📋 UPGDCL United Power Generation & Distribution Company Ltd.

Everything recorded between two dates · 31 Jul 2025 → 31 Jul 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
-5.48%
133.20 → 125.90 (-7.30 tk)
Highest
151.80
28 Aug 2025
Lowest
111.00
8 Mar 2026
Up and down days
108 / 121
10 unchanged · 239 sessions
📊 Against the rest of the market
UPGDCL -5.48%
DSEX index +8.31%
Fuel & Power (23 companies) +8.34%
Ahead of the index by -13.79%
🎢 How rough the ride was
Deepest fall from a peak -24.36% 27 Aug 2025 → 8 Mar 2026
Swing, yearly basis 21.5%
Best single day +4.84% 3 Aug 2025
Worst single day -7.60% 27 Oct 2025
Longest run of rises 4 days
Longest run of falls 6 days
💰 How much was traded
Shares traded, total 11,634,442
Average per day 48,680
Money traded, total 1,532.0 mn tk
Number of trades 83,897
Busiest day 336,563 4 Aug 2025
💵 Results and dividends
9 Months (to 03/2026) EPS 14.69
Q3 (to 03/2026) EPS 4.69
Half Yearly (to 12/2025) EPS 10.00
Q2 (to 12/2025) EPS 5.06
Q1 (to 09/2025) EPS 4.94
Dividends declared for nearby years
2025 65%
2024 60%
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (0)
No signal fired on this share in this period.
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
30 Jul 2026 126.50 126.50 125.20 125.90 -0.16% 18,403 229 2.32
29 Jul 2026 126.50 127.10 125.70 126.10 -0.08% 21,629 243 2.74
28 Jul 2026 125.90 127.10 124.80 126.20 +1.20% 48,271 382 6.09
27 Jul 2026 124.90 127.00 123.60 124.70 +0.32% 57,676 398 7.23
26 Jul 2026 126.00 126.20 124.00 124.30 -1.27% 72,451 580 9.03
23 Jul 2026 127.20 127.40 125.60 125.90 -1.02% 97,771 571 12.34
22 Jul 2026 127.70 128.70 127.00 127.20 -0.31% 54,782 409 6.98
21 Jul 2026 127.00 131.00 126.90 127.60 +0.55% 58,274 353 7.42
20 Jul 2026 127.90 127.90 126.60 126.90 -0.63% 77,950 497 9.90
19 Jul 2026 129.00 129.90 127.60 127.70 -0.70% 57,008 476 7.31
16 Jul 2026 130.90 131.90 128.40 128.60 -1.91% 133,142 748 17.24
15 Jul 2026 130.40 133.30 130.00 131.10 +0.61% 137,392 730 18.11
14 Jul 2026 131.00 131.30 129.10 130.30 -0.31% 113,428 504 14.77
13 Jul 2026 131.00 132.60 130.00 130.70 +0.93% 122,131 672 16.05
12 Jul 2026 128.00 131.50 127.80 129.50 +1.17% 162,405 909 21.20
9 Jul 2026 139.70 139.70 125.50 128.00 +0.79% 132,929 734 16.92
8 Jul 2026 127.00 128.20 126.60 127.00 -0.24% 51,824 381 6.60
7 Jul 2026 129.60 130.00 126.10 127.30 -1.77% 122,497 929 15.66
6 Jul 2026 126.30 132.80 126.30 129.60 +2.86% 193,188 1,139 25.07
5 Jul 2026 125.00 126.00 124.40 126.00 +0.80% 217,778 701 27.33
2 Jul 2026 124.00 125.50 123.90 125.00 +0.89% 73,511 358 9.15
30 Jun 2026 124.60 125.20 123.60 123.90 -0.80% 177,641 739 22.08
29 Jun 2026 125.00 126.00 124.70 124.90 0.00% 81,011 429 10.15
