📋 SPCL Shahjibazar Power Co. 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
+5.25%
47.60 → 50.10 (+2.50 tk)
Highest
60.60
15 Jul 2026
Lowest
36.50
20 Oct 2025
Up and down days
102 / 121
16 unchanged · 239 sessions
📊 Against the rest of the market
SPCL +5.25%
DSEX index +3.48%
Fuel & Power (23 companies) +2.20%
Ahead of the index by +1.77%
🎢 How rough the ride was
Deepest fall from a peak -23.35% 24 Sep 2025 → 19 Oct 2025
Swing, yearly basis 36.9%
Best single day +8.00% 6 Nov 2025
Worst single day -8.92% 4 Dec 2025
Longest run of rises 4 days
Longest run of falls 6 days
💰 How much was traded
Shares traded, total 240,573,522
Average per day 1,006,584
Money traded, total 12,466.2 mn tk
Number of trades 309,989
Busiest day 4,861,548 5 Jul 2026
💵 Results and dividends
9 Months (to 03/2026) EPS 4.37
Q3 (to 03/2026) EPS 1.32
Half Yearly (to 12/2025) EPS 3.04
Q2 (to 12/2025) EPS 1.63
Q1 (to 09/2025) EPS 1.41
Dividends declared for nearby years
2025 20%
2024 12%
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (3)
20 Sep 2026 · macd cross up buy 51.10
15 Sep 2026 · support hold buy 48.70
30 Aug 2026 · oversold bounce buy 51.90
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
21 Sep 2026 51.10 51.20 49.80 50.10 -1.96% 352,708 672 17.79
20 Sep 2026 49.50 51.50 49.50 51.10 +3.23% 339,051 707 17.13
17 Sep 2026 48.80 49.80 48.20 49.50 +1.43% 370,472 558 18.10
16 Sep 2026 48.50 49.50 48.30 48.80 +0.21% 288,009 457 14.10
15 Sep 2026 47.10 48.90 47.10 48.70 +3.40% 350,178 621 16.83
14 Sep 2026 47.90 48.50 46.90 47.10 -1.67% 211,888 441 10.06
13 Sep 2026 49.90 50.00 47.60 47.90 -4.01% 447,631 711 21.79
10 Sep 2026 50.60 51.20 49.40 49.90 -1.38% 265,285 471 13.34
9 Sep 2026 51.00 51.40 50.00 50.60 -0.78% 215,279 419 10.91
8 Sep 2026 51.40 52.50 50.60 51.00 -0.78% 169,880 452 8.78
7 Sep 2026 50.80 51.90 49.00 51.40 +1.18% 427,833 627 21.57
6 Sep 2026 52.80 53.00 50.50 50.80 -3.79% 225,057 427 11.53
3 Sep 2026 53.00 53.30 52.70 52.80 -0.38% 289,148 397 15.32
2 Sep 2026 53.20 53.60 52.90 53.00 -0.38% 272,840 501 14.49
1 Sep 2026 53.20 53.80 53.00 53.20 0.00% 336,519 769 17.99
31 Aug 2026 52.10 53.50 52.00 53.20 +2.50% 389,063 749 20.63
30 Aug 2026 52.20 52.90 51.00 51.90 -0.57% 486,244 987 25.20
27 Aug 2026 51.50 52.60 51.80 52.20 +1.36% 209,949 468 10.98
