📋 ISLAMIBANK Islami Bank Bangladesh PLC.

Everything recorded between two dates · 12 Aug 2024 → 31 Jul 2026 · 469 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
-34.53%
47.50 → 31.10 (-16.40 tk)
Highest
71.10
26 Sep 2024
Lowest
23.90
11 Jun 2026
Up and down days
165 / 255
48 unchanged · 469 sessions
📊 Against the rest of the market
ISLAMIBANK -34.53%
DSEX index +5.15%
Bank (31 companies) -17.42%
Ahead of the index by -39.67%
🎢 How rough the ride was
Deepest fall from a peak -62.36% 25 Sep 2024 → 10 Jun 2026
Swing, yearly basis 49.4%
Best single day +10.00% 25 Sep 2024
Worst single day -9.92% 6 Oct 2024
Longest run of rises 11 days
Longest run of falls 8 days
💰 How much was traded
Shares traded, total 376,019,534
Average per day 801,747
Money traded, total 17,983.6 mn tk
Number of trades 528,080
Busiest day 8,162,865 25 Sep 2024
💵 Results and dividends
Half Yearly (to 06/2026) EPS -8.18
Q2 (to 06/2026) EPS -6.39
Q1 (to 03/2026) EPS -1.79
Dividends declared for nearby years
2023 10%
📰 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 31.90 31.90 30.00 31.10 -2.51% 208,669 638 6.47
29 Jul 2026 32.20 32.20 31.80 31.90 -0.31% 47,193 174 1.51
28 Jul 2026 32.00 32.30 31.70 32.00 +0.63% 143,007 260 4.58
27 Jul 2026 32.00 32.10 31.70 31.80 0.00% 67,382 195 2.15
26 Jul 2026 32.00 32.20 31.70 31.80 0.00% 79,329 258 2.53
23 Jul 2026 32.10 32.10 31.70 31.80 -0.93% 84,009 310 2.69
22 Jul 2026 32.30 32.30 32.00 32.10 -0.62% 131,267 323 4.21
21 Jul 2026 32.30 32.60 32.20 32.30 -0.62% 100,321 251 3.25
20 Jul 2026 32.70 32.70 32.10 32.50 +0.31% 83,166 209 2.69
19 Jul 2026 32.80 32.80 32.00 32.40 +0.31% 203,783 375 6.58
16 Jul 2026 31.90 32.40 31.90 32.30 +1.25% 156,469 277 5.04
15 Jul 2026 32.60 32.70 31.80 31.90 -1.85% 288,269 524 9.31
14 Jul 2026 32.50 32.80 32.30 32.50 +0.93% 174,402 393 5.66
13 Jul 2026 31.90 32.40 31.80 32.20 +1.58% 190,080 466 6.10
12 Jul 2026 31.70 32.00 31.20 31.70 +1.60% 207,138 289 6.52
9 Jul 2026 31.50 31.50 31.10 31.20 -0.32% 124,415 309 3.89
8 Jul 2026 31.50 31.80 31.20 31.30 -0.63% 115,303 271 3.61
7 Jul 2026 31.90 31.90 31.20 31.50 +0.32% 141,768 295 4.47
6 Jul 2026 31.50 31.70 31.00 31.40 +1.29% 122,426 235 3.84
5 Jul 2026 31.50 31.60 30.90 31.00 -1.59% 325,945 605 10.12
2 Jul 2026 32.00 32.40 31.30 31.50 -0.94% 221,942 522 7.06
30 Jun 2026 32.40 32.50 31.70 31.80 +1.60% 332,795 687 10.66
29 Jun 2026 32.10 32.50 31.00 31.30 -2.49% 455,096 1,038 14.35
28 Jun 2026 32.90 33.00 31.80 32.10 -2.43% 677,058 1,126 21.80
25 Jun 2026 33.40 33.40 32.80 32.90 -0.30% 235,834 461 7.76
