📋 UNIONCAP Union Capital Limited
Everything recorded between two dates ·
21 Sep 2025 → 21 Sep 2026 · 239 trading days
Move over the period
0.00%
4.30 → 4.30 (0.00 tk)
Highest
7.20
3 Mar 2026
Lowest
2.50
29 Dec 2025
Up and down days
78 / 99
62 unchanged · 239 sessions
📊 Against the rest of the market
UNIONCAP
0.00%
DSEX index
+3.48%
Financial Institutions (23 companies)
+26.57%
Ahead of the index by
-3.48%
🎢 How rough the ride was
Deepest fall from a peak
-42.65%
3 Mar 2026 → 7 May 2026
Swing, yearly basis
68.3%
Best single day
+10.00% 26 Feb 2026
Worst single day
-9.38% 2 Dec 2025
Longest run of rises
6 days
Longest run of falls
8 days
💰 How much was traded
Shares traded, total
104,335,877
Average per day
436,552
Money traded, total
521.3 mn tk
Number of trades
28,053
Busiest day
4,376,133 3 Mar 2026
💵 Results and dividends
Half Yearly (to 06/2026)
EPS -2.12
Q2 (to 06/2026)
EPS -1.18
Q1 (to 03/2026)
EPS -0.95
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (1)
17 Sep 2026 ·
macd cross up
buy 4.50
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2026 | 4.40 | 4.50 | 4.30 | 4.30 | -4.44% | 94,218 | 32 | 0.41 |
| 20 Sep 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 0.00% | 36,542 | 13 | 0.16 |
| 17 Sep 2026 | 4.40 | 4.50 | 4.20 | 4.50 | 0.00% | 315,588 | 69 | 1.36 |
| 16 Sep 2026 | 4.30 | 4.50 | 4.30 | 4.50 | +2.27% | 64,803 | 28 | 0.29 |
| 15 Sep 2026 | 4.20 | 4.40 | 4.20 | 4.40 | +4.76% | 21,255 | 26 | 0.09 |
| 14 Sep 2026 | 4.20 | 4.30 | 4.20 | 4.20 | 0.00% | 16,111 | 16 | 0.07 |
| 13 Sep 2026 | 4.30 | 4.40 | 4.20 | 4.20 | -4.55% | 116,813 | 46 | 0.50 |
| 10 Sep 2026 | 4.30 | 4.40 | 4.20 | 4.40 | 0.00% | 55,740 | 31 | 0.24 |
| 9 Sep 2026 | 4.40 | 4.40 | 4.30 | 4.40 | +2.33% | 73,776 | 20 | 0.32 |
| 8 Sep 2026 | 4.30 | 4.50 | 4.30 | 4.30 | -4.44% | 181,520 | 34 | 0.79 |
| 7 Sep 2026 | 4.30 | 4.50 | 4.20 | 4.50 | +4.65% | 91,787 | 50 | 0.39 |
| 6 Sep 2026 | 4.40 | 4.60 | 4.30 | 4.30 | -6.52% | 299,119 | 68 | 1.31 |
| 3 Sep 2026 | 4.60 | 4.70 | 4.40 | 4.60 | 0.00% | 162,188 | 52 | 0.73 |
| 2 Sep 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 0.00% | 166,240 | 46 | 0.77 |
| 1 Sep 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 0.00% | 123,648 | 36 | 0.57 |
| 31 Aug 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 0.00% | 64,455 | 21 | 0.29 |
| 30 Aug 2026 | 4.50 | 4.60 | 4.40 | 4.60 | +2.22% | 184,227 | 25 | 0.82 |
| 27 Aug 2026 | 4.50 | 4.70 | 4.50 | 4.50 | -2.17% | 281,604 | 63 | 1.28 |