25 Aug 2026 51.70 52.90 51.30 51.50 -0.39% 234,024 458 12.11
24 Aug 2026 53.00 53.40 51.60 51.70 -2.45% 334,487 671 17.53
23 Aug 2026 54.40 54.70 52.60 53.00 -2.57% 417,230 534 22.35
20 Aug 2026 54.40 55.10 54.30 54.40 0.00% 244,580 334 13.36
19 Aug 2026 54.70 55.30 54.20 54.40 -0.55% 306,322 471 16.74
18 Aug 2026 55.30 56.00 54.40 54.70 -0.18% 423,265 559 23.37
17 Aug 2026 56.20 56.40 54.70 54.80 -2.14% 550,926 869 30.39
16 Aug 2026 57.00 57.40 55.80 56.00 -1.58% 614,646 804 34.63
13 Aug 2026 58.40 58.40 56.50 56.90 0.00% 516,666 691 29.48
12 Aug 2026 57.80 58.50 56.50 56.90 -1.39% 731,477 788 41.97
11 Aug 2026 57.30 58.40 57.20 57.70 +0.87% 509,870 572 29.37
10 Aug 2026 57.20 57.60 56.90 57.20 0.00% 342,160 554 19.55
9 Aug 2026 58.10 58.10 57.00 57.20 -1.38% 511,996 631 29.41
6 Aug 2026 58.30 58.90 57.70 58.00 -0.17% 1,091,333 1,180 63.64
4 Aug 2026 58.20 58.40 57.50 58.10 0.00% 557,559 719 32.31
3 Aug 2026 56.70 58.40 56.70 58.10 +2.47% 1,326,583 1,667 76.73
2 Aug 2026 56.90 57.30 56.50 56.70 +0.35% 432,324 648 24.59
30 Jul 2026 57.20 57.20 56.30 56.50 -0.35% 337,576 564 19.12
29 Jul 2026 57.60 57.80 56.60 56.70 -0.70% 615,318 782 35.19
28 Jul 2026 56.50 57.40 56.40 57.10 +1.78% 589,672 700 33.60
27 Jul 2026 55.80 56.60 55.70 56.10 +0.90% 301,464 452 16.94
26 Jul 2026 56.30 57.00 55.30 55.60 -1.24% 460,042 753 25.68
23 Jul 2026 57.30 57.70 56.10 56.30 -1.75% 682,098 901 38.62
22 Jul 2026 58.00 58.30 57.00 57.30 -0.69% 881,485 1,056 50.99
21 Jul 2026 57.80 58.10 57.00 57.70 +0.87% 869,283 815 50.03
20 Jul 2026 57.20 57.90 56.80 57.20 0.00% 493,918 848 28.34
19 Jul 2026 58.40 58.60 56.90 57.20 -1.89% 661,458 1,052 38.28
16 Jul 2026 59.30 59.30 58.10 58.30 -1.19% 783,942 1,121 45.93
15 Jul 2026 58.70 60.60 58.70 59.00 +0.85% 2,143,629 2,427 127.64
14 Jul 2026 58.40 58.80 58.20 58.50 +0.34% 1,076,908 962 62.94
13 Jul 2026 58.90 59.00 58.10 58.30 -0.34% 916,735 1,092 53.54
12 Jul 2026 59.20 59.40 58.00 58.50 -0.17% 1,561,432 1,559 91.97
9 Jul 2026 57.60 59.20 57.20 58.60 +1.91% 1,702,908 1,596 99.19
8 Jul 2026 57.50 58.40 56.10 57.50 -0.86% 1,052,869 1,236 60.60
7 Jul 2026 59.50 59.60 57.60 58.00 -1.86% 1,718,190 1,892 100.40
6 Jul 2026 58.80 59.50 57.80 59.10 +0.51% 1,978,077 2,271 116.21
5 Jul 2026 56.00 59.80 56.00 58.80 +5.19% 4,861,548 4,103 282.65
2 Jul 2026 55.20 56.10 55.20 55.90 +1.27% 1,226,989 1,411 68.40
