📋 SSSTEEL S. S. Steel Limited
Everything recorded between two dates ·
21 Sep 2025 → 21 Sep 2026 · 240 trading days
Move over the period
+12.96%
5.40 → 6.10 (+0.70 tk)
Highest
7.80
7 Jul 2026
Lowest
3.10
16 Nov 2025
Up and down days
77 / 92
71 unchanged · 240 sessions
📊 Against the rest of the market
SSSTEEL
+12.96%
DSEX index
+3.48%
Engineering (41 companies)
+9.66%
Ahead of the index by
+9.48%
🎢 How rough the ride was
Deepest fall from a peak
-37.04%
21 Sep 2025 → 13 Nov 2025
Swing, yearly basis
51.9%
Best single day
+9.76% 24 Nov 2025
Worst single day
-9.80% 8 Mar 2026
Longest run of rises
5 days
Longest run of falls
5 days
💰 How much was traded
Shares traded, total
151,143,422
Average per day
629,764
Money traded, total
888.5 mn tk
Number of trades
58,755
Busiest day
5,874,528 15 Jun 2026
💵 Results and dividends
No quarterly result ended inside this period.
Dividends declared for nearby years
2024
2%
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (2)
14 Sep 2026 ·
oversold bounce
buy 5.90
13 Sep 2026 ·
oversold bounce
buy 6.00
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2026 | 6.20 | 6.30 | 5.90 | 6.10 | -1.61% | 337,813 | 191 | 2.05 |
| 20 Sep 2026 | 6.00 | 6.30 | 6.00 | 6.20 | +3.33% | 197,855 | 161 | 1.21 |
| 17 Sep 2026 | 6.10 | 6.20 | 5.90 | 6.00 | -1.64% | 187,008 | 151 | 1.13 |
| 16 Sep 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 0.00% | 176,797 | 165 | 1.07 |
| 15 Sep 2026 | 5.90 | 6.20 | 5.90 | 6.10 | +3.39% | 162,664 | 179 | 0.99 |
| 14 Sep 2026 | 6.00 | 6.20 | 5.80 | 5.90 | -1.67% | 349,674 | 245 | 2.10 |
| 13 Sep 2026 | 6.20 | 6.20 | 5.90 | 6.00 | -3.23% | 341,507 | 273 | 2.06 |
| 10 Sep 2026 | 6.30 | 6.40 | 6.20 | 6.20 | -1.59% | 127,671 | 98 | 0.80 |
| 9 Sep 2026 | 6.40 | 6.60 | 6.20 | 6.30 | -1.56% | 203,509 | 212 | 1.28 |
| 8 Sep 2026 | 6.40 | 6.70 | 6.30 | 6.40 | -1.54% | 168,552 | 157 | 1.08 |
| 7 Sep 2026 | 6.50 | 6.50 | 6.20 | 6.50 | 0.00% | 424,540 | 252 | 2.67 |
| 6 Sep 2026 | 6.70 | 6.70 | 6.50 | 6.50 | -2.99% | 145,532 | 141 | 0.95 |
| 3 Sep 2026 | 6.80 | 6.90 | 6.60 | 6.70 | -1.47% | 244,267 | 141 | 1.64 |
| 2 Sep 2026 | 6.60 | 6.90 | 6.70 | 6.80 | 0.00% | 547,313 | 170 | 3.71 |
| 1 Sep 2026 | 6.50 | 6.80 | 6.40 | 6.80 | +4.62% | 237,724 | 161 | 1.58 |
| 31 Aug 2026 | 6.40 | 6.60 | 6.40 | 6.50 | +1.56% | 262,622 | 138 | 1.69 |
| 30 Aug 2026 | 6.50 | 6.60 | 6.30 | 6.40 | -1.54% | 338,643 | 149 | 2.17 |
| 27 Aug 2026 | 6.40 | 6.60 | 6.40 | 6.50 | 0.00% | 302,983 | 158 | 1.95 |