28 Jun 2026 123.60 125.00 123.60 124.90 +1.13% 44,537 325 5.55
25 Jun 2026 123.50 124.00 122.70 123.50 0.00% 76,897 280 9.49
24 Jun 2026 123.00 123.50 121.50 123.50 +0.98% 49,101 285 6.02
23 Jun 2026 122.00 123.00 121.30 122.30 +0.25% 48,685 353 5.93
22 Jun 2026 123.00 124.50 121.80 122.00 -1.21% 54,489 418 6.68
21 Jun 2026 125.90 126.00 123.30 123.50 -1.44% 63,260 448 7.86
18 Jun 2026 125.00 125.60 125.00 125.30 +0.24% 38,389 253 4.81
17 Jun 2026 125.00 125.50 123.50 125.00 +0.16% 32,940 232 4.10
16 Jun 2026 126.10 126.10 124.20 124.80 -1.19% 32,599 336 4.07
15 Jun 2026 124.90 129.20 124.90 126.30 +1.61% 121,906 990 15.50
14 Jun 2026 121.50 124.70 121.30 124.30 +2.81% 51,300 412 6.32
11 Jun 2026 121.00 121.80 120.60 120.90 +0.25% 19,571 177 2.37
10 Jun 2026 120.60 121.60 120.40 120.60 0.00% 28,050 166 3.40
9 Jun 2026 121.60 121.60 120.00 120.60 -0.33% 27,607 274 3.33
8 Jun 2026 122.50 122.50 120.50 121.00 -1.55% 50,181 352 6.08
7 Jun 2026 121.90 124.00 121.90 122.90 +1.49% 61,418 392 7.56
4 Jun 2026 121.20 123.70 119.60 121.10 +0.08% 61,255 393 7.41
3 Jun 2026 118.40 121.50 117.80 121.00 +2.98% 83,590 669 9.99
2 Jun 2026 117.70 118.70 117.10 117.50 -0.25% 29,711 282 3.49
1 Jun 2026 118.40 118.40 117.50 117.80 +0.08% 18,888 160 2.23
24 May 2026 118.20 119.20 117.50 117.70 -0.34% 18,050 156 2.13
23 May 2026 117.00 118.40 116.40 118.10 +1.72% 25,575 313 3.00
21 May 2026 116.90 116.90 115.80 116.10 -0.17% 28,728 256 3.34
20 May 2026 117.00 117.30 116.00 116.30 +0.09% 11,384 115 1.32
19 May 2026 117.00 118.30 115.90 116.20 +0.26% 10,172 129 1.18
18 May 2026 117.00 117.00 115.80 115.90 -0.52% 12,563 205 1.46
17 May 2026 117.00 117.00 115.30 116.50 +0.43% 10,364 143 1.20
14 May 2026 116.70 116.70 115.80 116.00 -0.77% 19,762 224 2.29
13 May 2026 115.80 117.10 115.60 116.90 +0.86% 17,117 182 2.00
12 May 2026 117.60 117.60 115.80 115.90 -0.09% 12,759 216 1.48
11 May 2026 116.50 116.90 115.90 116.00 -0.26% 15,780 202 1.83
10 May 2026 116.60 117.90 116.10 116.30 -0.26% 17,060 212 1.99
7 May 2026 116.90 118.00 116.50 116.60 -0.09% 16,134 225 1.88
6 May 2026 117.90 117.90 116.50 116.70 -0.51% 15,932 190 1.86
5 May 2026 118.00 118.50 117.10 117.30 +0.17% 18,080 140 2.12
4 May 2026 117.00 118.00 116.50 117.10 0.00% 21,230 276 2.49
3 May 2026 117.40 119.00 116.80 117.10 -0.26% 20,275 244 2.38
30 Apr 2026 118.00 118.00 116.00 117.40 -0.76% 22,625 275 2.64
29 Apr 2026 117.50 118.80 117.00 118.30 +0.60% 17,741 181 2.09
28 Apr 2026 118.80 119.00 117.10 117.60 -0.84% 17,618 229 2.08
27 Apr 2026 119.00 120.10 118.30 118.60 -0.17% 26,579 266 3.17
26 Apr 2026 118.00 119.10 118.00 118.80 +0.93% 23,549 266 2.79
23 Apr 2026 116.80 118.00 116.80 117.70 +0.86% 27,919 207 3.28
22 Apr 2026 118.00 118.10 116.50 116.70 -0.09% 26,631 186 3.12
