90 8.00 7.80 7.90 -1.25% 252,523 37 2.00
3 Sep 2026 8.00 8.00 7.80 8.00 -1.23% 104,952 40 0.83
2 Sep 2026 8.10 8.20 8.00 8.10 0.00% 77,050 26 0.62
1 Sep 2026 8.00 8.10 8.00 8.10 +1.25% 78,573 40 0.63
31 Aug 2026 7.90 8.20 7.90 8.00 +1.27% 426,103 112 3.43
30 Aug 2026 7.70 7.90 7.70 7.90 +2.60% 172,528 82 1.36
27 Aug 2026 7.60 7.80 7.50 7.70 0.00% 146,503 34 1.12
25 Aug 2026 7.60 7.70 7.60 7.70 +2.67% 36,051 20 0.28
24 Aug 2026 7.60 7.70 7.50 7.50 -1.32% 356,905 81 2.71
23 Aug 2026 7.60 7.70 7.60 7.60 -1.30% 67,030 26 0.51
20 Aug 2026 7.60 7.70 7.50 7.70 0.00% 103,182 35 0.78
19 Aug 2026 7.70 7.70 7.50 7.70 0.00% 128,863 45 0.98
18 Aug 2026 7.60 7.80 7.60 7.70 +1.32% 122,565 42 0.94
17 Aug 2026 7.80 7.80 7.60 7.60 -2.56% 236,114 94 1.81
16 Aug 2026 7.90 7.90 7.80 7.80 0.00% 152,011 45 1.19
13 Aug 2026 7.90 7.90 7.70 7.80 -1.27% 60,911 53 0.48
12 Aug 2026 8.00 8.10 7.80 7.90 -1.25% 69,778 60 0.55
11 Aug 2026 8.10 8.10 7.90 8.00 0.00% 202,507 64 1.62
10 Aug 2026 7.90 8.20 7.80 8.00 0.00% 168,723 59 1.34
9 Aug 2026 8.20 8.20 7.90 8.00 -2.44% 300,108 62 2.43
6 Aug 2026 8.50 8.50 8.20 8.20 -2.38% 266,481 57 2.19
4 Aug 2026 8.50 8.50 8.30 8.40 -1.18% 586,216 138 4.95
3 Aug 2026 8.40 8.60 8.40 8.50 +2.41% 592,584 156 5.02
2 Aug 2026 8.10 8.40 8.00 8.30 +2.47% 815,229 132 6.67
30 Jul 2026 8.00 8.10 8.00 8.10 +1.25% 79,941 25 0.65
29 Jul 2026 8.00 8.10 8.00 8.00 0.00% 72,691 37 0.58
28 Jul 2026 8.10 8.10 8.00 8.00 -1.23% 142,087 44 1.14
27 Jul 2026 7.90 8.20 7.90 8.10 +3.85% 151,864 63 1.23
26 Jul 2026 8.00 8.00 7.70 7.80 -2.50% 205,455 55 1.61
23 Jul 2026 8.20 8.30 7.90 8.00 -3.61% 124,956 72 1.02
22 Jul 2026 8.20 8.50 8.20 8.30 +2.47% 733,957 157 6.15
21 Jul 2026 8.00 8.10 7.90 8.10 +1.25% 326,108 60 2.61
20 Jul 2026 7.90 8.00 7.90 8.00 +2.56% 112,818 45 0.90
19 Jul 2026 7.90 7.90 7.80 7.80 -1.27% 194,153 46 1.53
16 Jul 2026 7.90 7.90 7.80 7.90 0.00% 209,818 60 1.66
15 Jul 2026 7.80 8.00 7.80 7.90 +1.28% 122,323 57 0.96
14 Jul 2026 7.90 7.90 7.70 7.80 0.00% 177,431 48 1.39
13 Jul 2026 8.00 8.20 7.70 7.80 -2.50% 218,698 86 1.71