| 25 Aug 2026 | 6.40 | 6.60 | 6.30 | 6.50 | +1.56% | 484,717 | 212 | 3.12 |
| 24 Aug 2026 | 6.40 | 6.50 | 6.10 | 6.40 | 0.00% | 623,352 | 317 | 3.91 |
| 23 Aug 2026 | 6.80 | 6.90 | 6.40 | 6.40 | -5.88% | 548,335 | 386 | 3.60 |
| 20 Aug 2026 | 6.90 | 6.90 | 6.70 | 6.80 | -1.45% | 413,874 | 234 | 2.82 |
| 19 Aug 2026 | 6.80 | 7.00 | 6.80 | 6.90 | +1.47% | 340,754 | 217 | 2.34 |
| 18 Aug 2026 | 7.00 | 7.20 | 6.80 | 6.80 | -2.86% | 947,642 | 401 | 6.58 |
| 17 Aug 2026 | 7.10 | 7.20 | 7.00 | 7.00 | -1.41% | 676,820 | 305 | 4.76 |
| 16 Aug 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 0.00% | 727,456 | 233 | 5.20 |
| 13 Aug 2026 | 7.10 | 7.30 | 7.10 | 7.10 | 0.00% | 293,248 | 151 | 2.10 |
| 12 Aug 2026 | 7.20 | 7.30 | 7.10 | 7.10 | -1.39% | 310,540 | 174 | 2.23 |
| 11 Aug 2026 | 7.30 | 7.40 | 7.10 | 7.20 | +1.41% | 408,322 | 231 | 2.95 |
| 10 Aug 2026 | 7.40 | 7.40 | 7.00 | 7.10 | -1.39% | 1,072,441 | 313 | 7.64 |
| 9 Aug 2026 | 7.30 | 7.30 | 7.20 | 7.20 | -1.37% | 369,530 | 193 | 2.68 |
| 6 Aug 2026 | 7.50 | 7.50 | 7.20 | 7.30 | -1.35% | 579,518 | 216 | 4.24 |
| 4 Aug 2026 | 7.50 | 7.70 | 7.30 | 7.40 | +1.37% | 759,583 | 238 | 5.62 |
| 3 Aug 2026 | 7.50 | 7.50 | 7.30 | 7.30 | -1.35% | 1,015,637 | 210 | 7.49 |
| 2 Aug 2026 | 7.50 | 7.50 | 7.20 | 7.40 | +1.37% | 814,091 | 232 | 5.99 |
| 30 Jul 2026 | 7.30 | 7.40 | 7.20 | 7.30 | 0.00% | 551,674 | 249 | 4.03 |
| 29 Jul 2026 | 7.40 | 7.50 | 7.30 | 7.30 | -1.35% | 891,470 | 267 | 6.56 |
| 28 Jul 2026 | 7.40 | 7.50 | 7.30 | 7.40 | +2.78% | 1,121,104 | 343 | 8.30 |
| 27 Jul 2026 | 7.40 | 7.40 | 7.20 | 7.20 | -1.37% | 584,728 | 296 | 4.26 |
| 26 Jul 2026 | 7.40 | 7.40 | 7.20 | 7.30 | +1.39% | 812,381 | 283 | 5.90 |
| 23 Jul 2026 | 7.60 | 7.60 | 7.10 | 7.20 | -4.00% | 2,005,243 | 574 | 14.54 |
| 22 Jul 2026 | 7.40 | 7.60 | 7.40 | 7.50 | +1.35% | 1,261,644 | 477 | 9.45 |
| 21 Jul 2026 | 7.20 | 7.50 | 7.20 | 7.40 | +2.78% | 805,761 | 340 | 5.92 |
| 20 Jul 2026 | 7.30 | 7.30 | 7.10 | 7.20 | 0.00% | 674,027 | 265 | 4.85 |
| 19 Jul 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 0.00% | 1,191,026 | 346 | 8.59 |
| 16 Jul 2026 | 7.30 | 7.30 | 7.00 | 7.20 | +1.41% | 930,856 | 400 | 6.65 |
| 15 Jul 2026 | 7.20 | 7.30 | 7.10 | 7.10 | -1.39% | 888,119 | 395 | 6.35 |
| 14 Jul 2026 | 7.40 | 7.50 | 7.10 | 7.20 | -1.37% | 927,684 | 418 | 6.69 |
| 13 Jul 2026 | 7.30 | 7.50 | 7.20 | 7.30 | +2.82% | 1,070,871 | 456 | 7.80 |
| 12 Jul 2026 | 7.30 | 7.40 | 7.00 | 7.10 | -2.74% | 1,507,042 | 621 | 10.72 |