24 Jun 2026 33.90 33.90 32.80 33.00 -1.20% 284,614 593 9.43
23 Jun 2026 35.00 35.00 33.00 33.40 -0.89% 227,447 584 7.65
22 Jun 2026 34.60 35.20 33.50 33.70 -2.88% 237,680 577 8.10
21 Jun 2026 34.90 35.80 34.50 34.70 -0.29% 528,669 755 18.46
18 Jun 2026 33.80 35.00 33.60 34.80 +3.88% 321,894 733 11.16
17 Jun 2026 34.20 34.50 32.50 33.50 -1.76% 375,880 813 12.50
16 Jun 2026 38.00 38.70 33.60 34.10 -3.13% 2,024,490 2,657 72.11
15 Jun 2026 35.20 35.20 34.50 35.20 +10.00% 492,517 488 17.34
14 Jun 2026 29.50 32.00 29.00 32.00 +9.97% 267,219 390 8.51
11 Jun 2026 23.90 29.10 23.90 29.10 +9.81% 1,554,602 1,263 41.44
10 Jun 2026 26.50 26.50 26.50 26.50 -9.86% 107,547 317 2.85
9 Jun 2026 29.50 29.50 29.40 29.40 -9.82% 40,416 280 1.19
8 Jun 2026 32.60 32.60 32.60 32.60 0.00% 22,959 41 0.75
7 Jun 2026 32.60 32.60 32.60 32.60 0.00% 3,586 44 0.12
4 Jun 2026 32.60 32.60 32.60 32.60 0.00% 7,280 61 0.24
3 Jun 2026 32.60 32.60 32.60 32.60 0.00% 37,096 79 1.21
2 Jun 2026 32.60 32.60 32.60 32.60 0.00% 11,432 36 0.37
1 Jun 2026 32.60 32.60 32.60 32.60 0.00% 4,026 65 0.13
24 May 2026 32.60 32.60 32.60 32.60 0.00% 46,944 59 1.53
23 May 2026 32.60 32.60 32.60 32.60 0.00% 5,541 43 0.18
20 May 2026 32.60 32.60 32.60 32.60 0.00% 6,347 56 0.21
19 May 2026 32.60 32.60 32.60 32.60 0.00% 3,966 36 0.13
18 May 2026 32.60 32.60 32.60 32.60 0.00% 48,945 60 1.60
17 May 2026 32.60 32.60 32.60 32.60 0.00% 4,502 26 0.15
14 May 2026 32.60 32.60 32.60 32.60 0.00% 140,122 93 4.57
13 May 2026 32.60 32.60 32.60 32.60 0.00% 17,328 77 0.57
12 May 2026 32.60 32.60 32.60 32.60 0.00% 21,746 78 0.71
11 May 2026 32.60 32.60 32.60 32.60 0.00% 22,576 67 0.74
10 May 2026 32.60 32.60 32.60 32.60 0.00% 33,664 94 1.10
7 May 2026 32.60 32.60 32.60 32.60 0.00% 106,330 239 3.47
6 May 2026 32.80 32.80 32.60 32.60 -0.61% 903,681 859 29.47
5 May 2026 32.90 33.00 32.70 32.80 -0.61% 406,716 558 13.32
4 May 2026 33.30 33.30 32.80 33.00 -0.60% 731,867 459 24.16
3 May 2026 33.30 33.30 32.60 33.20 -0.30% 914,950 829 30.06
30 Apr 2026 34.70 34.70 32.60 33.30 -4.03% 810,569 1,224 26.90
29 Apr 2026 36.20 36.50 34.00 34.70 -3.07% 437,155 1,116 15.37
28 Apr 2026 36.20 36.50 35.60 35.80 -1.10% 438,831 659 15.78
27 Apr 2026 36.30 36.80 36.00 36.20 -0.28% 223,764 359 8.11
26 Apr 2026 36.50 37.10 35.80 36.30 +0.28% 484,306 752 17.59
23 Apr 2026 37.10 37.10 36.00 36.20 -1.36% 385,300 826 14.00
22 Apr 2026 36.20 37.10 36.20 36.70 +1.38% 403,759 788 14.84
21 Apr 2026 36.60 37.10 36.10 36.20 -1.09% 358,809 797 13.11
20 Apr 2026 37.90 38.10 36.60 36.60 -2.92% 514,036 1,134 18.98
