📋 SONARBAINS Sonar Bangla Insurance Ltd.

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
+33.10%
28.40 → 37.80 (+9.40 tk)
Highest
50.80
5 Jul 2026
Lowest
21.40
16 Nov 2025
Up and down days
107 / 118
14 unchanged · 239 sessions
📊 Against the rest of the market
SONARBAINS +33.10%
DSEX index +3.48%
Insurance (58 companies) +38.59%
Ahead of the index by +29.62%
🎢 How rough the ride was
Deepest fall from a peak -29.24% 2 Jul 2026 → 31 Aug 2026
Swing, yearly basis 50.3%
Best single day +9.89% 2 Jul 2026
Worst single day -9.96% 13 Nov 2025
Longest run of rises 4 days
Longest run of falls 6 days
💰 How much was traded
Shares traded, total 96,951,513
Average per day 405,655
Money traded, total 3,821.1 mn tk
Number of trades 120,108
Busiest day 2,602,827 14 May 2026
💵 Results and dividends
Half Yearly (to 06/2026) EPS 0.52
Q2 (to 06/2026) EPS 0.26
Q1 (to 03/2026) EPS 0.26
Dividends declared for nearby years
2025 5%
2024 10%
📰 News in this period (2)
17 Sep 2026 সোনার বাংলা ইন্স্যুরেন্সে প্রয়াত পরিচালকের শেয়ার হস্তান্তর সম্পন্ন neutral
10 May 2026 সোনার বাংলা ইন্স্যুরেন্সের লভ্যাংশ ঘোষণা positive
🔔 Signals that fired (3)
15 Sep 2026 · macd cross up buy 36.40
7 Sep 2026 · macd cross up buy 36.60
3 Sep 2026 · macd cross up buy 38.30
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
21 Sep 2026 36.90 38.50 36.90 37.80 +2.44% 317,203 625 11.96
20 Sep 2026 36.20 37.00 36.10 36.90 +1.93% 128,143 220 4.71
17 Sep 2026 35.60 36.40 35.20 36.20 +1.69% 60,931 189 2.19
16 Sep 2026 36.40 37.10 35.50 35.60 -2.20% 82,686 289 2.98
15 Sep 2026 34.60 36.90 35.00 36.40 +5.20% 79,919 200 2.86
14 Sep 2026 35.10 35.70 34.40 34.60 -1.42% 164,971 331 5.78
13 Sep 2026 37.00 36.80 34.60 35.10 -5.14% 128,597 291 4.62
10 Sep 2026 36.70 37.20 36.60 37.00 +0.82% 194,139 310 7.16
9 Sep 2026 36.20 37.00 35.20 36.70 +1.38% 106,387 215 3.87
8 Sep 2026 36.60 37.40 35.60 36.20 -1.09% 147,670 278 5.43
7 Sep 2026 36.10 36.80 35.20 36.60 +0.55% 139,806 354 5.04
6 Sep 2026 38.30 38.30 35.60 36.40 -4.96% 193,952 362 7.16
3 Sep 2026 38.30 39.20 37.70 38.30 -1.29% 352,085 662 13.57
2 Sep 2026 35.50 39.00 35.10 38.80 +9.30% 258,165 560 9.65
1 Sep 2026 34.60 35.80 34.90 35.50 +2.60% 140,321 321 4.97
31 Aug 2026 35.20 35.80 34.40 34.60 -1.70% 103,364 267 3.60
30 Aug 2026 36.90 37.10 34.50 35.20 -4.61% 229,197 431 8.20
27 Aug 2026 37.00 37.80 36.50 36.90 -0.27% 118,895 258 4.41
25 Aug 2026 37.10 38.10 36.90 37.00 -0.27% 84,651 251 3.15
24 Aug 2026 38.10 38.40 36.90 37.10 -2.88% 190,216 397 7.11
23 Aug 2026 39.30 39.40 37.90 38.20 -2.80% 229,827 504 8.87
20 Aug 2026 38.40 39.90 38.40 39.30 +2.34% 196,632 402 7.67