12 Jul 2026 7.50 8.20 7.50 8.00 +6.67% 560,836 193 4.50
9 Jul 2026 7.70 7.70 7.40 7.50 0.00% 202,090 55 1.51
8 Jul 2026 7.50 7.60 7.40 7.50 0.00% 367,364 105 2.75
7 Jul 2026 7.30 7.60 7.30 7.50 +4.17% 335,852 185 2.50
6 Jul 2026 7.10 7.30 7.10 7.20 +1.41% 144,530 42 1.04
5 Jul 2026 7.20 7.20 7.10 7.10 -1.39% 188,825 66 1.35
2 Jul 2026 7.30 7.30 7.10 7.20 +1.41% 147,836 58 1.06
30 Jun 2026 7.00 7.30 7.00 7.10 +2.90% 393,649 108 2.79
29 Jun 2026 6.90 6.90 6.80 6.90 0.00% 175,650 33 1.21
28 Jun 2026 6.80 7.00 6.70 6.90 +1.47% 180,551 59 1.23
25 Jun 2026 6.70 6.80 6.70 6.80 +1.49% 267,701 79 1.80
24 Jun 2026 6.40 6.80 6.30 6.70 +4.69% 234,644 82 1.54
23 Jun 2026 6.40 6.40 6.30 6.40 0.00% 87,659 21 0.56
22 Jun 2026 6.40 6.40 6.30 6.40 0.00% 90,670 26 0.58
21 Jun 2026 6.50 6.50 6.40 6.40 -3.03% 134,804 25 0.86
18 Jun 2026 6.50 6.80 6.40 6.60 +3.12% 264,506 144 1.77
17 Jun 2026 6.20 6.40 6.20 6.40 +3.23% 457,968 62 2.92
16 Jun 2026 6.10 6.20 6.10 6.20 0.00% 11,373 8 0.07
15 Jun 2026 6.20 6.20 6.10 6.20 0.00% 161,879 101 1.00
14 Jun 2026 6.20 6.20 6.10 6.20 0.00% 243,731 41 1.51
11 Jun 2026 6.10 6.20 6.10 6.20 +1.64% 14,400 9 0.09
10 Jun 2026 6.20 6.20 6.10 6.10 0.00% 52,414 20 0.32
9 Jun 2026 6.10 6.20 6.10 6.10 0.00% 76,281 38 0.47
8 Jun 2026 6.20 6.20 6.10 6.10 -1.61% 61,247 17 0.37
7 Jun 2026 6.30 6.30 6.10 6.20 0.00% 48,365 31 0.30
4 Jun 2026 6.10 6.30 6.10 6.20 +3.33% 38,547 25 0.24
3 Jun 2026 6.10 6.30 6.00 6.00 -1.64% 114,301 28 0.69
2 Jun 2026 6.20 6.30 6.10 6.10 -1.61% 13,803 11 0.08
1 Jun 2026 6.30 6.30 6.20 6.20 0.00% 101 2 0.00
24 May 2026 6.20 6.20 6.10 6.20 +1.64% 11,101 10 0.07
23 May 2026 6.20 6.20 6.10 6.10 0.00% 6,296 5 0.04
21 May 2026 6.20 6.20 6.10 6.10 0.00% 6,630 9 0.04
20 May 2026 6.10 6.10 6.10 6.10 0.00% 4,205 7 0.03
19 May 2026 6.10 6.20 6.00 6.10 +1.67% 93,744 15 0.57
18 May 2026 6.10 6.20 6.00 6.00 -1.64% 17,991 13 0.11
17 May 2026 6.20 6.20 6.00 6.10 -1.61% 55,050 48 0.33
14 May 2026 6.30 6.30 6.20 6.20 +1.64% 3,001 7 0.02
13 May 2026 6.20 6.30 6.10 6.10 -1.61% 41,202 25 0.25