21 Apr 2026 117.50 117.50 116.70 116.80 -0.17% 33,673 206 3.94
20 Apr 2026 116.30 117.60 116.10 117.00 +0.43% 18,587 107 2.18
19 Apr 2026 117.10 117.90 116.10 116.50 -0.51% 14,451 163 1.69
16 Apr 2026 118.00 118.80 117.00 117.10 +0.09% 18,966 133 2.23
15 Apr 2026 118.00 118.00 116.90 117.00 +0.34% 8,313 102 0.98
13 Apr 2026 118.80 118.80 116.60 116.60 -1.02% 16,980 231 1.99
12 Apr 2026 117.00 118.40 116.10 117.80 +0.51% 28,094 182 3.29
9 Apr 2026 118.30 118.80 116.40 117.20 -0.93% 18,527 235 2.18
8 Apr 2026 117.00 118.50 117.00 118.30 +3.14% 21,050 270 2.48
7 Apr 2026 116.90 116.90 114.30 114.70 +0.17% 9,034 143 1.04
6 Apr 2026 114.10 116.50 114.10 114.50 +0.88% 9,893 168 1.13
5 Apr 2026 116.00 116.00 113.00 113.50 -2.24% 41,525 539 4.75
2 Apr 2026 118.50 118.50 116.00 116.10 -0.85% 36,865 361 4.29
1 Apr 2026 116.10 118.30 116.00 117.10 +0.43% 21,909 232 2.56
31 Mar 2026 118.00 118.00 115.50 116.60 -1.10% 36,884 417 4.29
30 Mar 2026 118.00 119.30 117.60 117.90 -0.51% 13,520 197 1.60
29 Mar 2026 119.00 119.10 117.70 118.50 -0.67% 16,396 274 1.94
25 Mar 2026 118.60 120.50 118.60 119.30 +0.59% 6,552 74 0.78
24 Mar 2026 121.40 121.40 118.10 118.60 -2.39% 40,199 264 4.78
16 Mar 2026 119.00 122.00 118.00 121.50 +2.88% 15,453 134 1.85
15 Mar 2026 119.70 121.60 118.00 118.10 -1.34% 17,614 194 2.09
12 Mar 2026 117.00 120.00 117.00 119.70 +1.96% 14,232 154 1.69
11 Mar 2026 117.70 118.00 116.00 117.40 -0.34% 8,729 200 1.02
10 Mar 2026 116.00 118.00 115.60 117.80 +4.34% 13,684 302 1.60
9 Mar 2026 113.10 116.00 111.00 112.90 +0.18% 48,792 608 5.51
8 Mar 2026 120.00 120.00 111.00 112.70 -4.00% 65,150 675 7.47
5 Mar 2026 119.00 119.00 117.10 117.40 -2.09% 11,222 222 1.32
4 Mar 2026 127.80 127.80 114.00 119.90 +1.44% 15,967 215 1.90
3 Mar 2026 123.50 123.50 117.60 118.20 -4.60% 46,174 503 5.56
2 Mar 2026 123.00 124.90 122.50 123.90 +0.73% 14,647 153 1.82
1 Mar 2026 125.30 125.30 121.00 123.00 -2.46% 41,895 360 5.17
26 Feb 2026 126.90 126.90 125.50 126.10 +0.16% 21,439 201 2.70
25 Feb 2026 125.00 127.00 125.00 125.90 -0.63% 11,634 131 1.47
24 Feb 2026 126.10 127.80 126.10 126.70 -0.47% 10,804 125 1.37
23 Feb 2026 126.80 127.70 126.70 127.30 +0.71% 11,800 148 1.50
22 Feb 2026 125.60 126.80 125.10 126.40 +0.32% 25,190 180 3.18
19 Feb 2026 126.60 127.80 125.60 126.00 -0.47% 11,657 174 1.47
18 Feb 2026 128.20 129.00 126.40 126.60 -1.25% 72,869 426 9.25
17 Feb 2026 129.20 130.40 127.70 128.20 0.00% 54,542 398 7.02
16 Feb 2026 129.40 130.40 127.20 128.20 -0.39% 127,434 529 16.34
15 Feb 2026 126.00 130.00 125.90 128.70 +3.46% 96,258 497 12.33
10 Feb 2026 123.90 124.90 123.00 124.40 +0.89% 48,554 406 6.03
9 Feb 2026 121.80 123.60 121.50 123.30 +1.23% 44,367 387 5.46