| 9 Jul 2026 | 6.80 | 7.50 | 6.80 | 7.30 | -1.35% | 1,145,923 | 480 | 8.38 |
| 8 Jul 2026 | 7.60 | 7.60 | 7.30 | 7.40 | -1.33% | 1,333,256 | 592 | 9.92 |
| 7 Jul 2026 | 7.60 | 7.80 | 7.40 | 7.50 | 0.00% | 3,032,102 | 807 | 23.04 |
| 6 Jul 2026 | 7.00 | 7.60 | 7.00 | 7.50 | +7.14% | 4,501,582 | 1,444 | 33.26 |
| 5 Jul 2026 | 6.90 | 7.10 | 6.80 | 7.00 | +2.94% | 1,948,791 | 720 | 13.63 |
| 2 Jul 2026 | 6.90 | 6.90 | 6.60 | 6.80 | 0.00% | 1,012,863 | 437 | 6.82 |
| 30 Jun 2026 | 6.90 | 6.90 | 6.50 | 6.80 | +1.49% | 779,626 | 384 | 5.28 |
| 29 Jun 2026 | 7.10 | 7.10 | 6.70 | 6.70 | -4.29% | 1,463,377 | 576 | 9.95 |
| 28 Jun 2026 | 7.00 | 7.20 | 6.90 | 7.00 | +1.45% | 1,611,626 | 620 | 11.26 |
| 25 Jun 2026 | 6.70 | 7.10 | 6.70 | 6.90 | +2.99% | 3,141,952 | 937 | 21.73 |
| 24 Jun 2026 | 6.50 | 6.80 | 6.50 | 6.70 | +4.69% | 1,329,279 | 550 | 8.83 |
| 23 Jun 2026 | 6.30 | 6.50 | 6.30 | 6.40 | 0.00% | 790,631 | 419 | 5.03 |
| 22 Jun 2026 | 6.60 | 6.60 | 6.20 | 6.40 | -1.54% | 1,502,255 | 689 | 9.58 |
| 21 Jun 2026 | 7.00 | 7.10 | 6.50 | 6.50 | -5.80% | 2,219,682 | 856 | 14.90 |
| 18 Jun 2026 | 6.80 | 7.20 | 6.70 | 6.90 | +1.47% | 4,055,960 | 1,292 | 28.26 |
| 17 Jun 2026 | 6.50 | 6.90 | 6.50 | 6.80 | +6.25% | 3,638,411 | 1,189 | 24.55 |
| 16 Jun 2026 | 6.20 | 6.40 | 6.00 | 6.40 | +4.92% | 2,366,907 | 919 | 14.75 |
| 15 Jun 2026 | 6.30 | 6.40 | 6.10 | 6.10 | +3.39% | 5,874,528 | 1,556 | 37.21 |
| 14 Jun 2026 | 5.40 | 5.90 | 5.40 | 5.90 | +9.26% | 2,356,017 | 700 | 13.77 |
| 11 Jun 2026 | 5.50 | 5.50 | 5.30 | 5.40 | 0.00% | 1,369,145 | 259 | 7.43 |
| 10 Jun 2026 | 5.30 | 5.50 | 5.30 | 5.40 | +1.89% | 1,412,230 | 339 | 7.61 |
| 9 Jun 2026 | 5.20 | 5.40 | 5.10 | 5.30 | +1.92% | 490,916 | 217 | 2.57 |
| 8 Jun 2026 | 5.50 | 5.50 | 5.10 | 5.20 | -5.45% | 517,669 | 250 | 2.72 |
| 7 Jun 2026 | 5.10 | 5.60 | 5.10 | 5.50 | +7.84% | 1,886,182 | 734 | 10.29 |
| 4 Jun 2026 | 5.10 | 5.20 | 5.00 | 5.10 | +2.00% | 836,645 | 282 | 4.26 |
| 3 Jun 2026 | 4.90 | 5.10 | 4.90 | 5.00 | +2.04% | 781,182 | 258 | 3.89 |
| 2 Jun 2026 | 5.00 | 5.00 | 4.90 | 4.90 | -2.00% | 258,574 | 106 | 1.28 |
| 1 Jun 2026 | 4.90 | 5.00 | 4.90 | 5.00 | +2.04% | 316,769 | 131 | 1.57 |
| 24 May 2026 | 4.90 | 5.00 | 4.80 | 4.90 | +2.08% | 497,200 | 199 | 2.45 |
| 23 May 2026 | 4.90 | 4.90 | 4.70 | 4.80 | 0.00% | 223,884 | 147 | 1.07 |
| 21 May 2026 | 4.80 | 4.80 | 4.70 | 4.80 | +2.13% | 280,286 | 119 | 1.34 |
| 20 May 2026 | 4.80 | 4.80 | 4.60 | 4.70 | +2.17% | 145,004 | 107 | 0.68 |
| 19 May 2026 | 4.80 | 4.80 | 4.60 | 4.60 | -4.17% | 237,826 | 125 | 1.11 |