30 Jun 2026 54.50 55.80 54.50 55.20 +1.47% 1,213,348 1,462 67.13
29 Jun 2026 54.80 55.00 54.30 54.40 -0.55% 634,298 722 34.58
28 Jun 2026 54.50 55.00 54.10 54.70 +0.37% 675,077 779 36.82
25 Jun 2026 53.80 54.80 53.80 54.50 +1.11% 767,855 1,005 41.86
24 Jun 2026 53.60 54.20 53.20 53.90 +0.75% 677,564 830 36.41
23 Jun 2026 52.50 53.70 52.00 53.50 +2.29% 482,744 820 25.59
22 Jun 2026 53.90 53.90 52.20 52.30 -2.06% 554,256 1,071 29.20
21 Jun 2026 54.80 54.80 53.10 53.40 -1.48% 749,782 1,079 40.34
18 Jun 2026 54.30 54.90 54.00 54.20 -0.18% 573,416 793 31.17
17 Jun 2026 54.40 54.70 54.10 54.30 0.00% 736,488 880 40.02
16 Jun 2026 55.00 55.30 54.20 54.30 -1.27% 665,698 964 36.35
15 Jun 2026 55.20 55.70 54.60 55.00 +0.18% 1,056,943 1,192 58.36
14 Jun 2026 54.80 55.30 54.10 54.90 +1.29% 807,476 1,133 44.12
11 Jun 2026 54.70 55.10 54.10 54.20 -0.91% 876,991 1,157 47.69
10 Jun 2026 56.00 56.10 54.50 54.70 -1.62% 955,262 1,261 52.55
9 Jun 2026 54.70 55.80 54.70 55.60 +1.46% 1,249,740 1,337 69.23
8 Jun 2026 55.50 55.50 54.60 54.80 -1.26% 912,901 1,234 50.13
7 Jun 2026 55.60 57.50 55.30 55.50 +0.91% 2,548,489 2,561 143.34
4 Jun 2026 55.50 55.60 54.20 55.00 0.00% 2,523,583 2,046 139.01
3 Jun 2026 55.20 55.70 54.80 55.00 -0.18% 1,137,876 1,239 62.79
2 Jun 2026 55.60 56.30 55.00 55.10 -0.72% 1,360,540 1,567 75.43
1 Jun 2026 54.50 55.70 54.20 55.50 +1.83% 1,263,188 1,546 69.59
24 May 2026 54.80 55.00 54.10 54.50 -0.37% 614,568 899 33.54
23 May 2026 55.00 55.70 54.50 54.70 +0.18% 660,338 1,091 36.29
21 May 2026 54.00 55.40 53.80 54.60 +1.87% 1,441,015 1,788 78.80
20 May 2026 54.20 54.30 53.50 53.60 -0.56% 985,829 1,141 53.08
19 May 2026 54.20 54.40 53.70 53.90 0.00% 799,086 1,045 43.17
18 May 2026 54.00 54.40 53.80 53.90 +0.75% 1,381,896 1,452 74.71
17 May 2026 52.80 53.80 52.60 53.50 +1.52% 1,063,389 1,392 56.71
14 May 2026 52.60 53.10 52.50 52.70 +0.19% 631,002 1,088 33.31
13 May 2026 53.50 53.90 52.30 52.60 -1.50% 1,092,140 1,537 57.90
12 May 2026 53.30 53.80 53.00 53.40 +1.14% 518,992 1,032 27.67
11 May 2026 52.70 53.40 51.70 52.80 +1.34% 776,855 1,350 40.90
10 May 2026 53.10 53.10 52.00 52.10 -1.70% 633,913 1,269 33.24
7 May 2026 54.70 54.80 52.70 53.00 -2.39% 1,668,590 2,531 89.60
6 May 2026 55.70 55.70 53.90 54.30 -2.16% 1,333,499 2,013 72.95
5 May 2026 56.10 57.40 55.20 55.50 -0.72% 2,013,851 2,541 113.22