8 Feb 2026 121.90 122.60 120.80 121.80 +0.25% 23,175 202 2.82
5 Feb 2026 121.90 122.40 121.10 121.50 -0.33% 17,168 185 2.09
3 Feb 2026 121.20 122.60 120.40 121.90 +0.83% 25,365 209 3.09
2 Feb 2026 121.90 122.00 120.10 120.90 -0.08% 24,729 175 2.99
1 Feb 2026 121.40 122.00 120.00 121.00 -0.58% 17,103 179 2.07
29 Jan 2026 120.60 122.40 120.60 121.70 -0.08% 40,829 288 4.97
28 Jan 2026 119.10 122.50 119.10 121.80 +2.35% 32,094 259 3.88
27 Jan 2026 119.10 119.30 118.60 119.00 +0.17% 18,621 205 2.22
26 Jan 2026 119.60 119.60 117.60 118.80 +0.68% 4,904 96 0.58
25 Jan 2026 119.50 119.90 117.00 118.00 -1.26% 17,881 233 2.12
22 Jan 2026 121.00 121.30 119.00 119.50 -1.24% 20,562 200 2.46
21 Jan 2026 120.70 121.30 120.20 121.00 +0.50% 17,151 162 2.07
20 Jan 2026 119.50 121.30 119.50 120.40 -0.25% 20,230 194 2.44
19 Jan 2026 119.50 120.90 119.50 120.70 +1.00% 42,875 201 5.15
18 Jan 2026 119.10 119.80 118.10 119.50 +0.42% 14,953 151 1.78
15 Jan 2026 120.00 120.00 118.70 119.00 -0.17% 13,866 144 1.65
14 Jan 2026 120.70 120.70 119.10 119.20 -0.25% 10,839 101 1.29
13 Jan 2026 119.50 120.80 119.00 119.50 0.00% 9,084 99 1.09
12 Jan 2026 119.40 119.80 118.80 119.50 +0.08% 14,834 125 1.77
11 Jan 2026 120.40 120.90 119.10 119.40 -0.75% 27,789 231 3.32
8 Jan 2026 118.20 121.00 118.20 120.30 +1.60% 52,753 443 6.33
7 Jan 2026 116.90 118.90 116.30 118.40 +1.54% 61,354 336 7.22
6 Jan 2026 116.50 116.90 116.20 116.60 +0.26% 15,226 197 1.78
5 Jan 2026 116.80 116.80 115.60 116.30 +0.43% 20,667 144 2.40
4 Jan 2026 116.20 116.90 115.40 115.80 -0.52% 26,614 330 3.09
1 Jan 2026 116.10 116.90 116.00 116.40 +0.26% 7,515 71 0.88
30 Dec 2025 115.50 116.70 115.50 116.10 +0.26% 3,093 85 0.36
29 Dec 2025 116.90 116.90 114.30 115.80 +0.43% 6,559 115 0.76
28 Dec 2025 116.90 117.00 114.00 115.30 -0.77% 38,839 302 4.50
24 Dec 2025 118.70 118.70 115.80 116.20 +0.35% 18,310 205 2.13
23 Dec 2025 116.90 117.50 115.50 115.80 -0.52% 13,114 181 1.52
22 Dec 2025 116.20 118.00 113.60 116.40 +0.43% 14,476 163 1.68
21 Dec 2025 116.00 116.90 114.10 115.90 -0.43% 14,019 225 1.62
18 Dec 2025 116.80 116.80 116.00 116.40 0.00% 11,559 170 1.34
17 Dec 2025 117.30 117.80 115.60 116.40 -0.77% 16,563 215 1.94
15 Dec 2025 118.90 118.90 117.00 117.30 -0.68% 19,432 218 2.28
14 Dec 2025 119.00 119.00 117.80 118.10 -0.42% 25,890 302 3.06
11 Dec 2025 120.80 120.80 118.20 118.60 -0.17% 16,854 204 2.00
10 Dec 2025 119.60 119.80 118.60 118.80 -0.59% 32,664 283 3.89
9 Dec 2025 118.90 119.90 118.60 119.50 +0.50% 38,919 264 4.65
8 Dec 2025 120.30 120.30 118.40 118.90 +0.68% 16,900 123 2.01
7 Dec 2025 122.80 122.80 117.60 118.10 -0.08% 8,373 131 0.99
4 Dec 2025 120.00 120.80 117.30 118.20 -1.09% 22,152 274 2.61
3 Dec 2025 121.80 122.90 118.00 119.50 -0.67% 34,905 358 4.17