19 Aug 2026 38.80 39.50 38.00 38.40 -1.03% 169,863 360 6.58
18 Aug 2026 40.50 41.70 38.40 38.80 -4.20% 306,541 448 12.24
17 Aug 2026 41.90 42.00 40.20 40.50 -3.34% 257,017 403 10.52
16 Aug 2026 40.70 42.30 40.70 41.90 +2.95% 474,605 665 19.79
13 Aug 2026 41.70 41.70 40.50 40.70 -0.97% 326,471 525 13.34
12 Aug 2026 42.40 42.60 41.00 41.10 -1.91% 354,082 613 14.73
11 Aug 2026 43.90 44.00 41.50 41.90 -2.56% 604,428 902 25.74
10 Aug 2026 41.30 43.40 41.10 43.00 +4.12% 715,604 1,073 30.51
9 Aug 2026 42.20 42.20 41.10 41.30 -1.43% 356,951 595 14.81
6 Aug 2026 41.30 42.90 41.10 41.90 +3.20% 967,716 1,313 40.81
4 Aug 2026 39.50 40.90 39.10 40.60 +3.57% 518,950 807 20.93
3 Aug 2026 39.80 40.30 38.80 39.20 -1.51% 232,107 462 9.16
2 Aug 2026 40.00 40.50 39.70 39.80 +0.25% 379,687 650 15.18
30 Jul 2026 40.50 40.60 39.20 39.70 -1.49% 307,061 651 12.24
29 Jul 2026 38.50 41.40 38.00 40.30 +5.77% 858,539 1,240 34.36
28 Jul 2026 38.40 38.50 37.30 38.10 -0.26% 378,070 745 14.35
27 Jul 2026 39.10 39.20 38.10 38.20 -1.55% 243,228 597 9.36
26 Jul 2026 38.10 39.60 38.00 38.80 +0.26% 513,349 751 19.95
23 Jul 2026 38.30 39.50 38.00 38.70 +1.31% 325,165 634 12.59
22 Jul 2026 41.10 41.40 37.80 38.20 -7.06% 904,064 1,170 35.13
21 Jul 2026 40.10 42.30 40.10 41.10 +2.49% 312,835 602 12.99
20 Jul 2026 42.00 42.00 39.40 40.10 -3.84% 598,585 1,161 24.23
19 Jul 2026 44.00 44.00 41.10 41.70 -4.14% 509,247 892 21.62
16 Jul 2026 45.50 45.50 43.00 43.50 -3.55% 722,032 1,114 31.86
15 Jul 2026 45.00 45.80 44.50 45.10 +0.67% 640,403 794 28.83
14 Jul 2026 46.80 47.30 44.50 44.80 -3.24% 1,601,606 1,894 73.05
13 Jul 2026 46.30 46.70 45.60 46.30 +0.22% 758,277 986 35.05
12 Jul 2026 47.10 47.70 46.00 46.20 -1.07% 2,022,446 2,046 94.94
9 Jul 2026 45.80 47.30 45.10 46.70 +1.97% 1,485,581 1,725 68.63
8 Jul 2026 46.60 46.80 45.50 45.80 -1.08% 920,684 1,149 42.41
7 Jul 2026 48.00 49.00 45.80 46.30 -2.94% 2,390,836 2,449 113.39
6 Jul 2026 48.50 49.00 46.50 47.70 -1.24% 1,923,877 1,845 91.15
5 Jul 2026 50.00 50.80 47.60 48.30 -1.23% 2,371,146 2,260 116.14
2 Jul 2026 44.50 48.90 44.30 48.90 +9.89% 2,245,388 1,695 107.82
30 Jun 2026 44.60 45.90 44.10 44.50 +0.23% 735,085 868 33.10
29 Jun 2026 43.70 45.00 43.10 44.40 +1.60% 809,780 585 35.69
28 Jun 2026 45.00 45.20 43.20 43.70 -2.24% 238,830 460 10.52
25 Jun 2026 42.50 45.50 42.40 44.70 +5.67% 591,784 757 26.22
24 Jun 2026 42.50 42.80 41.90 42.30 +0.71% 147,075 285 6.23
23 Jun 2026 41.50 42.40 41.00 42.00 +1.94% 203,453 356 8.50
22 Jun 2026 42.90 42.90 41.00 41.20 -3.74% 187,516 339 7.85
21 Jun 2026 43.60 44.00 42.60 42.80 -1.83% 442,281 587 19.05
18 Jun 2026 45.00 45.40 43.10 43.60 -2.90% 572,131 633 25.30