12 May 2026 6.30 6.30 6.10 6.20 -1.59% 27,760 42 0.17
11 May 2026 6.70 6.70 6.30 6.30 -4.55% 71,943 52 0.46
10 May 2026 6.20 6.70 6.20 6.60 +8.20% 554,892 209 3.68
7 May 2026 6.10 6.10 6.10 6.10 +1.67% 32,520 12 0.20
6 May 2026 6.10 6.10 6.00 6.00 -1.64% 88,777 33 0.53
5 May 2026 6.20 6.20 6.00 6.10 0.00% 67,901 25 0.41
4 May 2026 6.10 6.10 6.00 6.10 0.00% 35,734 8 0.22
3 May 2026 6.20 6.20 6.10 6.10 0.00% 17,075 11 0.10
30 Apr 2026 6.20 6.20 6.00 6.10 0.00% 18,942 12 0.12
29 Apr 2026 6.10 6.10 6.00 6.10 -1.61% 67,470 13 0.41
28 Apr 2026 6.20 6.20 6.10 6.20 +3.33% 7,831 9 0.05
27 Apr 2026 6.10 6.20 6.00 6.00 0.00% 36,460 14 0.22
26 Apr 2026 6.10 6.10 6.00 6.00 -1.64% 16,500 9 0.10
23 Apr 2026 6.10 6.10 6.10 6.10 0.00% 5,001 13 0.03
22 Apr 2026 6.20 6.20 6.10 6.10 -1.61% 3,502 3 0.02
21 Apr 2026 6.20 6.20 6.10 6.20 +1.64% 21,787 16 0.13
20 Apr 2026 6.20 6.20 6.10 6.10 -1.61% 26,911 35 0.16
19 Apr 2026 6.20 6.20 6.10 6.20 +1.64% 39,869 11 0.25
16 Apr 2026 6.00 6.20 6.00 6.10 0.00% 14,980 12 0.09
15 Apr 2026 6.20 6.20 6.00 6.10 -1.61% 104,589 24 0.64
13 Apr 2026 6.20 6.20 6.20 6.20 +3.33% 850 4 0.01
12 Apr 2026 6.00 6.10 6.00 6.00 0.00% 40,355 26 0.24
9 Apr 2026 6.20 6.20 6.00 6.00 -1.64% 100,974 25 0.61
8 Apr 2026 6.20 6.30 6.00 6.10 0.00% 123,463 30 0.75
7 Apr 2026 6.10 6.20 6.10 6.10 0.00% 18,101 11 0.11
6 Apr 2026 6.00 6.10 6.00 6.10 +1.67% 8,002 7 0.05
5 Apr 2026 6.10 6.10 6.00 6.00 -4.76% 21,106 23 0.13
2 Apr 2026 6.40 6.40 6.30 6.30 -1.56% 39,007 20 0.25
1 Apr 2026 6.30 6.50 6.30 6.40 +1.59% 22,838 17 0.15
31 Mar 2026 6.30 6.30 6.20 6.30 0.00% 20,303 16 0.13
30 Mar 2026 6.40 6.40 6.20 6.30 -1.56% 115,391 50 0.73
29 Mar 2026 6.50 6.50 6.30 6.40 -1.54% 55,104 42 0.35
25 Mar 2026 6.70 6.70 6.30 6.50 0.00% 69,611 60 0.45
24 Mar 2026 6.00 6.60 6.00 6.50 +8.33% 351,208 119 2.25
16 Mar 2026 6.00 6.00 5.90 6.00 0.00% 7,730 8 0.05
15 Mar 2026 6.00 6.00 6.00 6.00 0.00% 39,493 4 0.24
12 Mar 2026 6.00 6.00 5.90 6.00 0.00% 11,361 8 0.07
11 Mar 2026 6.00 6.00 5.90 6.00 +1.69% 11,973 9 0.07