19 Apr 2026 38.50 38.50 37.50 37.70 -0.79% 282,536 598 10.70
16 Apr 2026 38.10 38.40 37.80 38.00 -0.26% 266,156 643 10.13
15 Apr 2026 38.20 38.80 38.00 38.10 -0.52% 352,892 704 13.46
13 Apr 2026 38.30 38.80 38.00 38.30 0.00% 230,021 495 8.83
12 Apr 2026 39.20 39.30 38.00 38.30 -2.05% 505,642 1,132 19.38
9 Apr 2026 40.50 40.60 39.00 39.10 -2.74% 479,459 889 18.93
8 Apr 2026 39.00 40.80 39.00 40.20 +4.96% 808,797 1,205 32.56
7 Apr 2026 38.50 38.90 38.20 38.30 +0.79% 213,775 509 8.20
6 Apr 2026 38.90 39.30 37.90 38.00 -1.55% 403,637 757 15.55
5 Apr 2026 40.00 40.00 38.40 38.60 -3.26% 303,179 688 11.75
2 Apr 2026 40.10 40.10 39.40 39.90 -0.25% 457,879 815 18.24
1 Apr 2026 39.20 40.40 39.00 40.00 +3.09% 578,535 1,166 23.14
31 Mar 2026 39.10 39.40 38.50 38.80 -0.77% 474,010 897 18.43
30 Mar 2026 39.80 40.00 38.90 39.10 -2.01% 567,240 1,094 22.30
29 Mar 2026 40.80 41.00 39.80 39.90 -2.44% 628,739 1,191 25.24
25 Mar 2026 41.40 41.70 40.50 40.90 -1.21% 575,990 1,090 23.55
24 Mar 2026 42.50 42.80 41.20 41.40 -2.59% 691,211 1,112 28.85
16 Mar 2026 42.30 42.70 41.70 42.50 +0.47% 705,632 937 29.84
15 Mar 2026 43.50 43.50 42.10 42.30 -2.76% 643,240 1,307 27.45
12 Mar 2026 43.70 43.70 42.60 43.50 +0.69% 820,144 1,170 35.54
11 Mar 2026 43.40 43.70 42.30 43.20 -0.46% 897,718 1,477 38.71
10 Mar 2026 44.90 45.00 42.00 43.40 +5.60% 1,926,793 2,502 84.71
9 Mar 2026 38.40 41.10 37.50 41.10 +9.89% 775,870 1,431 30.57
8 Mar 2026 41.50 41.50 37.10 37.40 -8.56% 694,556 1,392 27.05
5 Mar 2026 42.50 43.00 40.60 40.90 -3.76% 682,366 1,290 28.27
4 Mar 2026 42.10 43.40 42.00 42.50 +0.95% 616,448 1,181 26.26
3 Mar 2026 44.60 45.00 41.10 42.10 -5.18% 1,104,963 1,824 48.03
2 Mar 2026 43.80 45.00 43.80 44.40 +1.37% 901,615 1,131 40.17
1 Mar 2026 45.00 45.00 42.20 43.80 -4.16% 1,199,192 1,581 52.37
26 Feb 2026 44.50 46.00 44.50 45.70 +3.63% 1,316,607 1,788 59.57
25 Feb 2026 45.50 45.50 43.70 44.10 -1.78% 1,100,658 1,860 48.64
24 Feb 2026 46.00 46.30 44.80 44.90 -1.97% 1,187,053 1,774 53.84
23 Feb 2026 45.80 46.40 45.60 45.80 +0.88% 926,904 1,484 42.62
22 Feb 2026 46.00 46.10 45.00 45.40 -0.66% 1,005,193 1,482 45.76
19 Feb 2026 45.30 47.20 44.70 45.70 +2.47% 1,935,934 3,009 89.31
18 Feb 2026 46.70 47.10 44.30 44.60 -4.50% 1,582,426 3,149 71.78
17 Feb 2026 49.20 49.30 46.50 46.70 -5.08% 3,149,959 4,911 150.41
16 Feb 2026 50.00 50.90 48.50 49.20 -0.61% 1,947,830 3,251 96.67
15 Feb 2026 50.00 52.40 46.90 49.50 -4.99% 4,403,679 5,282 218.87
10 Feb 2026 48.60 53.10 48.00 52.10 +7.64% 3,696,653 4,900 189.47