| 18 May 2026 | 4.80 | 4.80 | 4.70 | 4.80 | +2.13% | 123,092 | 87 | 0.58 |
| 17 May 2026 | 4.90 | 4.90 | 4.70 | 4.70 | -2.08% | 132,792 | 107 | 0.63 |
| 14 May 2026 | 4.80 | 4.80 | 4.60 | 4.80 | +4.35% | 271,959 | 130 | 1.28 |
| 13 May 2026 | 4.80 | 4.80 | 4.60 | 4.60 | 0.00% | 238,921 | 141 | 1.11 |
| 12 May 2026 | 4.80 | 4.80 | 4.60 | 4.60 | -2.13% | 179,345 | 140 | 0.84 |
| 11 May 2026 | 4.90 | 4.90 | 4.70 | 4.70 | -2.08% | 316,968 | 127 | 1.49 |
| 10 May 2026 | 4.90 | 5.00 | 4.70 | 4.80 | 0.00% | 366,859 | 142 | 1.76 |
| 7 May 2026 | 4.90 | 5.00 | 4.80 | 4.80 | 0.00% | 161,150 | 87 | 0.78 |
| 6 May 2026 | 4.90 | 5.00 | 4.80 | 4.80 | 0.00% | 357,297 | 173 | 1.72 |
| 5 May 2026 | 4.90 | 5.00 | 4.80 | 4.80 | -2.04% | 220,060 | 101 | 1.08 |
| 4 May 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 0.00% | 284,639 | 106 | 1.39 |
| 3 May 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 0.00% | 179,651 | 115 | 0.88 |
| 30 Apr 2026 | 4.90 | 5.00 | 4.80 | 4.90 | +2.08% | 146,575 | 109 | 0.72 |
| 29 Apr 2026 | 4.90 | 5.00 | 4.80 | 4.80 | 0.00% | 137,726 | 110 | 0.67 |
| 28 Apr 2026 | 5.00 | 5.00 | 4.80 | 4.80 | -2.04% | 243,837 | 126 | 1.19 |
| 27 Apr 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 0.00% | 126,613 | 99 | 0.62 |
| 26 Apr 2026 | 5.00 | 5.10 | 4.90 | 4.90 | -2.00% | 299,810 | 154 | 1.49 |
| 23 Apr 2026 | 5.20 | 5.20 | 5.00 | 5.00 | -1.96% | 347,828 | 116 | 1.75 |
| 22 Apr 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 0.00% | 287,725 | 144 | 1.47 |
| 21 Apr 2026 | 5.00 | 5.20 | 4.90 | 5.10 | +4.08% | 532,375 | 235 | 2.70 |
| 20 Apr 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 0.00% | 439,924 | 196 | 2.16 |
| 19 Apr 2026 | 5.10 | 5.10 | 4.90 | 4.90 | -2.00% | 167,239 | 115 | 0.83 |
| 16 Apr 2026 | 5.20 | 5.20 | 5.00 | 5.00 | -1.96% | 617,527 | 223 | 3.10 |
| 15 Apr 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 0.00% | 406,795 | 143 | 2.07 |
| 13 Apr 2026 | 5.20 | 5.20 | 4.90 | 5.10 | 0.00% | 370,024 | 192 | 1.87 |
| 12 Apr 2026 | 5.10 | 5.20 | 5.00 | 5.10 | -1.92% | 479,298 | 168 | 2.45 |
| 9 Apr 2026 | 5.50 | 5.50 | 5.10 | 5.20 | -3.70% | 360,274 | 174 | 1.88 |
| 8 Apr 2026 | 5.60 | 5.60 | 5.30 | 5.40 | +3.85% | 988,751 | 251 | 5.34 |
| 7 Apr 2026 | 4.90 | 5.20 | 4.90 | 5.20 | +6.12% | 425,658 | 172 | 2.17 |
| 6 Apr 2026 | 5.00 | 5.20 | 4.80 | 4.90 | -2.00% | 423,239 | 241 | 2.12 |
| 5 Apr 2026 | 5.30 | 5.30 | 4.80 | 5.00 | -5.66% | 1,184,027 | 449 | 5.80 |