10 Mar 2026 5.90 6.00 5.90 5.90 0.00% 18,354 10 0.11
9 Mar 2026 6.00 6.00 5.90 5.90 +3.51% 6,601 10 0.04
8 Mar 2026 5.90 6.00 5.50 5.70 -3.39% 82,927 74 0.48
5 Mar 2026 6.00 6.10 5.90 5.90 -1.67% 2,980 5 0.02
4 Mar 2026 6.00 6.00 5.90 6.00 0.00% 8,452 11 0.05
3 Mar 2026 6.10 6.10 5.70 6.00 -1.64% 56,935 17 0.34
2 Mar 2026 6.10 6.20 6.10 6.10 +1.67% 33,507 5 0.21
1 Mar 2026 6.00 6.00 6.00 6.00 -1.64% 1,000 1 0.01
26 Feb 2026 6.30 6.30 6.00 6.10 -1.61% 43,512 24 0.27
25 Feb 2026 6.20 6.20 6.10 6.20 +1.64% 12,560 9 0.08
24 Feb 2026 6.30 6.30 6.10 6.10 -3.17% 4,190 3 0.03
23 Feb 2026 6.30 6.30 6.30 6.30 +1.61% 401 4 0.00
22 Feb 2026 6.10 6.30 6.10 6.20 +1.64% 1,858 8 0.01
19 Feb 2026 6.20 6.20 6.10 6.10 -1.61% 2,000 4 0.01
18 Feb 2026 6.50 6.50 6.20 6.20 -3.13% 67,254 27 0.42
17 Feb 2026 6.30 6.50 6.30 6.40 +1.59% 225,644 73 1.44
16 Feb 2026 6.40 6.50 6.20 6.30 -1.56% 43,932 28 0.28
15 Feb 2026 6.30 6.40 6.30 6.40 +1.59% 18,826 26 0.12
10 Feb 2026 6.10 6.30 6.00 6.30 +6.78% 71,740 32 0.45
9 Feb 2026 5.90 6.00 5.80 5.90 0.00% 37,386 32 0.22
8 Feb 2026 5.90 6.00 5.90 5.90 -6.35% 8,277 22 0.05
5 Feb 2026 5.90 6.40 5.90 6.30 +6.78% 109,752 29 0.68
3 Feb 2026 5.90 5.90 5.90 5.90 0.00% 21,650 17 0.13
2 Feb 2026 5.90 5.90 5.90 5.90 0.00% 7,334 8 0.04
1 Feb 2026 5.90 5.90 5.90 5.90 0.00% 3,000 2 0.02
29 Jan 2026 5.90 5.90 5.70 5.90 0.00% 14,565 10 0.09
28 Jan 2026 5.90 6.00 5.90 5.90 0.00% 4,493 7 0.03
27 Jan 2026 5.90 6.00 5.90 5.90 0.00% 39,469 25 0.23
26 Jan 2026 5.80 5.90 5.70 5.90 0.00% 28,637 18 0.17
25 Jan 2026 5.90 6.00 5.80 5.90 +1.72% 23,107 13 0.14
22 Jan 2026 6.00 6.00 5.80 5.80 0.00% 9,940 10 0.06
21 Jan 2026 6.00 6.00 5.80 5.80 -3.33% 27,412 26 0.16
20 Jan 2026 5.70 6.00 5.70 6.00 -1.64% 14,003 17 0.08
19 Jan 2026 5.70 6.20 5.70 6.10 +7.02% 54,601 38 0.33
18 Jan 2026 5.80 5.80 5.70 5.70 0.00% 13,620 12 0.08
15 Jan 2026 5.80 5.80 5.70 5.70 -1.72% 29,875 23 0.17
14 Jan 2026 5.80 5.80 5.80 5.80 +1.75% 2,775 11 0.02
13 Jan 2026 5.90 5.90 5.70 5.70 0.00% 9,758 13 0.06
12 Jan 2026 5.70 5.70 5.60 5.70 0.00% 66,413 29 0.38