9 Feb 2026 52.00 52.50 47.20 48.40 -6.92% 3,216,999 5,317 160.83
8 Feb 2026 52.70 54.50 51.50 52.00 -1.33% 2,754,350 4,700 145.90
5 Feb 2026 53.60 54.70 50.70 52.70 -2.77% 3,803,851 5,823 200.79
3 Feb 2026 54.00 56.20 50.80 54.20 +3.44% 4,214,148 5,495 224.22
2 Feb 2026 48.50 52.40 48.50 52.40 +9.85% 4,082,006 4,477 209.27
1 Feb 2026 43.70 47.70 43.60 47.70 +9.91% 3,437,687 3,536 161.10
29 Jan 2026 43.60 43.80 42.20 43.40 -0.91% 1,702,824 2,231 73.24
28 Jan 2026 41.90 44.30 41.90 43.80 +6.83% 2,548,025 3,086 110.46
27 Jan 2026 37.80 41.00 37.50 41.00 +9.92% 1,893,742 1,723 75.53
26 Jan 2026 37.30 37.70 36.70 37.30 +1.36% 533,070 675 19.80
25 Jan 2026 36.80 37.30 36.20 36.80 +1.10% 478,558 576 17.68
22 Jan 2026 36.90 36.90 36.30 36.40 -0.55% 231,277 408 8.46
21 Jan 2026 37.20 37.20 36.40 36.60 -1.08% 292,323 460 10.73
20 Jan 2026 37.00 37.10 36.60 37.00 +0.27% 353,989 470 13.07
19 Jan 2026 37.10 37.50 36.80 36.90 -0.27% 377,416 626 13.97
18 Jan 2026 35.90 37.80 35.80 37.00 +3.93% 539,886 810 19.85
15 Jan 2026 36.10 36.10 35.50 35.60 -0.28% 212,319 419 7.60
14 Jan 2026 36.40 36.60 35.50 35.70 -1.92% 477,623 666 17.14
13 Jan 2026 37.00 37.20 36.20 36.40 -0.55% 370,725 600 13.61
12 Jan 2026 35.90 37.00 35.00 36.60 +3.10% 323,542 718 11.64
11 Jan 2026 37.40 37.50 35.30 35.50 -5.08% 582,968 1,026 21.20
8 Jan 2026 37.50 37.80 37.10 37.40 -0.27% 446,560 697 16.69
7 Jan 2026 36.90 38.90 36.90 37.50 +1.35% 711,172 1,141 27.00
6 Jan 2026 38.30 38.30 36.90 37.00 -3.65% 843,472 1,236 31.63
5 Jan 2026 37.50 39.70 37.10 38.40 +5.21% 1,505,726 2,000 57.54
4 Jan 2026 33.50 36.50 33.40 36.50 +9.94% 1,078,275 1,098 38.51
1 Jan 2026 33.00 33.30 32.80 33.20 +1.22% 308,476 313 10.20
30 Dec 2025 32.70 32.90 32.60 32.80 +0.61% 177,009 288 5.79
29 Dec 2025 33.00 33.00 32.60 32.60 0.00% 240,055 289 7.83
28 Dec 2025 33.40 33.40 32.60 32.60 -0.91% 418,121 523 13.69
24 Dec 2025 33.00 33.10 32.70 32.90 +0.30% 297,062 341 9.74
23 Dec 2025 33.50 33.50 32.70 32.80 -0.61% 183,464 369 6.03
22 Dec 2025 32.60 33.20 32.60 33.00 +1.23% 542,129 624 17.75
21 Dec 2025 32.60 32.90 32.60 32.60 -1.21% 804,029 829 26.22
18 Dec 2025 33.30 33.50 32.60 33.00 -0.90% 354,053 490 11.68
17 Dec 2025 34.60 35.30 33.10 33.30 -3.76% 558,917 744 18.93
15 Dec 2025 36.20 36.20 34.40 34.60 -2.81% 333,317 476 11.66
14 Dec 2025 36.40 36.40 35.50 35.60 -1.93% 190,707 473 6.85
11 Dec 2025 36.80 36.80 36.10 36.30 -0.82% 166,385 252 6.04
10 Dec 2025 37.00 37.10 36.50 36.60 0.00% 271,071 336 9.98
9 Dec 2025 36.30 36.80 36.30 36.60 +1.39% 174,253 338 6.36