| 2 Apr 2026 | 5.60 | 5.70 | 5.20 | 5.30 | -3.64% | 545,451 | 266 | 2.95 |
| 1 Apr 2026 | 5.30 | 5.60 | 5.20 | 5.50 | +5.77% | 875,146 | 293 | 4.78 |
| 31 Mar 2026 | 5.50 | 5.60 | 5.20 | 5.20 | -5.45% | 1,320,649 | 451 | 6.99 |
| 30 Mar 2026 | 5.50 | 5.70 | 5.40 | 5.50 | 0.00% | 777,762 | 305 | 4.28 |
| 29 Mar 2026 | 5.70 | 5.70 | 5.40 | 5.50 | -3.51% | 1,117,718 | 467 | 6.15 |
| 25 Mar 2026 | 6.00 | 6.00 | 5.50 | 5.70 | -5.00% | 1,451,127 | 589 | 8.25 |
| 24 Mar 2026 | 5.80 | 6.20 | 5.70 | 6.00 | +3.45% | 2,340,183 | 848 | 13.95 |
| 16 Mar 2026 | 5.80 | 5.80 | 5.50 | 5.80 | +9.43% | 4,611,588 | 914 | 26.72 |
| 15 Mar 2026 | 5.00 | 5.30 | 5.00 | 5.30 | +8.16% | 1,418,337 | 349 | 7.50 |
| 12 Mar 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 0.00% | 386,369 | 161 | 1.88 |
| 11 Mar 2026 | 4.90 | 5.00 | 4.80 | 4.90 | -2.00% | 357,734 | 159 | 1.75 |
| 10 Mar 2026 | 4.90 | 5.00 | 4.80 | 5.00 | +4.17% | 417,908 | 247 | 2.06 |
| 9 Mar 2026 | 4.60 | 4.90 | 4.20 | 4.80 | +4.35% | 572,562 | 272 | 2.71 |
| 8 Mar 2026 | 4.90 | 5.00 | 4.60 | 4.60 | -9.80% | 898,168 | 343 | 4.22 |
| 5 Mar 2026 | 5.30 | 5.30 | 4.90 | 5.10 | -1.92% | 1,214,291 | 360 | 6.22 |
| 4 Mar 2026 | 4.90 | 5.30 | 4.80 | 5.20 | +6.12% | 1,386,619 | 545 | 7.06 |
| 3 Mar 2026 | 5.20 | 5.40 | 4.80 | 4.90 | -2.00% | 1,726,280 | 521 | 8.69 |
| 2 Mar 2026 | 4.70 | 5.00 | 4.60 | 5.00 | +8.70% | 1,802,207 | 479 | 8.91 |
| 1 Mar 2026 | 4.60 | 4.70 | 4.40 | 4.60 | -4.17% | 1,113,766 | 316 | 5.03 |
| 26 Feb 2026 | 4.70 | 4.80 | 4.60 | 4.80 | +4.35% | 417,464 | 156 | 1.97 |
| 25 Feb 2026 | 4.70 | 4.80 | 4.60 | 4.60 | -2.13% | 254,525 | 125 | 1.19 |
| 24 Feb 2026 | 4.90 | 4.90 | 4.60 | 4.70 | 0.00% | 483,643 | 193 | 2.29 |
| 23 Feb 2026 | 4.50 | 4.70 | 4.40 | 4.70 | +4.44% | 483,740 | 238 | 2.23 |
| 22 Feb 2026 | 4.30 | 4.50 | 4.30 | 4.50 | +4.65% | 267,014 | 194 | 1.17 |
| 19 Feb 2026 | 4.70 | 4.70 | 4.30 | 4.30 | -6.52% | 372,342 | 181 | 1.64 |
| 18 Feb 2026 | 4.80 | 4.90 | 4.60 | 4.60 | -4.17% | 405,124 | 240 | 1.91 |
| 17 Feb 2026 | 5.00 | 5.00 | 4.70 | 4.80 | -4.00% | 919,356 | 390 | 4.49 |
| 16 Feb 2026 | 5.10 | 5.10 | 4.90 | 5.00 | +6.38% | 2,334,970 | 683 | 11.74 |
| 15 Feb 2026 | 4.60 | 4.70 | 4.50 | 4.70 | +9.30% | 703,684 | 268 | 3.30 |
| 10 Feb 2026 | 4.10 | 4.50 | 4.10 | 4.30 | +4.88% | 929,836 | 432 | 4.02 |
| 9 Feb 2026 | 3.90 | 4.10 | 3.90 | 4.10 | +5.13% | 485,866 | 238 | 1.95 |
| 8 Feb 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 0.00% | 111,336 | 61 | 0.43 |