| 25 Aug 2026 | 4.40 | 4.60 | 4.40 | 4.60 | +4.55% | 40,210 | 49 | 0.18 |
| 24 Aug 2026 | 4.50 | 4.60 | 4.20 | 4.40 | -2.22% | 1,125,094 | 159 | 4.86 |
| 23 Aug 2026 | 4.70 | 4.70 | 4.50 | 4.50 | -4.26% | 248,068 | 103 | 1.13 |
| 20 Aug 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 0.00% | 87,123 | 46 | 0.41 |
| 19 Aug 2026 | 4.80 | 4.80 | 4.70 | 4.70 | -2.08% | 41,110 | 20 | 0.19 |
| 18 Aug 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 0.00% | 171,150 | 62 | 0.83 |
| 17 Aug 2026 | 4.80 | 4.90 | 4.60 | 4.80 | +2.13% | 577,047 | 114 | 2.74 |
| 16 Aug 2026 | 4.90 | 4.90 | 4.70 | 4.70 | -2.08% | 266,534 | 73 | 1.26 |
| 13 Aug 2026 | 4.90 | 4.90 | 4.70 | 4.80 | 0.00% | 202,513 | 46 | 0.97 |
| 12 Aug 2026 | 4.90 | 5.00 | 4.80 | 4.80 | 0.00% | 247,703 | 70 | 1.21 |
| 11 Aug 2026 | 4.90 | 4.90 | 4.70 | 4.80 | 0.00% | 347,612 | 95 | 1.67 |
| 10 Aug 2026 | 4.90 | 4.90 | 4.70 | 4.80 | 0.00% | 114,948 | 52 | 0.55 |
| 9 Aug 2026 | 5.00 | 5.00 | 4.70 | 4.80 | -4.00% | 336,601 | 152 | 1.62 |
| 6 Aug 2026 | 5.20 | 5.30 | 5.00 | 5.00 | 0.00% | 963,793 | 211 | 4.97 |
| 4 Aug 2026 | 5.00 | 5.20 | 5.00 | 5.00 | 0.00% | 526,547 | 180 | 2.68 |
| 3 Aug 2026 | 4.80 | 5.00 | 4.80 | 5.00 | +6.38% | 376,738 | 96 | 1.87 |
| 2 Aug 2026 | 4.90 | 4.90 | 4.70 | 4.70 | -4.08% | 475,711 | 143 | 2.28 |
| 30 Jul 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 0.00% | 206,917 | 83 | 1.01 |
| 29 Jul 2026 | 5.10 | 5.30 | 4.90 | 4.90 | -3.92% | 820,699 | 163 | 4.18 |
| 28 Jul 2026 | 4.80 | 5.10 | 4.80 | 5.10 | +8.51% | 1,237,663 | 267 | 6.20 |
| 27 Jul 2026 | 4.70 | 4.80 | 4.70 | 4.70 | 0.00% | 647,199 | 95 | 3.05 |
| 26 Jul 2026 | 4.90 | 4.90 | 4.60 | 4.70 | -2.08% | 145,774 | 73 | 0.68 |
| 23 Jul 2026 | 5.00 | 5.10 | 4.60 | 4.80 | -2.04% | 628,139 | 214 | 3.06 |
| 22 Jul 2026 | 4.70 | 5.00 | 4.60 | 4.90 | +6.52% | 1,070,289 | 358 | 5.18 |
| 21 Jul 2026 | 4.40 | 4.70 | 4.40 | 4.60 | +4.55% | 568,344 | 130 | 2.59 |
| 20 Jul 2026 | 4.40 | 4.50 | 4.30 | 4.40 | +2.33% | 163,674 | 81 | 0.71 |
| 19 Jul 2026 | 4.40 | 4.50 | 4.30 | 4.30 | -2.27% | 438,100 | 95 | 1.92 |
| 16 Jul 2026 | 4.50 | 4.60 | 4.40 | 4.40 | -2.22% | 100,501 | 62 | 0.45 |
| 15 Jul 2026 | 4.50 | 4.60 | 4.40 | 4.50 | +2.27% | 175,637 | 66 | 0.79 |
| 14 Jul 2026 | 4.50 | 4.60 | 4.40 | 4.40 | -2.22% | 299,693 | 87 | 1.34 |
| 13 Jul 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 0.00% | 214,011 | 64 | 0.96 |