8 Dec 2025 36.00 36.40 36.00 36.10 +0.56% 37,887 109 1.37
7 Dec 2025 37.00 37.00 35.70 35.90 -0.28% 70,553 206 2.53
4 Dec 2025 37.00 37.00 35.90 36.00 -1.10% 50,764 250 1.83
3 Dec 2025 37.00 37.00 36.30 36.40 -0.55% 113,756 242 4.14
2 Dec 2025 36.50 37.00 36.10 36.60 +1.39% 170,304 931 6.21
1 Dec 2025 36.70 36.70 36.00 36.10 -1.37% 55,976 179 2.04
30 Nov 2025 37.00 37.00 36.60 36.60 -0.81% 79,595 207 2.92
27 Nov 2025 37.20 37.20 36.60 36.90 0.00% 44,091 134 1.62
26 Nov 2025 37.30 37.30 36.70 36.90 -0.27% 92,837 732 3.43
25 Nov 2025 37.10 37.40 36.50 37.00 +0.54% 194,788 544 7.23
24 Nov 2025 35.90 36.90 35.90 36.80 +2.51% 130,624 826 4.77
23 Nov 2025 36.50 36.50 35.00 35.90 -0.83% 108,021 336 3.84
20 Nov 2025 36.90 37.10 36.10 36.20 -1.09% 173,979 442 6.37
19 Nov 2025 35.50 36.80 35.10 36.60 +3.68% 194,304 403 7.05
18 Nov 2025 34.80 35.80 34.40 35.30 +2.02% 140,617 294 4.96
17 Nov 2025 34.90 36.00 33.00 34.60 -0.86% 166,890 561 5.77
16 Nov 2025 34.80 35.80 34.70 34.90 0.00% 149,665 221 5.22
13 Nov 2025 36.40 36.40 34.70 34.90 -3.06% 183,645 407 6.43
12 Nov 2025 36.70 36.70 35.80 36.00 -0.28% 48,592 498 1.76
11 Nov 2025 36.60 36.60 35.90 36.10 0.00% 65,348 469 2.36
10 Nov 2025 36.40 36.90 35.50 36.10 -1.10% 96,452 2,586 3.50
9 Nov 2025 37.00 37.40 36.30 36.50 -1.35% 104,315 427 3.83
6 Nov 2025 37.10 37.50 36.70 37.00 0.00% 129,541 1,677 4.80
5 Nov 2025 37.50 37.70 36.50 37.00 -0.54% 91,745 231 3.41
4 Nov 2025 37.20 37.90 36.80 37.20 -0.27% 125,502 257 4.67
3 Nov 2025 38.00 38.00 37.10 37.30 -1.32% 136,962 432 5.13
2 Nov 2025 37.80 38.50 37.50 37.80 0.00% 336,901 632 12.78
30 Oct 2025 37.00 37.90 37.00 37.80 +3.56% 204,260 442 7.68
29 Oct 2025 36.90 37.00 36.00 36.50 +0.83% 196,977 651 7.20
28 Oct 2025 38.30 38.30 35.90 36.20 -2.16% 474,859 815 17.35
27 Oct 2025 39.00 39.00 36.80 37.00 -3.65% 378,199 551 14.21
26 Oct 2025 38.10 38.70 37.00 38.40 +0.79% 435,321 659 16.49
23 Oct 2025 38.70 38.80 37.90 38.10 +0.53% 90,234 232 3.45
22 Oct 2025 37.80 38.00 37.20 37.90 -0.26% 126,006 284 4.75
21 Oct 2025 39.00 39.30 37.80 38.00 -0.26% 141,594 495 5.43
20 Oct 2025 36.40 38.30 35.90 38.10 +5.54% 302,149 516 11.22
19 Oct 2025 38.70 38.70 36.00 36.10 -7.20% 358,519 800 13.23
16 Oct 2025 40.30 40.60 38.50 38.90 -2.99% 135,832 483 5.34
15 Oct 2025 40.40 40.60 40.00 40.10 -0.74% 122,592 316 4.93
14 Oct 2025 41.00 41.00 40.40 40.40 0.00% 200,507 291 8.13
13 Oct 2025 40.40 41.10 40.30 40.40 -0.25% 190,850 435 7.75
12 Oct 2025 40.40 40.80 40.30 40.50 -0.49% 132,052 321 5.35