2 Dec 2025 122.00 122.00 119.50 120.30 -0.08% 32,000 286 3.85
1 Dec 2025 123.60 123.60 120.10 120.40 -0.91% 12,588 164 1.53
30 Nov 2025 124.20 124.30 120.20 121.50 -1.94% 44,360 386 5.42
27 Nov 2025 124.40 124.40 123.10 123.90 +0.16% 31,913 338 3.95
26 Nov 2025 122.50 124.80 122.10 123.70 +1.23% 50,106 404 6.18
25 Nov 2025 123.80 123.80 121.90 122.20 -0.73% 31,664 335 3.88
24 Nov 2025 122.90 123.70 120.00 123.10 +2.41% 37,442 367 4.57
23 Nov 2025 120.00 121.70 117.10 120.20 -1.64% 55,530 516 6.59
20 Nov 2025 124.40 124.50 121.70 122.20 -1.05% 38,507 302 4.73
19 Nov 2025 122.00 123.80 121.60 123.50 +1.98% 50,429 270 6.20
18 Nov 2025 120.00 122.70 117.00 121.10 -1.22% 57,140 453 6.89
16 Nov 2025 121.00 124.50 120.90 122.60 +0.91% 43,085 376 5.26
13 Nov 2025 126.00 126.00 120.70 121.50 -2.96% 16,091 242 1.97
12 Nov 2025 128.30 128.30 124.50 125.20 -0.24% 24,658 201 3.09
11 Nov 2025 125.10 126.90 125.10 125.50 +0.40% 15,630 166 1.97
10 Nov 2025 124.10 125.90 124.10 125.00 -0.16% 20,208 142 2.52
9 Nov 2025 127.10 128.00 124.60 125.20 -1.49% 21,231 231 2.69
6 Nov 2025 126.00 128.60 124.30 127.10 +0.63% 24,306 244 3.06
5 Nov 2025 129.90 129.90 125.90 126.30 -1.17% 24,989 292 3.16
4 Nov 2025 129.20 130.20 127.00 127.80 -1.24% 18,647 223 2.40
3 Nov 2025 131.70 132.00 128.30 129.40 -1.75% 36,140 345 4.71
2 Nov 2025 133.00 133.30 131.30 131.70 -0.83% 42,268 391 5.59
30 Oct 2025 133.50 133.90 132.20 132.80 -0.15% 48,174 344 6.41
29 Oct 2025 134.80 134.90 132.40 133.00 -0.67% 29,692 346 3.96
28 Oct 2025 133.30 134.70 132.00 133.90 +0.15% 33,733 284 4.51
27 Oct 2025 142.50 142.50 132.10 133.70 -7.60% 149,524 1,040 20.05
26 Oct 2025 146.90 146.90 144.10 144.70 -1.30% 51,183 311 7.43
23 Oct 2025 143.10 147.00 143.10 146.60 +1.73% 51,395 316 7.48
22 Oct 2025 143.20 145.00 142.00 144.10 +0.70% 20,914 196 2.99
21 Oct 2025 146.00 147.00 142.50 143.10 -1.04% 40,009 385 5.79
20 Oct 2025 143.00 145.20 140.30 144.60 +3.14% 42,304 305 6.04
19 Oct 2025 142.00 142.00 138.00 140.20 +0.72% 35,971 327 5.04
16 Oct 2025 142.50 142.50 137.60 139.20 -1.21% 63,378 418 8.80
15 Oct 2025 147.00 147.00 139.90 140.90 -1.67% 52,676 431 7.48
14 Oct 2025 146.90 146.90 143.10 143.30 -0.49% 31,779 233 4.56
13 Oct 2025 145.70 145.70 143.40 144.00 +0.07% 62,447 201 8.99
12 Oct 2025 146.90 146.90 142.80 143.90 -0.28% 52,097 468 7.52
9 Oct 2025 146.50 147.00 144.00 144.30 -0.76% 37,521 351 5.45
8 Oct 2025 145.90 147.40 144.00 145.40 +0.55% 54,440 416 7.96
7 Oct 2025 146.00 148.40 144.10 144.60 -1.57% 66,701 515 9.75
6 Oct 2025 146.60 148.30 146.30 146.90 +0.55% 86,133 514 12.67
5 Oct 2025 144.50 147.60 144.50 146.10 +2.53% 92,415 575 13.43
30 Sep 2025 144.80 144.80 141.90 142.50 -0.07% 32,870 244 4.68