| 12 Jul 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 0.00% | 260,515 | 75 | 1.18 |
| 9 Jul 2026 | 4.60 | 4.70 | 4.50 | 4.50 | -2.17% | 277,382 | 104 | 1.26 |
| 8 Jul 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 0.00% | 100,712 | 56 | 0.47 |
| 7 Jul 2026 | 4.60 | 4.70 | 4.60 | 4.60 | 0.00% | 69,147 | 48 | 0.32 |
| 6 Jul 2026 | 4.80 | 4.80 | 4.60 | 4.60 | -2.13% | 459,165 | 111 | 2.15 |
| 5 Jul 2026 | 4.70 | 4.80 | 4.60 | 4.70 | +2.17% | 262,261 | 97 | 1.23 |
| 2 Jul 2026 | 4.60 | 4.80 | 4.50 | 4.60 | +2.22% | 559,437 | 151 | 2.60 |
| 30 Jun 2026 | 4.60 | 4.70 | 4.50 | 4.50 | -2.17% | 248,829 | 85 | 1.13 |
| 29 Jun 2026 | 4.60 | 4.60 | 4.50 | 4.60 | +2.22% | 114,864 | 60 | 0.52 |
| 28 Jun 2026 | 4.60 | 4.60 | 4.40 | 4.50 | 0.00% | 379,842 | 118 | 1.71 |
| 25 Jun 2026 | 4.60 | 4.60 | 4.40 | 4.50 | 0.00% | 240,000 | 95 | 1.08 |
| 24 Jun 2026 | 4.80 | 4.80 | 4.40 | 4.50 | -2.17% | 613,943 | 152 | 2.78 |
| 23 Jun 2026 | 4.80 | 4.80 | 4.50 | 4.60 | 0.00% | 696,468 | 67 | 3.21 |
| 21 Jun 2026 | 4.90 | 5.00 | 4.50 | 4.60 | -6.12% | 538,208 | 147 | 2.54 |
| 18 Jun 2026 | 4.80 | 5.00 | 4.80 | 4.90 | +2.08% | 159,637 | 69 | 0.78 |
| 17 Jun 2026 | 5.00 | 5.00 | 4.80 | 4.80 | -2.04% | 357,668 | 116 | 1.72 |
| 16 Jun 2026 | 5.00 | 5.00 | 4.80 | 4.90 | -3.92% | 367,699 | 119 | 1.80 |
| 15 Jun 2026 | 5.20 | 5.30 | 5.00 | 5.10 | 0.00% | 389,161 | 133 | 2.01 |
| 14 Jun 2026 | 4.80 | 5.10 | 4.80 | 5.10 | +6.25% | 506,188 | 143 | 2.51 |
| 11 Jun 2026 | 4.90 | 5.00 | 4.80 | 4.80 | -2.04% | 295,763 | 102 | 1.45 |
| 10 Jun 2026 | 4.80 | 5.10 | 4.80 | 4.90 | +2.08% | 559,582 | 176 | 2.78 |
| 9 Jun 2026 | 4.70 | 4.80 | 4.60 | 4.80 | +4.35% | 387,436 | 106 | 1.80 |
| 8 Jun 2026 | 4.70 | 4.80 | 4.60 | 4.60 | -2.13% | 163,368 | 43 | 0.76 |
| 7 Jun 2026 | 4.70 | 4.80 | 4.60 | 4.70 | +2.17% | 248,646 | 113 | 1.17 |
| 4 Jun 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 0.00% | 132,090 | 56 | 0.61 |
| 3 Jun 2026 | 4.60 | 4.70 | 4.50 | 4.60 | +2.22% | 117,976 | 100 | 0.55 |
| 2 Jun 2026 | 4.50 | 4.50 | 4.30 | 4.50 | +4.65% | 27,339 | 35 | 0.12 |
| 1 Jun 2026 | 4.60 | 4.60 | 4.30 | 4.30 | -6.52% | 261,415 | 140 | 1.15 |
| 24 May 2026 | 4.60 | 4.60 | 4.50 | 4.60 | 0.00% | 117,092 | 37 | 0.54 |
| 23 May 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 0.00% | 68,762 | 55 | 0.32 |
| 21 May 2026 | 4.70 | 4.70 | 4.50 | 4.60 | -2.13% | 242,619 | 84 | 1.11 |
| 20 May 2026 | 4.80 | 4.80 | 4.60 | 4.70 | -2.08% | 437,571 | 153 | 2.06 |