4 May 2026 56.00 56.60 55.50 55.90 +0.18% 1,281,355 1,623 71.69
3 May 2026 56.60 57.20 55.60 55.80 -0.89% 1,499,456 2,021 84.34
30 Apr 2026 56.20 57.60 55.80 56.30 +0.90% 2,439,997 2,923 138.20
29 Apr 2026 54.60 56.90 54.10 55.80 +2.57% 2,366,389 3,022 131.78
28 Apr 2026 55.40 55.90 54.20 54.40 -1.81% 1,635,349 2,119 89.44
27 Apr 2026 52.90 57.00 52.90 55.40 +5.12% 3,872,704 4,968 215.19
26 Apr 2026 52.30 52.90 52.00 52.70 +1.93% 1,056,687 1,284 55.54
23 Apr 2026 52.40 52.50 51.60 51.70 -0.96% 1,278,451 1,665 66.35
22 Apr 2026 52.70 52.80 52.10 52.20 -0.57% 1,482,151 1,833 77.76
21 Apr 2026 54.00 54.60 52.30 52.50 -1.13% 2,958,359 3,266 158.08
20 Apr 2026 52.20 53.50 52.10 53.10 +2.12% 1,350,621 1,954 71.66
19 Apr 2026 53.10 53.10 51.80 52.00 -1.52% 1,371,520 1,693 71.64
16 Apr 2026 54.30 55.00 52.60 52.80 -0.94% 2,315,341 2,891 123.98
15 Apr 2026 51.20 54.00 51.20 53.30 +4.31% 2,857,308 2,900 151.93
13 Apr 2026 50.20 51.30 50.20 51.10 +2.00% 1,534,554 1,911 78.08
12 Apr 2026 50.10 50.50 49.40 50.10 +0.80% 757,913 1,167 37.87
9 Apr 2026 51.30 51.30 49.20 49.70 -1.19% 1,258,933 1,717 62.93
8 Apr 2026 48.90 50.50 48.90 50.30 +4.57% 1,927,589 2,270 96.23
7 Apr 2026 47.50 48.50 47.50 48.10 +1.91% 735,122 842 35.29
6 Apr 2026 47.50 47.70 47.10 47.20 +0.64% 272,305 430 12.91
5 Apr 2026 47.80 47.80 46.80 46.90 -2.09% 458,466 856 21.63
2 Apr 2026 48.70 48.90 47.70 47.90 -1.44% 568,508 815 27.38
1 Apr 2026 47.80 48.80 47.60 48.60 +2.97% 561,113 908 27.08
31 Mar 2026 48.50 48.50 47.10 47.20 -2.07% 811,296 1,347 38.71
30 Mar 2026 49.00 49.00 48.10 48.20 -1.03% 508,829 765 24.65
29 Mar 2026 49.40 49.60 48.50 48.70 -1.02% 610,896 957 29.90
25 Mar 2026 47.90 49.40 47.80 49.20 +2.29% 740,217 1,125 35.98
24 Mar 2026 48.20 48.70 47.60 48.10 +0.21% 439,528 568 21.17
16 Mar 2026 48.10 48.40 47.50 48.00 -0.21% 495,454 846 23.77
15 Mar 2026 49.50 49.50 47.90 48.10 -2.24% 478,267 844 23.15
12 Mar 2026 47.60 49.30 47.50 49.20 +3.36% 712,376 1,085 34.68
11 Mar 2026 47.70 48.00 47.00 47.60 0.00% 447,626 704 21.28
10 Mar 2026 46.90 47.80 46.90 47.60 +1.93% 504,772 742 23.95
9 Mar 2026 46.00 46.90 45.50 46.70 +2.64% 318,624 629 14.77
8 Mar 2026 47.00 47.60 44.60 45.50 -0.66% 951,203 1,413 44.21
5 Mar 2026 47.20 47.20 45.50 45.80 -1.29% 391,343 767 18.08