| 5 Feb 2026 | 3.90 | 3.90 | 3.80 | 3.90 | +2.63% | 250,269 | 121 | 0.97 |
| 3 Feb 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 0.00% | 157,231 | 97 | 0.60 |
| 2 Feb 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 0.00% | 322,441 | 145 | 1.23 |
| 1 Feb 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 0.00% | 117,221 | 61 | 0.45 |
| 29 Jan 2026 | 3.80 | 3.80 | 3.70 | 3.80 | +2.70% | 118,503 | 52 | 0.45 |
| 28 Jan 2026 | 3.90 | 3.90 | 3.70 | 3.70 | -2.63% | 328,401 | 158 | 1.23 |
| 27 Jan 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 0.00% | 130,629 | 77 | 0.50 |
| 26 Jan 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 0.00% | 167,813 | 62 | 0.64 |
| 25 Jan 2026 | 3.90 | 3.90 | 3.80 | 3.80 | -2.56% | 75,482 | 54 | 0.29 |
| 22 Jan 2026 | 3.90 | 3.90 | 3.70 | 3.90 | +2.63% | 232,367 | 83 | 0.89 |
| 21 Jan 2026 | 3.80 | 3.90 | 3.80 | 3.80 | -2.56% | 239,701 | 73 | 0.92 |
| 20 Jan 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 0.00% | 283,323 | 97 | 1.08 |
| 19 Jan 2026 | 3.80 | 3.90 | 3.80 | 3.90 | +2.63% | 87,724 | 43 | 0.34 |
| 18 Jan 2026 | 3.70 | 3.90 | 3.70 | 3.80 | +2.70% | 349,046 | 115 | 1.33 |
| 15 Jan 2026 | 3.90 | 3.90 | 3.70 | 3.70 | -2.63% | 277,993 | 136 | 1.04 |
| 14 Jan 2026 | 3.90 | 3.90 | 3.70 | 3.80 | 0.00% | 212,950 | 126 | 0.81 |
| 13 Jan 2026 | 4.00 | 4.00 | 3.80 | 3.80 | -2.56% | 111,526 | 84 | 0.43 |
| 12 Jan 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 0.00% | 156,067 | 35 | 0.61 |
| 11 Jan 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 0.00% | 170,938 | 88 | 0.67 |
| 8 Jan 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 0.00% | 340,963 | 104 | 1.34 |
| 7 Jan 2026 | 4.00 | 4.00 | 3.90 | 3.90 | -2.50% | 71,326 | 30 | 0.28 |
| 6 Jan 2026 | 4.00 | 4.10 | 3.90 | 4.00 | -2.44% | 192,107 | 52 | 0.77 |
| 5 Jan 2026 | 4.10 | 4.10 | 3.90 | 4.10 | +2.50% | 258,934 | 77 | 1.04 |
| 4 Jan 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 0.00% | 97,476 | 54 | 0.40 |
| 1 Jan 2026 | 4.10 | 4.10 | 3.90 | 4.00 | -2.44% | 112,678 | 53 | 0.45 |
| 30 Dec 2025 | 4.10 | 4.10 | 3.90 | 4.10 | +2.50% | 76,835 | 56 | 0.31 |
| 29 Dec 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 0.00% | 46,684 | 43 | 0.19 |
| 28 Dec 2025 | 4.00 | 4.20 | 4.00 | 4.00 | +2.56% | 359,800 | 132 | 1.47 |
| 24 Dec 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 0.00% | 189,279 | 69 | 0.74 |
| 23 Dec 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 0.00% | 87,010 | 77 | 0.34 |