| 19 May 2026 | 4.40 | 4.80 | 4.20 | 4.80 | +9.09% | 1,039,132 | 309 | 4.84 |
| 18 May 2026 | 4.20 | 4.40 | 4.10 | 4.40 | +7.32% | 440,757 | 177 | 1.90 |
| 17 May 2026 | 4.10 | 4.20 | 4.10 | 4.10 | +2.50% | 219,350 | 72 | 0.90 |
| 14 May 2026 | 4.20 | 4.30 | 4.00 | 4.00 | -4.76% | 351,830 | 137 | 1.43 |
| 13 May 2026 | 4.20 | 4.30 | 3.90 | 4.20 | +2.44% | 439,696 | 140 | 1.79 |
| 12 May 2026 | 4.20 | 4.20 | 4.10 | 4.10 | -2.38% | 150,981 | 78 | 0.62 |
| 11 May 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 0.00% | 164,462 | 80 | 0.69 |
| 10 May 2026 | 4.00 | 4.20 | 4.00 | 4.20 | +7.69% | 158,221 | 104 | 0.66 |
| 7 May 2026 | 4.20 | 4.30 | 3.80 | 3.90 | -4.88% | 496,475 | 187 | 1.99 |
| 6 May 2026 | 4.30 | 4.30 | 4.00 | 4.10 | -2.38% | 278,123 | 146 | 1.14 |
| 5 May 2026 | 4.40 | 4.50 | 4.20 | 4.20 | -4.55% | 201,093 | 98 | 0.86 |
| 4 May 2026 | 4.40 | 4.50 | 4.40 | 4.40 | 0.00% | 279,857 | 65 | 1.23 |
| 3 May 2026 | 4.30 | 4.50 | 4.20 | 4.40 | +4.76% | 710,455 | 118 | 3.12 |
| 30 Apr 2026 | 4.30 | 4.30 | 4.20 | 4.20 | -2.33% | 304,871 | 113 | 1.29 |
| 29 Apr 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 0.00% | 332,754 | 99 | 1.42 |
| 28 Apr 2026 | 4.50 | 4.60 | 4.30 | 4.30 | -4.44% | 384,303 | 111 | 1.70 |
| 27 Apr 2026 | 4.80 | 4.80 | 4.50 | 4.50 | -4.26% | 301,323 | 111 | 1.37 |
| 26 Apr 2026 | 4.80 | 4.90 | 4.60 | 4.70 | -2.08% | 355,381 | 121 | 1.68 |
| 23 Apr 2026 | 5.00 | 5.10 | 4.80 | 4.80 | -2.04% | 144,953 | 81 | 0.71 |
| 22 Apr 2026 | 5.00 | 5.20 | 4.90 | 4.90 | 0.00% | 227,977 | 75 | 1.15 |
| 21 Apr 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 0.00% | 162,793 | 82 | 0.80 |
| 20 Apr 2026 | 5.00 | 5.10 | 4.90 | 4.90 | -2.00% | 247,548 | 123 | 1.22 |
| 19 Apr 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 0.00% | 215,742 | 91 | 1.09 |
| 16 Apr 2026 | 5.20 | 5.20 | 4.90 | 5.00 | -1.96% | 322,042 | 96 | 1.62 |
| 15 Apr 2026 | 5.20 | 5.30 | 5.00 | 5.10 | 0.00% | 304,066 | 138 | 1.56 |
| 13 Apr 2026 | 5.30 | 5.30 | 4.90 | 5.10 | -1.92% | 349,601 | 142 | 1.79 |
| 12 Apr 2026 | 5.20 | 5.30 | 4.90 | 5.20 | 0.00% | 331,026 | 125 | 1.69 |
| 9 Apr 2026 | 5.50 | 5.50 | 5.10 | 5.20 | -7.14% | 487,342 | 207 | 2.54 |
| 8 Apr 2026 | 5.30 | 5.70 | 5.30 | 5.60 | +7.69% | 512,289 | 195 | 2.86 |
| 7 Apr 2026 | 4.90 | 5.20 | 4.90 | 5.20 | +8.33% | 329,990 | 144 | 1.69 |
| 6 Apr 2026 | 5.00 | 5.20 | 4.80 | 4.80 | -4.00% | 372,582 | 158 | 1.83 |
| 5 Apr 2026 | 5.40 | 5.50 | 5.00 | 5.00 | -9.09% | 828,295 | 264 | 4.19 |