4 Mar 2026 47.00 47.80 46.20 46.40 -0.43% 467,942 890 21.91
3 Mar 2026 49.60 49.60 46.20 46.60 -5.86% 886,543 1,511 42.30
2 Mar 2026 49.20 49.90 49.20 49.50 +0.61% 558,352 780 27.69
1 Mar 2026 49.60 50.20 47.00 49.20 -2.96% 926,929 1,152 45.70
26 Feb 2026 51.40 51.40 50.60 50.70 0.00% 1,081,621 1,226 54.96
25 Feb 2026 51.00 51.20 50.30 50.70 -0.20% 469,502 847 23.81
24 Feb 2026 52.00 52.10 50.60 50.80 -1.55% 1,080,553 1,245 55.43
23 Feb 2026 50.80 51.80 50.80 51.60 +1.57% 972,043 1,096 50.07
22 Feb 2026 50.80 51.10 50.00 50.80 +0.99% 662,990 990 33.50
19 Feb 2026 51.90 51.90 50.20 50.30 -2.33% 835,189 1,268 42.51
18 Feb 2026 52.20 52.70 51.30 51.50 -1.34% 1,827,666 2,137 95.03
17 Feb 2026 53.30 53.60 51.90 52.20 -2.06% 2,365,744 2,620 124.68
16 Feb 2026 51.40 53.70 50.40 53.30 +5.75% 3,796,030 3,981 197.48
15 Feb 2026 50.00 50.90 49.50 50.40 +2.44% 1,766,471 1,849 88.73
10 Feb 2026 50.00 50.00 49.00 49.20 -0.61% 1,141,793 1,575 56.43
9 Feb 2026 48.50 49.70 48.40 49.50 +2.27% 627,807 806 30.87
8 Feb 2026 49.00 49.30 48.30 48.40 -1.43% 663,836 960 32.24
5 Feb 2026 50.10 50.30 48.90 49.10 -1.80% 999,634 1,256 49.61
3 Feb 2026 49.90 51.00 49.90 50.00 +0.20% 1,446,717 1,832 72.87
2 Feb 2026 49.50 50.20 49.50 49.90 +0.81% 1,303,725 1,106 64.98
1 Feb 2026 49.80 50.20 49.00 49.50 +0.41% 1,179,636 1,528 58.49
29 Jan 2026 50.50 50.60 49.20 49.30 -1.79% 1,428,748 1,937 71.04
28 Jan 2026 51.10 51.60 50.00 50.20 -1.76% 1,635,339 2,111 83.02
27 Jan 2026 49.50 51.60 49.50 51.10 +3.44% 1,865,524 2,306 93.82
26 Jan 2026 51.00 51.40 49.20 49.40 -1.59% 2,605,413 3,236 131.02
25 Jan 2026 49.80 51.20 49.50 50.20 +1.62% 1,949,061 2,066 97.84
22 Jan 2026 49.20 49.90 49.10 49.40 +0.41% 1,009,781 1,247 50.03
21 Jan 2026 48.90 49.80 48.50 49.20 +1.23% 1,608,989 1,673 79.16
20 Jan 2026 49.00 49.10 48.40 48.60 0.00% 1,260,546 1,276 61.34
19 Jan 2026 47.80 49.10 47.80 48.60 +2.10% 1,865,744 1,949 90.59
18 Jan 2026 47.00 47.80 46.80 47.60 +1.49% 819,113 1,000 38.68
15 Jan 2026 47.50 48.00 46.60 46.90 -0.85% 1,001,961 1,044 47.41
14 Jan 2026 47.10 47.40 46.90 47.30 +1.07% 832,655 830 39.30
13 Jan 2026 46.50 47.40 46.40 46.80 +0.65% 1,137,432 1,218 53.24
12 Jan 2026 47.00 47.30 46.10 46.50 -0.85% 1,006,789 1,211 47.03
11 Jan 2026 48.00 48.60 46.20 46.90 -1.88% 1,027,876 1,190 48.98
8 Jan 2026 48.10 48.30 47.40 47.80 -0.42% 1,193,331 1,253 57.08