11 Jan 2026 5.80 5.80 5.70 5.70 -1.72% 79,600 29 0.46
8 Jan 2026 5.90 5.90 5.80 5.80 -1.69% 3,001 5 0.02
7 Jan 2026 5.90 5.90 5.90 5.90 +3.51% 1 1 0.00
6 Jan 2026 5.70 5.80 5.70 5.70 0.00% 7,584 11 0.04
5 Jan 2026 5.80 5.80 5.70 5.70 -1.72% 22,541 26 0.13
4 Jan 2026 5.80 5.80 5.80 5.80 0.00% 21,080 29 0.12
1 Jan 2026 5.80 5.80 5.80 5.80 +1.75% 4,880 26 0.03
30 Dec 2025 5.90 5.90 5.70 5.70 0.00% 12,202 14 0.07
29 Dec 2025 5.90 5.90 5.60 5.70 -1.72% 27,247 20 0.15
28 Dec 2025 5.80 5.80 5.70 5.80 0.00% 10,618 6 0.06
24 Dec 2025 5.80 5.80 5.80 5.80 +1.75% 6,605 8 0.04
23 Dec 2025 5.70 5.80 5.70 5.70 -1.72% 43,894 12 0.25
22 Dec 2025 5.80 5.90 5.80 5.80 +1.75% 6,004 8 0.04
21 Dec 2025 5.70 5.80 5.60 5.70 -1.72% 71,501 35 0.41
18 Dec 2025 5.90 5.90 5.80 5.80 0.00% 23,142 12 0.13
17 Dec 2025 5.80 5.90 5.70 5.80 0.00% 24,342 19 0.14
15 Dec 2025 5.80 6.00 5.70 5.80 -3.33% 16,101 24 0.09
14 Dec 2025 6.00 6.00 5.90 6.00 0.00% 16,650 17 0.10
11 Dec 2025 5.90 6.00 5.90 6.00 +1.69% 21,905 11 0.13
10 Dec 2025 6.00 6.00 5.80 5.90 -1.67% 1,718 7 0.01
9 Dec 2025 6.00 6.00 5.90 6.00 +3.45% 31,251 7 0.19
8 Dec 2025 5.80 5.90 5.80 5.80 +1.75% 774 3 0.00
7 Dec 2025 5.80 5.80 5.60 5.70 -1.72% 22,023 12 0.13
4 Dec 2025 5.90 5.90 5.80 5.80 -1.69% 10,089 19 0.06
3 Dec 2025 5.90 6.00 5.90 5.90 +1.72% 14,305 20 0.09
2 Dec 2025 6.00 6.00 5.80 5.80 +1.75% 15,101 12 0.09
1 Dec 2025 5.80 5.80 5.60 5.70 -5.00% 18,918 17 0.11
30 Nov 2025 6.00 6.00 6.00 6.00 0.00% 3,285 7 0.02
27 Nov 2025 6.00 6.20 6.00 6.00 -3.23% 3,201 5 0.02
26 Nov 2025 6.40 6.40 6.20 6.20 0.00% 6,307 9 0.04
25 Nov 2025 6.10 6.30 6.10 6.20 +1.64% 30,287 26 0.19
24 Nov 2025 6.10 6.20 6.00 6.10 +7.02% 12,920 26 0.08
23 Nov 2025 5.60 6.00 5.60 5.70 -1.72% 11,946 16 0.07
20 Nov 2025 6.00 6.00 5.80 5.80 0.00% 4,004 5 0.02
19 Nov 2025 6.00 6.00 5.70 5.80 0.00% 7,822 8 0.05
18 Nov 2025 5.90 5.90 5.50 5.80 +1.75% 5,989 16 0.04
17 Nov 2025 5.70 5.80 5.50 5.70 +7.55% 26,430 27 0.15
16 Nov 2025 5.50 5.70 5.20 5.30 -5.36% 60,708 22 0.32
13 Nov 2025 5.70 6.00 5.60 5.60 -1.75% 23,357 29 0.13