| 2 Apr 2026 | 5.40 | 5.70 | 5.30 | 5.50 | +3.77% | 443,651 | 222 | 2.44 |
| 1 Apr 2026 | 5.30 | 5.50 | 5.10 | 5.30 | 0.00% | 477,188 | 169 | 2.55 |
| 31 Mar 2026 | 5.60 | 5.60 | 5.10 | 5.30 | -5.36% | 748,054 | 253 | 3.98 |
| 30 Mar 2026 | 5.90 | 6.00 | 5.50 | 5.60 | -6.67% | 748,104 | 259 | 4.28 |
| 29 Mar 2026 | 6.20 | 6.50 | 6.00 | 6.00 | -1.64% | 786,555 | 201 | 4.79 |
| 25 Mar 2026 | 5.80 | 6.30 | 5.30 | 6.10 | +5.17% | 2,078,764 | 615 | 11.65 |
| 24 Mar 2026 | 6.20 | 6.20 | 5.60 | 5.80 | -6.45% | 1,244,620 | 395 | 7.13 |
| 16 Mar 2026 | 7.10 | 7.10 | 6.10 | 6.20 | -6.06% | 1,372,316 | 362 | 8.70 |
| 15 Mar 2026 | 6.30 | 6.70 | 6.20 | 6.60 | +6.45% | 1,705,969 | 469 | 11.14 |
| 12 Mar 2026 | 6.60 | 6.60 | 6.00 | 6.20 | -4.62% | 1,485,461 | 453 | 9.29 |
| 11 Mar 2026 | 6.60 | 7.00 | 6.40 | 6.50 | +1.56% | 2,261,222 | 515 | 15.11 |
| 10 Mar 2026 | 6.00 | 6.40 | 6.00 | 6.40 | +8.47% | 1,764,324 | 346 | 11.20 |
| 9 Mar 2026 | 5.30 | 5.90 | 5.20 | 5.90 | +9.26% | 896,312 | 295 | 5.08 |
| 8 Mar 2026 | 5.80 | 6.00 | 5.40 | 5.40 | -8.47% | 990,450 | 298 | 5.54 |
| 5 Mar 2026 | 6.10 | 6.40 | 5.60 | 5.90 | -4.84% | 2,894,246 | 576 | 16.99 |
| 4 Mar 2026 | 6.90 | 6.90 | 6.20 | 6.20 | -8.82% | 3,053,422 | 791 | 19.49 |
| 3 Mar 2026 | 6.90 | 7.20 | 6.00 | 6.80 | +3.03% | 4,376,133 | 826 | 30.04 |
| 2 Mar 2026 | 6.30 | 6.60 | 6.20 | 6.60 | +10.00% | 1,980,252 | 293 | 12.89 |
| 1 Mar 2026 | 5.50 | 6.00 | 5.20 | 6.00 | +9.09% | 3,418,415 | 565 | 19.89 |
| 26 Feb 2026 | 5.10 | 5.50 | 5.10 | 5.50 | +10.00% | 3,560,164 | 632 | 19.23 |
| 25 Feb 2026 | 5.40 | 5.40 | 4.80 | 5.00 | -1.96% | 2,490,704 | 396 | 12.99 |
| 24 Feb 2026 | 5.10 | 5.30 | 5.00 | 5.10 | +4.08% | 1,692,179 | 402 | 8.76 |
| 23 Feb 2026 | 4.80 | 4.90 | 4.70 | 4.90 | +8.89% | 2,504,401 | 319 | 12.18 |
| 22 Feb 2026 | 4.30 | 4.50 | 4.10 | 4.50 | +9.76% | 350,510 | 147 | 1.55 |
| 19 Feb 2026 | 4.40 | 4.40 | 4.10 | 4.10 | -6.82% | 444,473 | 171 | 1.85 |
| 18 Feb 2026 | 4.80 | 4.90 | 4.40 | 4.40 | -8.33% | 880,933 | 254 | 4.04 |
| 17 Feb 2026 | 5.10 | 5.10 | 4.80 | 4.80 | -5.88% | 1,028,488 | 216 | 5.03 |
| 16 Feb 2026 | 5.20 | 5.30 | 4.70 | 5.10 | +4.08% | 1,752,707 | 295 | 8.65 |
| 15 Feb 2026 | 4.80 | 4.90 | 4.50 | 4.90 | +8.89% | 2,577,966 | 386 | 12.48 |
| 10 Feb 2026 | 4.20 | 4.50 | 4.20 | 4.50 | +9.76% | 948,505 | 205 | 4.23 |
| 9 Feb 2026 | 4.00 | 4.10 | 3.90 | 4.10 | +7.89% | 2,232,600 | 224 | 9.10 |