7 Jan 2026 48.50 48.80 47.80 48.00 -1.03% 1,027,990 1,152 49.67
6 Jan 2026 47.70 49.70 47.70 48.50 +1.68% 1,720,741 2,164 84.04
5 Jan 2026 47.30 48.20 47.20 47.70 +1.06% 1,270,981 1,484 60.65
4 Jan 2026 47.00 47.60 46.80 47.20 +0.85% 861,973 1,263 40.70
1 Jan 2026 47.50 47.60 46.70 46.80 -0.85% 726,572 1,049 34.22
30 Dec 2025 46.00 47.70 45.80 47.20 +2.61% 1,387,348 1,845 65.23
29 Dec 2025 45.70 46.50 44.80 46.00 +1.55% 740,694 977 33.81
28 Dec 2025 45.00 46.60 45.00 45.30 -0.88% 1,039,296 1,165 47.59
24 Dec 2025 46.10 46.40 45.50 45.70 -0.87% 1,038,293 1,137 47.63
23 Dec 2025 44.00 46.90 43.90 46.10 +5.01% 2,284,752 2,824 103.65
22 Dec 2025 44.80 44.80 43.60 43.90 +0.69% 1,328,385 1,356 58.58
21 Dec 2025 43.00 44.60 42.20 43.60 +0.93% 1,048,723 1,324 45.27
18 Dec 2025 44.30 44.40 43.00 43.20 -2.26% 710,730 1,190 30.86
17 Dec 2025 46.20 46.60 43.70 44.20 -4.12% 927,380 1,287 42.05
15 Dec 2025 47.30 47.30 45.80 46.10 -2.12% 674,159 918 31.36
14 Dec 2025 48.50 48.50 46.80 47.10 -1.67% 754,428 1,143 35.99
11 Dec 2025 48.30 48.40 47.50 47.90 -0.21% 874,635 1,157 41.94
10 Dec 2025 49.30 49.40 47.60 48.00 -1.64% 1,137,821 1,408 55.19
9 Dec 2025 48.20 49.40 48.20 48.80 +2.09% 1,004,817 1,371 49.01
8 Dec 2025 46.90 48.30 46.90 47.80 +3.02% 1,070,713 1,345 51.11
7 Dec 2025 48.90 48.90 46.00 46.40 -3.33% 620,803 1,123 29.15
4 Dec 2025 51.40 51.40 47.60 48.00 -8.92% 2,553,708 2,834 126.92
2 Dec 2025 51.20 53.10 50.90 52.70 +2.93% 2,211,205 2,218 115.24
1 Dec 2025 52.00 52.40 50.60 51.20 -1.73% 1,312,010 2,085 67.28
30 Nov 2025 54.00 54.10 51.70 52.10 -3.52% 2,201,915 2,850 116.43
27 Nov 2025 54.50 55.20 53.80 54.00 -1.82% 3,642,994 3,344 198.60
26 Nov 2025 54.90 56.00 54.20 55.00 +0.92% 3,461,644 4,096 190.84
25 Nov 2025 53.00 55.00 52.50 54.50 +2.83% 3,853,562 4,053 207.75
24 Nov 2025 53.50 54.00 52.40 53.00 -0.38% 2,286,274 2,783 121.47
23 Nov 2025 50.10 53.50 48.30 53.20 +5.77% 2,216,294 3,354 113.55
20 Nov 2025 52.30 53.30 50.10 50.30 -3.64% 1,863,942 2,819 96.16
19 Nov 2025 49.50 52.70 48.30 52.20 +6.97% 2,597,255 3,188 132.62
18 Nov 2025 48.60 49.60 47.00 48.80 0.00% 1,231,597 1,940 59.72
17 Nov 2025 50.00 50.70 48.00 48.80 -2.01% 1,236,183 1,962 61.16
16 Nov 2025 48.40 50.20 47.10 49.80 +4.84% 1,315,363 1,753 64.12
13 Nov 2025 48.60 48.60 45.70 47.50 +1.93% 1,502,009 2,414 70.92