17 Jun 2026 45.80 46.20 44.70 44.90 -0.66% 818,990 845 37.07
16 Jun 2026 44.80 45.60 43.60 45.20 +0.89% 1,376,542 1,174 61.80
15 Jun 2026 44.50 47.60 44.00 44.80 +2.99% 2,253,470 2,161 102.71
14 Jun 2026 43.40 43.80 41.80 43.50 -3.55% 1,058,593 1,208 45.43
10 Jun 2026 46.00 46.20 44.50 45.10 -1.96% 1,035,694 1,238 46.86
9 Jun 2026 45.80 46.90 45.20 46.00 +0.44% 1,815,180 1,562 84.00
8 Jun 2026 44.00 46.00 43.70 45.80 +4.81% 1,187,266 1,466 53.42
7 Jun 2026 44.90 45.90 42.80 43.70 +0.23% 1,152,645 1,259 51.34
4 Jun 2026 43.40 45.30 42.70 43.60 +0.46% 1,414,584 1,504 61.80
3 Jun 2026 45.00 45.30 42.20 43.40 -3.13% 508,206 774 22.43
2 Jun 2026 45.30 46.90 43.70 44.80 -0.88% 835,057 997 38.29
1 Jun 2026 43.20 46.00 43.00 45.20 +2.49% 724,438 871 32.10
24 May 2026 44.40 44.80 43.40 44.10 -0.45% 499,887 682 22.00
23 May 2026 44.50 46.90 43.80 44.30 -0.45% 1,453,553 1,267 65.73
21 May 2026 44.70 45.50 43.00 44.50 +2.30% 1,052,415 1,277 46.68
20 May 2026 46.50 47.80 41.90 43.50 -4.61% 1,341,714 1,428 61.34
19 May 2026 46.30 48.10 44.00 45.60 +0.66% 1,134,576 1,145 53.02
18 May 2026 45.40 46.50 44.00 45.30 -0.22% 1,085,086 1,249 48.98
17 May 2026 44.00 47.20 44.00 45.40 +3.18% 1,412,248 1,582 64.64
14 May 2026 40.50 44.10 40.50 44.00 +9.73% 2,602,827 2,044 111.01
13 May 2026 38.00 40.60 37.00 40.10 +8.09% 1,462,251 1,475 56.68
12 May 2026 37.80 37.80 35.90 37.10 -1.59% 777,399 904 28.68
11 May 2026 36.00 38.80 35.50 37.70 +6.80% 2,026,944 1,212 76.98
10 May 2026 37.10 37.40 34.40 35.30 -4.85% 1,200,885 1,300 43.02
7 May 2026 34.90 37.10 34.20 37.10 +9.76% 2,298,716 990 84.82
6 May 2026 33.00 34.10 32.20 33.80 +4.00% 489,663 636 16.28
5 May 2026 33.80 33.80 31.60 32.50 -2.11% 223,623 338 7.34
4 May 2026 34.30 34.30 32.80 33.20 +0.30% 274,429 466 9.16
3 May 2026 34.30 34.80 32.80 33.10 -4.34% 417,610 662 14.06
30 Apr 2026 34.30 35.70 34.20 34.60 -1.42% 428,490 653 14.98
29 Apr 2026 34.20 35.50 32.90 35.10 +3.24% 693,863 909 23.77
28 Apr 2026 35.00 35.50 33.60 34.00 -3.13% 1,093,932 1,123 37.58
27 Apr 2026 34.70 36.50 34.20 35.10 +3.24% 1,473,166 1,519 52.09
26 Apr 2026 31.80 34.70 31.70 34.00 +7.59% 1,558,276 1,285 51.92
23 Apr 2026 31.30 32.00 30.30 31.60 +1.28% 521,764 597 16.22
22 Apr 2026 32.50 33.60 30.40 31.20 -2.80% 818,203 855 26.44
21 Apr 2026 31.40 32.90 30.70 32.10 +2.88% 910,716 894 28.66
20 Apr 2026 31.70 31.80 30.70 31.20 -0.32% 832,364 1,004 26.03
19 Apr 2026 28.80 31.30 28.50 31.30 +9.82% 1,465,939 917 45.49
16 Apr 2026 28.40 29.00 28.00 28.50 +0.71% 195,628 302 5.58
15 Apr 2026 28.00 29.00 27.70 28.30 +2.54% 405,572 509 11.57