| 8 Feb 2026 | 3.60 | 3.90 | 3.60 | 3.80 | +5.56% | 619,822 | 95 | 2.35 |
| 5 Feb 2026 | 3.70 | 3.70 | 3.50 | 3.60 | -2.70% | 96,957 | 57 | 0.35 |
| 3 Feb 2026 | 3.90 | 4.00 | 3.70 | 3.70 | -2.63% | 164,909 | 58 | 0.63 |
| 2 Feb 2026 | 3.80 | 4.00 | 3.80 | 3.80 | +2.70% | 503,137 | 105 | 1.95 |
| 1 Feb 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 0.00% | 59,903 | 30 | 0.22 |
| 29 Jan 2026 | 3.60 | 3.80 | 3.60 | 3.70 | +2.78% | 338,327 | 108 | 1.26 |
| 28 Jan 2026 | 3.30 | 3.60 | 3.30 | 3.60 | +9.09% | 1,332,876 | 270 | 4.77 |
| 27 Jan 2026 | 3.20 | 3.30 | 3.20 | 3.30 | +3.12% | 338,371 | 41 | 1.12 |
| 26 Jan 2026 | 3.20 | 3.30 | 3.20 | 3.20 | 0.00% | 298,694 | 38 | 0.96 |
| 25 Jan 2026 | 3.30 | 3.30 | 3.10 | 3.20 | -3.03% | 845,818 | 83 | 2.77 |
| 22 Jan 2026 | 3.30 | 3.40 | 3.20 | 3.30 | +3.12% | 155,253 | 56 | 0.51 |
| 21 Jan 2026 | 3.40 | 3.40 | 3.20 | 3.20 | -3.03% | 210,999 | 59 | 0.68 |
| 20 Jan 2026 | 3.30 | 3.40 | 3.10 | 3.30 | +3.12% | 390,643 | 97 | 1.28 |
| 19 Jan 2026 | 3.10 | 3.20 | 3.10 | 3.20 | +3.23% | 332,622 | 76 | 1.06 |
| 18 Jan 2026 | 3.00 | 3.10 | 3.00 | 3.10 | +3.33% | 347,528 | 31 | 1.06 |
| 15 Jan 2026 | 3.00 | 3.10 | 3.00 | 3.00 | +3.45% | 160,497 | 53 | 0.49 |
| 14 Jan 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 0.00% | 137,450 | 53 | 0.40 |
| 13 Jan 2026 | 2.90 | 3.00 | 2.80 | 2.90 | -3.33% | 186,655 | 66 | 0.54 |
| 12 Jan 2026 | 3.00 | 3.10 | 2.90 | 3.00 | -3.23% | 81,052 | 51 | 0.24 |
| 11 Jan 2026 | 2.90 | 3.10 | 2.80 | 3.10 | +6.90% | 120,378 | 51 | 0.36 |
| 8 Jan 2026 | 3.00 | 3.00 | 2.80 | 2.90 | -3.33% | 209,106 | 65 | 0.60 |
| 7 Jan 2026 | 3.00 | 3.00 | 2.90 | 3.00 | -3.23% | 203,900 | 67 | 0.61 |
| 6 Jan 2026 | 3.10 | 3.20 | 3.00 | 3.10 | -3.13% | 273,951 | 85 | 0.84 |
| 5 Jan 2026 | 3.30 | 3.30 | 3.00 | 3.20 | +6.67% | 676,895 | 190 | 2.16 |
| 4 Jan 2026 | 2.90 | 3.00 | 2.90 | 3.00 | +7.14% | 476,631 | 84 | 1.43 |
| 1 Jan 2026 | 2.80 | 2.80 | 2.70 | 2.80 | +7.69% | 134,501 | 50 | 0.38 |
| 30 Dec 2025 | 2.60 | 2.80 | 2.60 | 2.60 | 0.00% | 707,073 | 99 | 1.87 |
| 29 Dec 2025 | 2.70 | 2.80 | 2.50 | 2.60 | -3.70% | 590,573 | 172 | 1.51 |
| 28 Dec 2025 | 2.90 | 2.90 | 2.70 | 2.70 | -3.57% | 168,523 | 121 | 0.46 |
| 24 Dec 2025 | 3.10 | 3.10 | 2.70 | 2.80 | -6.67% | 330,085 | 118 | 0.92 |
| 23 Dec 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 0.00% | 39,601 | 22 | 0.12 |
| 22 Dec 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 0.00% | 33,501 | 30 | 0.10 |