9 Oct 2025 40.50 41.50 40.40 40.70 -0.49% 144,300 374 5.87
8 Oct 2025 40.80 41.50 40.80 40.90 +0.25% 83,042 253 3.42
7 Oct 2025 41.10 41.30 40.60 40.80 -0.49% 237,156 378 9.71
6 Oct 2025 41.40 41.50 40.80 41.00 -0.49% 154,863 366 6.37
5 Oct 2025 41.90 41.90 41.00 41.20 0.00% 122,444 408 5.05
30 Sep 2025 40.60 41.90 40.60 41.20 +1.48% 393,857 581 16.24
29 Sep 2025 41.10 41.50 40.40 40.60 -0.98% 306,557 621 12.45
28 Sep 2025 41.90 41.90 40.90 41.00 -0.73% 148,313 351 6.10
25 Sep 2025 41.20 42.00 41.00 41.30 0.00% 147,347 305 6.11
24 Sep 2025 41.00 41.90 40.90 41.30 +1.23% 328,769 462 13.58
22 Sep 2025 41.50 42.10 40.50 40.80 -1.45% 283,530 548 11.73
21 Sep 2025 42.80 43.00 41.20 41.40 -2.82% 286,221 900 12.06
18 Sep 2025 42.90 43.00 42.40 42.60 -0.47% 306,930 469 13.09
17 Sep 2025 44.00 44.30 42.30 42.80 -2.73% 490,233 966 21.27
16 Sep 2025 43.00 44.20 43.00 44.00 +2.56% 1,383,558 1,805 60.56
15 Sep 2025 41.10 43.50 41.00 42.90 +4.38% 932,757 1,435 39.55
14 Sep 2025 41.20 41.60 40.90 41.10 -0.48% 309,827 408 12.76
11 Sep 2025 41.40 41.40 40.90 41.30 +0.98% 167,809 316 6.91
10 Sep 2025 40.90 41.60 40.60 40.90 +1.49% 366,398 659 15.06
9 Sep 2025 41.30 41.80 40.20 40.30 -2.42% 559,366 990 22.70
8 Sep 2025 42.20 42.30 41.10 41.30 -1.43% 796,610 1,082 33.14
7 Sep 2025 42.30 42.60 41.80 41.90 -0.95% 699,690 864 29.43
4 Sep 2025 42.80 43.00 42.20 42.30 -1.17% 408,073 778 17.27
3 Sep 2025 42.80 43.80 42.70 42.80 +0.47% 720,044 881 31.04
2 Sep 2025 42.90 42.90 41.90 42.60 +0.24% 451,700 568 19.20
1 Sep 2025 42.10 43.90 42.10 42.50 -2.07% 439,674 830 18.84
31 Aug 2025 43.00 44.00 42.80 43.40 +0.93% 783,133 912 34.07
28 Aug 2025 41.40 43.40 41.00 43.00 +3.86% 716,590 1,099 30.39
27 Aug 2025 42.20 42.20 40.70 41.40 -3.50% 956,441 1,703 39.59
26 Aug 2025 44.00 44.40 42.80 42.90 -2.28% 627,219 1,177 27.08
25 Aug 2025 43.60 44.80 43.60 43.90 +1.62% 661,614 863 29.16
24 Aug 2025 44.00 44.00 43.00 43.20 -0.46% 435,027 694 18.82
21 Aug 2025 44.80 44.80 43.10 43.40 -2.25% 493,217 1,010 21.55
20 Aug 2025 45.00 45.30 44.10 44.40 -1.11% 490,988 821 21.90
19 Aug 2025 45.50 45.60 44.70 44.90 -0.88% 637,941 870 28.71
18 Aug 2025 46.00 46.30 45.10 45.30 -1.09% 475,192 710 21.64
17 Aug 2025 45.10 46.00 45.00 45.80 +2.69% 609,942 903 27.81
14 Aug 2025 45.30 45.30 44.30 44.60 0.00% 399,496 665 17.87
13 Aug 2025 45.40 45.70 44.40 44.60 -1.76% 606,231 1,070 27.26
12 Aug 2025 45.90 46.60 45.20 45.40 -0.44% 635,406 831 29.15
11 Aug 2025 46.60 46.60 45.30 45.60 +1.11% 537,452 836 24.62
10 Aug 2025 45.40 46.10 45.00 45.10 -0.66% 550,807 909 25.06