13 Apr 2026 28.30 28.50 27.40 27.60 -2.47% 192,839 341 5.39
12 Apr 2026 27.00 28.60 27.00 28.30 +4.81% 249,127 397 7.00
9 Apr 2026 27.50 27.60 26.70 27.00 -1.82% 134,531 259 3.65
8 Apr 2026 27.70 27.90 27.20 27.50 +2.61% 155,815 182 4.28
7 Apr 2026 26.90 27.10 26.70 26.80 +0.75% 49,524 111 1.33
6 Apr 2026 26.90 27.00 26.40 26.60 0.00% 84,964 184 2.28
5 Apr 2026 28.00 28.00 26.30 26.60 -3.62% 81,091 207 2.18
2 Apr 2026 28.20 28.90 27.40 27.60 -2.13% 248,138 336 7.00
1 Apr 2026 27.70 28.40 27.40 28.20 +4.44% 126,966 252 3.54
31 Mar 2026 27.00 27.30 26.80 27.00 0.00% 95,623 183 2.59
30 Mar 2026 27.00 27.40 26.70 27.00 -0.37% 118,320 163 3.18
29 Mar 2026 27.30 27.60 27.00 27.10 -1.09% 107,382 192 2.93
25 Mar 2026 26.00 27.50 26.00 27.40 +5.38% 67,422 157 1.81
24 Mar 2026 26.70 26.80 25.90 26.00 -2.99% 178,319 363 4.67
16 Mar 2026 26.90 26.90 26.40 26.80 +0.75% 36,360 105 0.97
15 Mar 2026 28.70 28.70 26.40 26.60 -4.32% 120,477 205 3.24
12 Mar 2026 28.70 28.70 26.60 27.80 0.00% 78,290 118 2.17
11 Mar 2026 27.00 27.90 26.40 27.80 +1.09% 55,840 171 1.52
10 Mar 2026 26.40 27.90 25.70 27.50 +6.59% 80,372 165 2.18
9 Mar 2026 26.30 26.30 25.00 25.80 +2.79% 61,526 95 1.57
8 Mar 2026 25.60 26.00 25.00 25.10 -3.46% 28,792 76 0.73
5 Mar 2026 26.10 27.40 25.80 26.00 -0.76% 46,410 68 1.21
4 Mar 2026 27.10 27.10 26.00 26.20 +0.38% 79,919 152 2.11
3 Mar 2026 27.80 27.80 26.10 26.10 -6.12% 82,646 180 2.22
2 Mar 2026 28.00 28.70 27.70 27.80 +0.72% 61,100 138 1.71
1 Mar 2026 26.20 28.00 26.20 27.60 -4.17% 81,429 176 2.24
26 Feb 2026 29.60 29.60 28.60 28.80 -0.35% 51,075 198 1.48
25 Feb 2026 28.90 29.30 28.60 28.90 -1.37% 71,217 189 2.06
24 Feb 2026 29.90 30.10 29.20 29.30 -1.01% 103,083 190 3.05
23 Feb 2026 29.60 29.70 29.30 29.60 +1.37% 66,970 154 1.98
22 Feb 2026 29.20 29.70 29.00 29.20 0.00% 92,816 142 2.72
19 Feb 2026 29.90 30.00 28.80 29.20 -1.68% 66,683 186 1.96
18 Feb 2026 30.40 30.80 29.50 29.70 -2.62% 151,410 313 4.55
17 Feb 2026 31.70 32.00 30.30 30.50 -3.17% 532,944 697 16.68
16 Feb 2026 30.30 31.90 30.00 31.50 +5.35% 431,939 610 13.33
15 Feb 2026 29.60 30.20 28.70 29.90 +4.55% 321,041 476 9.45
10 Feb 2026 29.50 29.50 28.50 28.60 -1.38% 105,346 259 3.05
9 Feb 2026 28.70 29.20 28.30 29.00 +2.47% 162,833 272 4.70
8 Feb 2026 28.50 29.10 28.10 28.30 +1.07% 122,961 252 3.51
5 Feb 2026 29.00 29.40 27.90 28.00 -2.78% 71,405 229 2.03
3 Feb 2026 30.70 30.70 28.60 28.80 -2.37% 212,179 339 6.17
2 Feb 2026 30.60 30.90 29.20 29.50 -1.67% 233,819 375 6.99
1 Feb 2026 30.90 31.20 29.80 30.00 -2.91% 201,797 408 6.11
29 Jan 2026 32.30 32.30 30.60 30.90 -1.90% 388,650 571 12.14
28 Jan 2026 31.10 32.70 31.10 31.50 +1.94% 892,892 1,089 28.46