| 21 Dec 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 0.00% | 54,944 | 35 | 0.17 |
| 18 Dec 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 0.00% | 16,911 | 24 | 0.05 |
| 17 Dec 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 0.00% | 67,361 | 30 | 0.20 |
| 15 Dec 2025 | 3.10 | 3.20 | 3.00 | 3.00 | -3.23% | 37,220 | 31 | 0.11 |
| 14 Dec 2025 | 3.20 | 3.30 | 3.10 | 3.10 | -3.13% | 96,662 | 42 | 0.30 |
| 11 Dec 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 0.00% | 40,532 | 38 | 0.13 |
| 10 Dec 2025 | 3.10 | 3.30 | 3.10 | 3.20 | +6.67% | 95,449 | 40 | 0.31 |
| 9 Dec 2025 | 3.20 | 3.20 | 3.00 | 3.00 | -3.23% | 181,964 | 55 | 0.56 |
| 8 Dec 2025 | 3.10 | 3.30 | 3.00 | 3.10 | 0.00% | 29,422 | 40 | 0.09 |
| 7 Dec 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 0.00% | 7,392 | 14 | 0.02 |
| 4 Dec 2025 | 3.30 | 3.40 | 3.10 | 3.10 | 0.00% | 106,661 | 71 | 0.34 |
| 3 Dec 2025 | 3.10 | 3.10 | 3.10 | 3.10 | +6.90% | 48,037 | 23 | 0.15 |
| 2 Dec 2025 | 3.20 | 3.30 | 2.90 | 2.90 | -9.38% | 386,666 | 94 | 1.14 |
| 1 Dec 2025 | 3.60 | 3.60 | 3.20 | 3.20 | -8.57% | 152,111 | 68 | 0.49 |
| 30 Nov 2025 | 3.60 | 3.70 | 3.50 | 3.50 | -2.78% | 30,075 | 33 | 0.11 |
| 27 Nov 2025 | 3.70 | 3.70 | 3.50 | 3.60 | 0.00% | 34,652 | 20 | 0.12 |
| 26 Nov 2025 | 3.80 | 3.80 | 3.60 | 3.60 | -2.70% | 83,235 | 28 | 0.30 |
| 25 Nov 2025 | 4.00 | 4.00 | 3.70 | 3.70 | -2.63% | 81,616 | 49 | 0.31 |
| 24 Nov 2025 | 3.90 | 3.90 | 3.50 | 3.80 | +5.56% | 64,219 | 62 | 0.24 |
| 23 Nov 2025 | 3.50 | 3.60 | 3.40 | 3.60 | +5.88% | 64,089 | 39 | 0.23 |
| 20 Nov 2025 | 3.40 | 3.50 | 3.30 | 3.40 | +3.03% | 61,036 | 49 | 0.21 |
| 19 Nov 2025 | 3.30 | 3.40 | 3.20 | 3.30 | +6.45% | 50,661 | 48 | 0.17 |
| 18 Nov 2025 | 3.10 | 3.10 | 3.10 | 3.10 | +6.90% | 46,705 | 34 | 0.15 |
| 17 Nov 2025 | 3.00 | 3.00 | 2.80 | 2.90 | +3.57% | 119,984 | 44 | 0.35 |
| 16 Nov 2025 | 2.90 | 2.90 | 2.70 | 2.80 | -6.67% | 200,265 | 77 | 0.55 |
| 13 Nov 2025 | 3.00 | 3.00 | 2.80 | 3.00 | 0.00% | 62,642 | 25 | 0.19 |
| 12 Nov 2025 | 3.30 | 3.30 | 2.90 | 3.00 | -6.25% | 128,253 | 78 | 0.39 |
| 11 Nov 2025 | 3.30 | 3.30 | 3.10 | 3.20 | -3.03% | 164,614 | 64 | 0.53 |
| 10 Nov 2025 | 3.40 | 3.50 | 3.10 | 3.30 | -2.94% | 167,309 | 63 | 0.53 |
| 9 Nov 2025 | 3.50 | 3.50 | 3.30 | 3.40 | -2.86% | 60,530 | 45 | 0.21 |
| 6 Nov 2025 | 3.70 | 3.80 | 3.50 | 3.50 | -7.89% | 255,683 | 90 | 0.91 |
| 5 Nov 2025 | 3.90 | 3.90 | 3.80 | 3.80 | -2.56% | 71,744 | 24 | 0.27 |