| 22 Dec 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 0.00% | 188,670 | 81 | 0.74 |
| 21 Dec 2025 | 3.80 | 4.00 | 3.70 | 3.90 | 0.00% | 152,382 | 81 | 0.58 |
| 18 Dec 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 0.00% | 75,715 | 53 | 0.30 |
| 17 Dec 2025 | 4.10 | 4.10 | 3.90 | 3.90 | -2.50% | 297,876 | 133 | 1.17 |
| 15 Dec 2025 | 4.10 | 4.10 | 3.90 | 4.00 | 0.00% | 228,746 | 113 | 0.92 |
| 14 Dec 2025 | 4.20 | 4.20 | 4.00 | 4.00 | -2.44% | 223,545 | 76 | 0.90 |
| 11 Dec 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 0.00% | 132,488 | 74 | 0.55 |
| 10 Dec 2025 | 4.10 | 4.20 | 4.10 | 4.10 | 0.00% | 167,406 | 85 | 0.69 |
| 9 Dec 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 0.00% | 230,091 | 109 | 0.95 |
| 8 Dec 2025 | 4.00 | 4.20 | 4.00 | 4.10 | +2.50% | 354,899 | 110 | 1.46 |
| 7 Dec 2025 | 4.00 | 4.10 | 3.90 | 4.00 | 0.00% | 93,010 | 76 | 0.37 |
| 4 Dec 2025 | 3.80 | 4.20 | 3.80 | 4.00 | -2.44% | 177,562 | 130 | 0.72 |
| 3 Dec 2025 | 4.30 | 4.30 | 4.00 | 4.10 | -2.38% | 361,533 | 182 | 1.49 |
| 2 Dec 2025 | 4.30 | 4.30 | 4.00 | 4.20 | +5.00% | 196,639 | 99 | 0.82 |
| 1 Dec 2025 | 4.30 | 4.30 | 4.00 | 4.00 | -6.98% | 305,399 | 197 | 1.25 |
| 30 Nov 2025 | 4.30 | 4.40 | 4.20 | 4.30 | 0.00% | 201,321 | 114 | 0.87 |
| 27 Nov 2025 | 4.50 | 4.50 | 4.30 | 4.30 | -2.27% | 370,794 | 148 | 1.61 |
| 26 Nov 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 0.00% | 146,934 | 103 | 0.65 |
| 25 Nov 2025 | 4.90 | 4.90 | 4.30 | 4.40 | -2.22% | 577,956 | 238 | 2.58 |
| 24 Nov 2025 | 4.30 | 4.50 | 4.10 | 4.50 | +9.76% | 607,932 | 252 | 2.67 |
| 23 Nov 2025 | 4.20 | 4.20 | 3.90 | 4.10 | +2.50% | 236,899 | 108 | 0.96 |
| 20 Nov 2025 | 4.10 | 4.40 | 4.00 | 4.00 | -4.76% | 374,895 | 195 | 1.55 |
| 19 Nov 2025 | 4.40 | 4.40 | 4.00 | 4.20 | +5.00% | 614,702 | 242 | 2.57 |
| 18 Nov 2025 | 3.90 | 4.00 | 3.80 | 4.00 | +8.11% | 598,567 | 217 | 2.38 |
| 17 Nov 2025 | 3.60 | 3.70 | 3.50 | 3.70 | +8.82% | 273,714 | 151 | 1.01 |
| 16 Nov 2025 | 3.40 | 3.50 | 3.10 | 3.40 | 0.00% | 214,295 | 117 | 0.70 |
| 13 Nov 2025 | 3.70 | 3.70 | 3.40 | 3.40 | -5.56% | 408,798 | 148 | 1.41 |
| 12 Nov 2025 | 3.60 | 3.80 | 3.50 | 3.60 | +2.86% | 258,646 | 127 | 0.95 |
| 11 Nov 2025 | 3.70 | 3.70 | 3.40 | 3.50 | -2.78% | 228,397 | 102 | 0.80 |
| 10 Nov 2025 | 3.50 | 3.70 | 3.30 | 3.60 | +2.86% | 318,406 | 168 | 1.09 |
| 9 Nov 2025 | 4.00 | 4.00 | 3.50 | 3.50 | -7.89% | 740,418 | 246 | 2.65 |
| 6 Nov 2025 | 4.30 | 4.30 | 3.70 | 3.80 | -7.32% | 565,450 | 290 | 2.16 |