12 Nov 2025 50.00 51.30 46.00 46.60 -6.61% 1,114,804 1,738 54.39
11 Nov 2025 47.50 50.40 47.20 49.90 +5.27% 1,422,179 2,113 69.68
10 Nov 2025 47.50 48.40 46.00 47.40 0.00% 680,864 1,062 32.15
9 Nov 2025 46.50 48.80 45.90 47.40 +3.27% 1,463,422 2,101 69.66
6 Nov 2025 42.50 46.20 42.40 45.90 +8.00% 1,046,583 1,837 47.26
5 Nov 2025 42.10 43.40 41.40 42.50 +1.92% 391,929 719 16.68
4 Nov 2025 43.00 43.00 41.60 41.70 0.00% 251,599 583 10.57
3 Nov 2025 44.20 44.20 41.50 41.70 -4.58% 458,460 836 19.62
2 Nov 2025 44.20 44.60 43.60 43.70 -0.68% 370,358 595 16.28
30 Oct 2025 44.90 45.00 43.70 44.00 -2.00% 639,926 1,041 28.26
29 Oct 2025 43.00 45.10 42.20 44.90 +4.66% 788,623 1,150 34.45
28 Oct 2025 40.80 43.60 40.80 42.90 +7.25% 1,124,341 1,738 47.31
27 Oct 2025 37.80 40.10 37.50 40.00 +6.10% 612,420 925 24.04
26 Oct 2025 38.50 38.50 37.60 37.70 -1.82% 167,239 286 6.36
23 Oct 2025 38.60 38.70 37.90 38.40 +1.05% 155,136 197 5.95
22 Oct 2025 37.30 38.50 37.20 38.00 +1.06% 253,351 346 9.60
21 Oct 2025 38.70 39.10 37.10 37.60 -1.05% 299,100 443 11.53
20 Oct 2025 36.80 38.40 36.50 38.00 +2.43% 130,607 277 4.90
19 Oct 2025 39.30 39.30 37.00 37.10 -3.13% 184,140 353 6.97
16 Oct 2025 39.00 39.80 38.10 38.30 -0.52% 186,391 330 7.19
15 Oct 2025 40.20 40.30 38.30 38.50 -3.75% 232,304 386 9.03
14 Oct 2025 41.70 42.20 38.70 40.00 -2.68% 362,516 521 14.90
13 Oct 2025 41.80 41.80 40.80 41.10 +1.23% 184,990 339 7.62
12 Oct 2025 42.80 42.80 40.40 40.60 -3.33% 131,715 395 5.44
9 Oct 2025 43.30 43.50 41.90 42.00 -1.87% 243,713 497 10.38
8 Oct 2025 44.70 44.70 42.20 42.80 -3.82% 416,270 787 18.12
7 Oct 2025 46.00 46.10 44.40 44.50 -2.63% 347,843 596 15.66
6 Oct 2025 46.10 46.80 45.50 45.70 -1.08% 331,744 490 15.27
5 Oct 2025 47.00 47.10 46.00 46.20 -0.65% 255,642 423 11.89
30 Sep 2025 47.50 47.50 46.10 46.50 0.00% 210,905 389 9.86
29 Sep 2025 48.30 48.30 45.90 46.50 -0.64% 411,098 554 19.16
28 Sep 2025 48.00 48.10 46.60 46.80 -2.70% 228,777 466 10.80
25 Sep 2025 48.70 49.20 47.90 48.10 -0.62% 422,455 704 20.55
24 Sep 2025 47.40 48.70 46.80 48.40 +4.09% 282,293 598 13.47
23 Sep 2025 46.20 46.90 45.40 46.50 +1.75% 179,861 468 8.31
22 Sep 2025 45.70 46.00 44.60 45.70 +0.88% 250,297 593 11.40
21 Sep 2025 48.80 48.80 44.80 45.30 -4.83% 296,290 642 13.82

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.