7 Aug 2025 46.80 47.00 45.00 45.40 -2.37% 851,850 1,245 39.07
6 Aug 2025 48.20 49.10 46.10 46.50 -3.93% 1,265,584 1,745 60.14
4 Aug 2025 48.40 49.90 48.00 48.40 0.00% 1,702,020 2,126 83.29
3 Aug 2025 46.00 48.90 46.00 48.40 +5.68% 2,120,977 2,529 101.49
31 Jul 2025 44.80 47.00 44.80 45.80 +3.39% 1,797,079 1,910 82.64
30 Jul 2025 44.90 45.00 44.20 44.30 0.00% 356,063 579 15.85
29 Jul 2025 44.70 45.90 44.10 44.30 -0.89% 738,927 1,057 33.01
28 Jul 2025 46.40 46.50 44.50 44.70 -2.61% 940,241 1,219 42.61
27 Jul 2025 45.50 46.80 45.50 45.90 +1.10% 1,073,491 1,147 49.38
24 Jul 2025 45.00 46.50 44.70 45.40 +0.89% 1,238,875 1,319 56.75
23 Jul 2025 45.60 46.50 44.70 45.00 -0.88% 1,092,655 1,414 49.68
22 Jul 2025 44.90 46.80 44.50 45.40 +0.22% 1,093,947 1,478 49.91
21 Jul 2025 43.70 47.30 43.40 45.30 +4.86% 1,783,328 2,091 80.91
20 Jul 2025 44.00 44.10 42.90 43.20 -0.69% 757,482 1,136 32.97
17 Jul 2025 43.60 44.60 43.30 43.50 0.00% 691,174 892 30.29
16 Jul 2025 43.50 44.40 42.90 43.50 0.00% 1,001,451 1,443 43.79
15 Jul 2025 44.30 44.90 43.30 43.50 -2.03% 659,680 1,097 28.95
14 Jul 2025 42.30 45.80 41.30 44.40 +4.96% 1,978,151 2,432 87.23
13 Jul 2025 43.60 43.80 42.10 42.30 -2.98% 717,805 1,393 30.74
10 Jul 2025 43.70 44.80 43.40 43.60 +0.69% 920,899 1,292 40.54
9 Jul 2025 44.10 45.00 43.10 43.30 -1.81% 1,151,003 1,967 50.59
8 Jul 2025 45.50 45.50 43.70 44.10 -3.29% 1,608,505 2,254 71.32
7 Jul 2025 44.40 46.60 44.40 45.60 +3.40% 1,287,998 2,098 58.79
3 Jul 2025 43.20 44.80 41.50 44.10 +2.80% 1,862,841 2,471 80.03
2 Jul 2025 42.10 44.00 40.50 42.90 +5.93% 1,578,273 2,301 67.79
30 Jun 2025 37.90 40.50 37.10 40.50 +9.76% 1,627,644 1,893 64.53
29 Jun 2025 33.60 36.90 33.60 36.90 +9.82% 1,069,120 1,502 38.84
26 Jun 2025 33.40 33.80 33.40 33.60 +0.60% 186,760 234 6.27
25 Jun 2025 33.30 33.50 33.30 33.40 +0.60% 108,720 158 3.63
24 Jun 2025 33.10 33.40 33.00 33.20 +0.30% 161,717 213 5.38
23 Jun 2025 33.50 33.50 32.80 33.10 -0.30% 69,323 167 2.29
22 Jun 2025 33.60 33.60 33.00 33.20 -1.19% 142,774 218 4.74
19 Jun 2025 33.50 33.90 33.50 33.60 +0.30% 100,124 169 3.37
18 Jun 2025 33.70 33.70 33.40 33.50 0.00% 110,898 187 3.72
17 Jun 2025 33.80 33.80 33.50 33.50 0.00% 114,631 169 3.85
16 Jun 2025 33.50 33.80 33.30 33.50 +0.30% 108,397 213 3.63
15 Jun 2025 33.60 33.70 32.90 33.40 -0.60% 69,874 160 2.34
4 Jun 2025 33.70 33.70 33.40 33.60 +0.60% 60,587 146 2.03
3 Jun 2025 33.30 33.70 33.20 33.40 -0.30% 97,571 218 3.26
2 Jun 2025 33.10 33.60 33.10 33.50 +1.21% 185,760 270 6.20
1 Jun 2025 32.70 33.80 32.70 33.10 +1.22% 103,828 270 3.43