27 Jan 2026 30.30 31.20 29.70 30.90 +2.32% 501,881 633 15.27
26 Jan 2026 30.40 30.80 29.50 30.20 -0.66% 441,316 601 13.25
25 Jan 2026 29.40 31.70 29.00 30.40 +4.11% 664,384 898 20.28
22 Jan 2026 27.90 29.40 27.70 29.20 +5.04% 579,523 688 16.73
21 Jan 2026 27.80 28.40 27.50 27.80 -1.42% 206,088 275 5.74
20 Jan 2026 27.90 28.90 27.30 28.20 +1.81% 367,752 480 10.38
19 Jan 2026 27.10 28.40 26.80 27.70 +2.59% 458,836 605 12.71
18 Jan 2026 26.00 27.30 25.80 27.00 +5.47% 422,072 506 11.24
15 Jan 2026 26.10 26.70 25.50 25.60 -1.92% 204,111 314 5.34
14 Jan 2026 25.40 26.60 25.30 26.10 +1.95% 175,981 221 4.57
13 Jan 2026 25.00 26.40 25.00 25.60 +4.49% 226,502 251 5.81
12 Jan 2026 24.80 25.60 24.10 24.50 -2.39% 221,648 260 5.44
11 Jan 2026 25.80 26.00 24.70 25.10 -3.83% 29,990 101 0.76
8 Jan 2026 25.60 26.50 24.10 26.10 0.00% 35,066 78 0.90
7 Jan 2026 26.20 26.40 25.80 26.10 +1.56% 36,261 71 0.95
6 Jan 2026 26.30 26.60 25.60 25.70 -2.28% 103,656 142 2.73
5 Jan 2026 26.10 26.80 26.00 26.30 +1.94% 117,900 220 3.11
4 Jan 2026 25.20 26.10 25.20 25.80 +0.78% 41,325 82 1.06
1 Jan 2026 25.30 25.80 25.20 25.60 -0.39% 19,894 44 0.51
30 Dec 2025 25.90 26.00 24.90 25.70 -1.53% 48,994 123 1.25
29 Dec 2025 25.00 26.50 24.50 26.10 +5.67% 13,299 25 0.35
28 Dec 2025 24.50 25.00 24.50 24.70 +0.41% 9,298 28 0.23
24 Dec 2025 24.00 25.00 23.00 24.60 0.00% 27,583 50 0.67
23 Dec 2025 24.80 25.20 24.30 24.60 -1.99% 22,835 75 0.56
22 Dec 2025 25.40 25.40 24.70 25.10 +2.03% 25,480 44 0.64
21 Dec 2025 22.70 24.90 22.60 24.60 -0.81% 17,066 66 0.40
18 Dec 2025 24.40 25.30 24.40 24.80 -2.36% 14,087 62 0.35
17 Dec 2025 26.70 26.70 25.30 25.40 0.00% 43,917 72 1.12
15 Dec 2025 25.70 26.40 25.30 25.40 -0.78% 108,980 165 2.82
14 Dec 2025 26.20 26.60 25.60 25.60 -2.29% 121,269 137 3.16
11 Dec 2025 25.90 26.40 25.30 26.20 +2.75% 70,660 138 1.84
10 Dec 2025 26.30 26.30 25.30 25.50 +0.79% 133,731 230 3.46
9 Dec 2025 25.00 26.00 24.80 25.30 +3.27% 113,461 124 2.87
8 Dec 2025 24.90 24.90 24.50 24.50 +1.24% 29,664 61 0.73
7 Dec 2025 25.00 25.00 23.80 24.20 -0.82% 17,626 59 0.43
4 Dec 2025 25.70 25.70 24.30 24.40 -1.61% 8,838 56 0.22
3 Dec 2025 25.40 25.90 24.70 24.80 -1.59% 32,746 66 0.82
2 Dec 2025 25.00 25.30 24.50 25.20 +2.86% 40,933 73 1.02
1 Dec 2025 25.60 25.60 24.50 24.50 -3.16% 35,340 126 0.88
30 Nov 2025 26.20 26.20 25.20 25.30 -1.56% 62,458 128 1.59
27 Nov 2025 26.10 26.40 25.40 25.70 -1.15% 167,499 189 4.31
26 Nov 2025 25.40 26.50 25.30 26.00 +2.77% 134,760 171 3.51
25 Nov 2025 27.00 27.00 24.90 25.30 -3.07% 118,856 240 3.05
24 Nov 2025 24.70 26.50 24.50 26.10 +7.85% 151,573 225 3.88