| 4 Nov 2025 | 4.30 | 4.30 | 3.80 | 3.90 | -2.50% | 10,705 | 23 | 0.04 |
| 3 Nov 2025 | 4.30 | 4.30 | 3.90 | 4.00 | -2.44% | 107,603 | 63 | 0.45 |
| 2 Nov 2025 | 4.10 | 4.10 | 4.10 | 4.10 | +7.89% | 91,892 | 55 | 0.38 |
| 30 Oct 2025 | 3.80 | 3.80 | 3.70 | 3.80 | +2.70% | 8,256 | 14 | 0.03 |
| 29 Oct 2025 | 3.90 | 3.90 | 3.60 | 3.70 | +2.78% | 23,167 | 22 | 0.09 |
| 28 Oct 2025 | 3.70 | 3.80 | 3.60 | 3.60 | -2.70% | 54,767 | 29 | 0.20 |
| 27 Oct 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 0.00% | 55,424 | 18 | 0.21 |
| 26 Oct 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 0.00% | 73,252 | 25 | 0.27 |
| 23 Oct 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 0.00% | 14,601 | 12 | 0.05 |
| 22 Oct 2025 | 3.70 | 3.90 | 3.60 | 3.70 | 0.00% | 93,027 | 40 | 0.34 |
| 21 Oct 2025 | 3.60 | 3.80 | 3.60 | 3.70 | 0.00% | 18,761 | 18 | 0.07 |
| 20 Oct 2025 | 3.80 | 3.80 | 3.70 | 3.70 | -2.63% | 59,386 | 38 | 0.22 |
| 19 Oct 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 0.00% | 5,772 | 10 | 0.02 |
| 16 Oct 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 0.00% | 12,057 | 20 | 0.05 |
| 15 Oct 2025 | 3.80 | 3.90 | 3.70 | 3.80 | -2.56% | 90,148 | 42 | 0.34 |
| 14 Oct 2025 | 3.90 | 3.90 | 3.80 | 3.90 | +5.41% | 10,590 | 15 | 0.04 |
| 13 Oct 2025 | 3.80 | 4.00 | 3.70 | 3.70 | -2.63% | 50,145 | 45 | 0.19 |
| 12 Oct 2025 | 4.00 | 4.00 | 3.80 | 3.80 | -2.56% | 16,629 | 24 | 0.06 |
| 9 Oct 2025 | 4.00 | 4.00 | 3.90 | 3.90 | -2.50% | 17,891 | 28 | 0.07 |
| 8 Oct 2025 | 3.90 | 4.10 | 3.80 | 4.00 | 0.00% | 33,058 | 54 | 0.13 |
| 7 Oct 2025 | 4.00 | 4.20 | 3.90 | 4.00 | -2.44% | 40,095 | 35 | 0.16 |
| 6 Oct 2025 | 4.20 | 4.20 | 4.10 | 4.10 | -2.38% | 51,168 | 39 | 0.21 |
| 5 Oct 2025 | 4.20 | 4.30 | 4.10 | 4.20 | +2.44% | 11,344 | 28 | 0.05 |
| 30 Sep 2025 | 4.00 | 4.10 | 3.90 | 4.10 | +7.89% | 61,634 | 36 | 0.25 |
| 29 Sep 2025 | 4.00 | 4.00 | 3.80 | 3.80 | -7.32% | 86,167 | 49 | 0.33 |
| 28 Sep 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 0.00% | 10,932 | 11 | 0.05 |
| 25 Sep 2025 | 4.20 | 4.20 | 4.00 | 4.10 | +2.50% | 7,789 | 15 | 0.03 |
| 24 Sep 2025 | 4.10 | 4.20 | 4.00 | 4.00 | +2.56% | 12,310 | 26 | 0.05 |
| 23 Sep 2025 | 4.00 | 4.20 | 3.80 | 3.90 | -2.50% | 18,073 | 33 | 0.07 |
| 22 Sep 2025 | 4.20 | 4.20 | 3.90 | 4.00 | -4.76% | 22,762 | 33 | 0.09 |
| 21 Sep 2025 | 4.40 | 4.40 | 4.10 | 4.20 | -2.33% | 21,638 | 27 | 0.09 |
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.