| 5 Nov 2025 | 4.30 | 4.40 | 4.10 | 4.10 | -6.82% | 337,728 | 167 | 1.42 |
| 4 Nov 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 0.00% | 72,884 | 50 | 0.32 |
| 3 Nov 2025 | 4.70 | 4.70 | 4.30 | 4.40 | -4.35% | 413,243 | 187 | 1.84 |
| 2 Nov 2025 | 4.70 | 4.80 | 4.60 | 4.60 | 0.00% | 218,707 | 90 | 1.01 |
| 30 Oct 2025 | 4.90 | 4.90 | 4.60 | 4.60 | 0.00% | 375,902 | 110 | 1.74 |
| 29 Oct 2025 | 4.70 | 4.80 | 4.60 | 4.60 | -2.13% | 115,613 | 80 | 0.54 |
| 28 Oct 2025 | 4.70 | 4.80 | 4.60 | 4.70 | 0.00% | 83,519 | 72 | 0.39 |
| 27 Oct 2025 | 4.90 | 4.90 | 4.60 | 4.70 | -2.08% | 137,738 | 152 | 0.65 |
| 26 Oct 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 0.00% | 204,984 | 120 | 0.98 |
| 23 Oct 2025 | 5.00 | 5.00 | 4.70 | 4.80 | 0.00% | 203,326 | 106 | 0.98 |
| 22 Oct 2025 | 5.00 | 5.00 | 4.80 | 4.80 | -2.04% | 164,685 | 107 | 0.79 |
| 21 Oct 2025 | 5.00 | 5.00 | 4.80 | 4.90 | 0.00% | 72,749 | 80 | 0.36 |
| 20 Oct 2025 | 5.10 | 5.10 | 4.70 | 4.90 | +2.08% | 94,155 | 96 | 0.46 |
| 19 Oct 2025 | 4.90 | 5.00 | 4.80 | 4.80 | -2.04% | 304,553 | 106 | 1.47 |
| 16 Oct 2025 | 5.00 | 5.00 | 4.80 | 4.90 | 0.00% | 267,449 | 89 | 1.31 |
| 15 Oct 2025 | 5.00 | 5.00 | 4.90 | 4.90 | -2.00% | 211,636 | 120 | 1.04 |
| 14 Oct 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 0.00% | 132,278 | 97 | 0.66 |
| 13 Oct 2025 | 5.10 | 5.10 | 4.90 | 5.00 | +2.04% | 305,965 | 96 | 1.53 |
| 12 Oct 2025 | 5.10 | 5.10 | 4.90 | 4.90 | -2.00% | 493,188 | 182 | 2.44 |
| 9 Oct 2025 | 5.10 | 5.20 | 5.00 | 5.00 | -1.96% | 197,743 | 88 | 1.00 |
| 8 Oct 2025 | 5.20 | 5.30 | 5.00 | 5.10 | 0.00% | 336,011 | 162 | 1.71 |
| 7 Oct 2025 | 5.20 | 5.30 | 5.10 | 5.10 | -1.92% | 419,753 | 164 | 2.16 |
| 6 Oct 2025 | 5.40 | 5.40 | 5.20 | 5.20 | -1.89% | 117,884 | 104 | 0.63 |
| 5 Oct 2025 | 5.30 | 5.40 | 5.20 | 5.30 | +1.92% | 235,663 | 106 | 1.24 |
| 30 Sep 2025 | 5.30 | 5.30 | 5.10 | 5.20 | +1.96% | 427,278 | 126 | 2.21 |
| 29 Sep 2025 | 5.10 | 5.30 | 5.10 | 5.10 | 0.00% | 168,846 | 90 | 0.87 |
| 28 Sep 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 0.00% | 295,657 | 117 | 1.53 |
| 25 Sep 2025 | 5.20 | 5.30 | 5.10 | 5.10 | 0.00% | 459,489 | 198 | 2.37 |
| 24 Sep 2025 | 5.30 | 5.30 | 5.00 | 5.10 | -1.92% | 732,468 | 275 | 3.74 |
| 23 Sep 2025 | 5.10 | 5.30 | 5.10 | 5.20 | 0.00% | 185,981 | 129 | 0.97 |
| 22 Sep 2025 | 5.40 | 5.40 | 5.20 | 5.20 | -3.70% | 376,738 | 207 | 1.98 |
| 21 Sep 2025 | 5.40 | 5.60 | 5.40 | 5.40 | 0.00% | 387,620 | 131 | 2.10 |
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.