23 Nov 2025 23.80 24.50 23.20 24.20 +2.98% 43,329 79 1.03
20 Nov 2025 24.50 24.90 23.20 23.50 -2.89% 105,760 169 2.55
19 Nov 2025 24.00 24.70 23.90 24.20 -0.41% 67,903 152 1.64
18 Nov 2025 23.70 24.90 23.60 24.30 +1.67% 61,012 107 1.49
17 Nov 2025 23.30 24.40 22.50 23.90 +3.02% 140,132 149 3.32
16 Nov 2025 21.50 23.70 21.40 23.20 +6.91% 35,187 108 0.78
13 Nov 2025 24.00 24.00 21.70 21.70 -9.96% 68,179 146 1.51
12 Nov 2025 25.20 25.20 24.00 24.10 -3.21% 19,944 52 0.48
11 Nov 2025 25.10 25.30 24.50 24.90 +1.22% 53,263 56 1.32
10 Nov 2025 25.30 25.30 24.00 24.60 -2.38% 24,582 86 0.60
9 Nov 2025 25.10 26.20 25.00 25.20 -2.33% 10,634 44 0.27
6 Nov 2025 26.40 26.40 25.00 25.80 +0.39% 18,760 69 0.48
5 Nov 2025 26.20 26.80 25.50 25.70 -3.02% 31,169 85 0.81
4 Nov 2025 27.10 27.70 26.20 26.50 -2.57% 52,928 120 1.42
3 Nov 2025 28.00 28.00 27.10 27.20 -2.86% 75,052 104 2.06
2 Nov 2025 28.50 28.80 27.90 28.00 -1.41% 73,769 100 2.09
30 Oct 2025 27.50 28.50 27.50 28.40 +3.27% 84,540 146 2.36
29 Oct 2025 28.10 28.20 27.40 27.50 -0.36% 81,901 161 2.26
28 Oct 2025 27.90 28.20 27.50 27.60 0.00% 37,138 64 1.03
27 Oct 2025 27.50 28.20 27.20 27.60 0.00% 144,208 159 3.98
26 Oct 2025 27.60 28.50 27.40 27.60 -1.08% 156,624 208 4.36
23 Oct 2025 27.60 28.30 27.60 27.90 +0.36% 38,416 91 1.07
22 Oct 2025 27.60 28.30 27.30 27.80 0.00% 36,882 84 1.03
21 Oct 2025 28.60 28.60 27.60 27.80 -0.71% 53,769 91 1.50
20 Oct 2025 28.00 28.20 27.40 28.00 +1.08% 65,157 119 1.80
19 Oct 2025 28.60 28.90 27.40 27.70 -3.15% 53,636 94 1.52
16 Oct 2025 28.40 29.70 28.40 28.60 +1.06% 156,622 260 4.53
15 Oct 2025 28.70 29.20 27.90 28.30 -2.08% 39,012 108 1.12
14 Oct 2025 29.30 30.10 28.60 28.90 0.00% 107,712 212 3.17
13 Oct 2025 28.30 29.30 28.30 28.90 +2.85% 100,039 225 2.89
12 Oct 2025 29.00 29.00 27.80 28.10 -1.40% 95,285 217 2.69
9 Oct 2025 29.90 30.20 28.00 28.50 -4.36% 121,983 195 3.55
8 Oct 2025 30.40 31.50 29.50 29.80 -0.67% 338,599 548 10.40
7 Oct 2025 29.10 30.50 29.10 30.00 +2.39% 338,290 420 10.18
6 Oct 2025 29.50 30.20 29.20 29.30 +1.03% 228,591 235 6.78
5 Oct 2025 28.80 29.40 28.80 29.00 +2.84% 158,505 255 4.61
30 Sep 2025 28.50 29.10 28.00 28.20 0.00% 98,953 207 2.81
29 Sep 2025 28.90 28.90 28.00 28.20 0.00% 25,779 100 0.73
28 Sep 2025 29.20 29.20 27.80 28.20 -3.75% 52,993 159 1.50
25 Sep 2025 29.30 29.70 29.00 29.30 +0.34% 80,565 215 2.37
24 Sep 2025 28.20 29.40 27.70 29.20 +2.82% 165,939 334 4.75
23 Sep 2025 27.40 28.60 27.40 28.40 +3.27% 53,390 122 1.50
22 Sep 2025 27.60 28.70 27.40 27.50 0.00% 52,487 83 1.45
21 Sep 2025 29.20 29.20 27.30 27.50 -3.17% 88,937 156 2.49

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.