12 Nov 2025 5.90 6.00 5.60 5.70 -3.39% 44,727 40 0.26
11 Nov 2025 6.10 6.20 5.90 5.90 -3.28% 12,602 33 0.08
10 Nov 2025 6.10 6.10 6.00 6.10 0.00% 9,215 13 0.06
9 Nov 2025 6.10 6.30 6.00 6.10 0.00% 13,858 17 0.09
6 Nov 2025 6.20 6.20 6.00 6.10 -1.61% 19,177 24 0.12
5 Nov 2025 6.20 6.30 6.10 6.20 0.00% 8,831 64 0.06
4 Nov 2025 6.30 6.30 6.10 6.20 -1.59% 14,015 20 0.09
3 Nov 2025 6.50 6.50 6.30 6.30 0.00% 106 3 0.00
2 Nov 2025 6.30 6.40 6.30 6.30 0.00% 15,364 13 0.10
30 Oct 2025 6.30 6.40 6.20 6.30 +3.28% 45,038 33 0.28
29 Oct 2025 6.60 6.60 6.10 6.10 -1.61% 156,782 47 0.97
28 Oct 2025 6.60 6.60 6.20 6.20 -4.62% 129,906 48 0.81
27 Oct 2025 6.50 6.50 6.40 6.50 0.00% 13,166 11 0.09
26 Oct 2025 6.30 6.50 6.30 6.50 0.00% 18,498 19 0.12
23 Oct 2025 6.50 6.50 6.40 6.50 +3.17% 12,753 10 0.08
22 Oct 2025 6.20 6.40 6.20 6.30 +1.61% 12,385 23 0.08
21 Oct 2025 6.40 6.50 6.20 6.20 -1.59% 72,003 31 0.45
20 Oct 2025 6.40 6.50 6.30 6.30 -1.56% 104,952 38 0.66
19 Oct 2025 6.40 6.50 6.40 6.40 0.00% 12,010 14 0.08
16 Oct 2025 6.50 6.50 6.40 6.40 -3.03% 6,500 4 0.04
15 Oct 2025 6.60 6.70 6.50 6.60 0.00% 16,852 17 0.11
14 Oct 2025 6.50 6.70 6.50 6.60 +1.54% 21,730 14 0.14
13 Oct 2025 6.40 6.70 6.40 6.50 0.00% 77,702 37 0.51
12 Oct 2025 6.60 6.60 6.50 6.50 -1.52% 30,250 23 0.20
9 Oct 2025 6.60 6.70 6.40 6.60 +3.12% 93,051 44 0.61
8 Oct 2025 6.40 6.50 6.40 6.40 0.00% 16,078 14 0.10
7 Oct 2025 6.40 6.60 6.40 6.40 -3.03% 119,037 53 0.76
6 Oct 2025 6.80 6.80 6.60 6.60 +1.54% 902 3 0.01
5 Oct 2025 6.60 6.60 6.40 6.50 -1.52% 55,254 18 0.36
30 Sep 2025 6.60 6.70 6.50 6.60 0.00% 2,263 14 0.02
29 Sep 2025 6.60 6.60 6.40 6.60 +1.54% 12,236 12 0.08
28 Sep 2025 6.60 6.60 6.50 6.50 -1.52% 5,259 14 0.03
25 Sep 2025 6.60 6.70 6.60 6.60 +1.54% 14,808 28 0.10
24 Sep 2025 6.50 6.50 6.40 6.50 0.00% 45,761 27 0.30
23 Sep 2025 6.40 6.50 6.40 6.50 +1.56% 28,935 17 0.19
22 Sep 2025 6.50 6.50 6.30 6.40 0.00% 32,815 60 0.21
21 Sep 2025 6.50 6.60 6.40 6.40 -1.54% 51,664 28 0.33

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.