29 Sep 2025 142.50 143.00 141.70 142.60 +0.56% 17,950 181 2.55
28 Sep 2025 142.00 144.90 141.50 141.80 -0.35% 47,156 346 6.70
25 Sep 2025 144.80 145.10 142.00 142.30 -1.04% 77,093 528 11.04
24 Sep 2025 143.60 145.00 142.70 143.80 +0.63% 27,474 234 3.95
23 Sep 2025 144.50 144.50 141.50 142.90 +0.70% 38,533 197 5.49
22 Sep 2025 142.90 143.50 141.80 141.90 -0.28% 43,033 403 6.13
21 Sep 2025 144.00 144.80 142.00 142.30 +0.28% 97,276 579 13.97
18 Sep 2025 142.90 144.40 141.50 141.90 +0.07% 23,073 165 3.28
17 Sep 2025 142.80 143.00 141.60 141.80 0.00% 39,289 228 5.58
16 Sep 2025 142.50 142.90 141.50 141.80 -0.14% 39,381 278 5.59
15 Sep 2025 142.10 143.40 141.60 142.00 +0.28% 48,112 199 6.86
14 Sep 2025 144.50 144.50 141.50 141.60 -1.19% 32,425 293 4.62
11 Sep 2025 142.20 143.90 141.20 143.30 +1.13% 44,339 247 6.33
10 Sep 2025 146.80 146.80 140.50 141.70 -2.21% 52,663 577 7.55
9 Sep 2025 145.60 147.50 144.60 144.90 -0.48% 65,964 418 9.58
8 Sep 2025 146.10 149.10 145.00 145.60 0.00% 95,886 505 14.07
7 Sep 2025 145.60 146.60 145.10 145.60 0.00% 89,289 449 13.01
4 Sep 2025 146.80 147.50 145.30 145.60 -1.02% 89,469 601 13.08
3 Sep 2025 149.00 150.00 146.00 147.10 -0.07% 81,015 462 11.97
2 Sep 2025 147.50 148.00 144.60 147.20 +1.17% 91,580 598 13.36
1 Sep 2025 148.70 148.70 145.10 145.50 -1.69% 134,015 791 19.62
31 Aug 2025 148.60 151.00 147.60 148.00 +0.54% 160,228 768 23.85
28 Aug 2025 149.00 151.80 146.50 147.20 -1.21% 180,450 1,199 26.84
27 Aug 2025 147.50 149.80 146.40 149.00 +2.76% 316,751 1,372 46.97
26 Aug 2025 142.00 149.90 140.70 145.00 +4.17% 214,806 1,235 31.48
25 Aug 2025 139.00 140.00 138.40 139.20 +0.94% 87,912 477 12.24
24 Aug 2025 137.50 139.00 137.10 137.90 +0.22% 39,978 317 5.51
21 Aug 2025 137.80 138.70 136.80 137.60 -0.36% 39,799 357 5.47
20 Aug 2025 138.00 139.00 137.50 138.10 -0.43% 53,089 355 7.34
19 Aug 2025 140.50 141.60 138.40 138.70 -1.42% 69,194 447 9.63
18 Aug 2025 141.00 141.40 138.50 140.70 +1.66% 88,565 573 12.42
17 Aug 2025 137.30 138.90 137.30 138.40 +0.87% 36,689 246 5.08
14 Aug 2025 138.00 138.90 137.00 137.20 +0.73% 37,501 276 5.17
13 Aug 2025 137.40 137.60 135.30 136.20 -0.51% 65,213 400 8.90
12 Aug 2025 139.00 139.00 136.70 136.90 -0.80% 66,535 421 9.13
11 Aug 2025 139.20 139.20 137.50 138.00 +0.15% 45,956 359 6.36
10 Aug 2025 139.70 140.30 137.50 137.80 -0.65% 132,461 739 18.36
7 Aug 2025 143.70 143.70 138.20 138.70 -2.53% 149,966 1,145 21.01
6 Aug 2025 142.10 145.40 141.50 142.30 +0.14% 140,309 938 20.13
4 Aug 2025 139.60 145.30 138.00 142.10 +2.53% 336,563 1,537 47.88
3 Aug 2025 133.00 139.00 133.00 138.60 +4.84% 236,167 1,278 32.45
31 Jul 2025 134.40 134.40 131.60 132.20 -0.75% 53,587 341 7.10

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.