29 May 2025 32.70 33.40 32.60 32.70 -1.21% 329,981 508 10.80
28 May 2025 34.00 34.10 33.00 33.10 -2.65% 201,276 397 6.74
27 May 2025 32.70 34.90 32.70 34.00 +1.49% 308,269 516 10.53
26 May 2025 33.60 33.90 33.30 33.50 -0.59% 147,491 296 4.93
25 May 2025 33.90 33.90 33.20 33.70 +0.30% 112,191 194 3.77
24 May 2025 34.20 34.20 33.50 33.60 -0.30% 126,319 386 4.26
22 May 2025 34.00 34.10 33.60 33.70 -0.30% 130,391 311 4.41
21 May 2025 34.20 34.30 33.70 33.80 -0.88% 129,867 319 4.40
20 May 2025 34.00 34.40 33.80 34.10 +0.29% 171,322 275 5.83
19 May 2025 34.40 34.40 33.80 34.00 0.00% 176,022 372 5.99
18 May 2025 34.60 34.80 33.90 34.00 -1.45% 174,298 381 5.96
17 May 2025 34.90 34.90 34.20 34.50 +1.17% 72,572 185 2.50
15 May 2025 35.30 35.30 33.90 34.10 -2.57% 218,969 440 7.48
14 May 2025 35.50 36.00 34.30 35.00 -1.69% 178,325 347 6.27
13 May 2025 36.80 36.90 35.00 35.60 -2.47% 232,280 493 8.38
12 May 2025 36.90 37.30 36.30 36.50 0.00% 403,106 477 14.80
8 May 2025 36.00 37.40 35.90 36.50 +2.82% 521,502 873 19.12
7 May 2025 38.00 38.00 35.10 35.50 -6.33% 562,129 1,250 20.42
6 May 2025 34.60 38.00 34.40 37.90 +9.54% 1,425,355 1,554 53.41
5 May 2025 34.30 34.80 34.20 34.60 +1.17% 184,089 339 6.36
4 May 2025 35.30 35.30 33.90 34.20 -1.72% 377,778 591 13.07
30 Apr 2025 34.70 35.30 34.50 34.80 +0.29% 188,245 352 6.57
29 Apr 2025 35.10 35.10 34.30 34.70 -1.14% 147,518 336 5.13
28 Apr 2025 35.80 36.20 34.90 35.10 -1.13% 246,339 548 8.81
27 Apr 2025 34.60 36.20 32.70 35.50 +2.60% 475,744 937 16.08
24 Apr 2025 37.40 37.50 34.30 34.60 -7.49% 338,277 917 12.02
23 Apr 2025 38.00 38.10 37.10 37.40 -1.06% 129,436 373 4.87
22 Apr 2025 39.00 39.30 37.50 37.80 -3.08% 176,998 643 6.76
21 Apr 2025 40.60 40.80 38.60 39.00 -2.74% 300,724 693 11.83
20 Apr 2025 41.00 41.20 40.00 40.10 -1.72% 154,165 1,073 6.24
17 Apr 2025 40.00 41.00 39.80 40.80 +2.51% 200,749 802 8.11
16 Apr 2025 40.50 40.70 39.60 39.80 -1.73% 213,424 564 8.52
15 Apr 2025 41.50 41.80 40.40 40.50 -2.17% 250,529 554 10.25
13 Apr 2025 42.80 42.80 41.20 41.40 -3.04% 270,724 887 11.32
10 Apr 2025 43.40 43.40 42.70 42.70 -0.47% 190,604 767 8.18
9 Apr 2025 43.30 43.50 42.80 42.90 -0.92% 214,071 390 9.21
8 Apr 2025 43.10 43.50 43.00 43.30 0.00% 230,620 261 9.98
7 Apr 2025 43.50 43.70 43.10 43.30 -0.23% 321,043 361 13.90
6 Apr 2025 43.60 43.80 43.30 43.40 -1.36% 239,372 323 10.41
27 Mar 2025 44.00 44.20 43.80 44.00 0.00% 157,535 166 6.91
25 Mar 2025 44.00 44.50 43.80 44.00 +0.23% 261,647 324 11.53
24 Mar 2025 43.30 44.00 43.30 43.90 +1.15% 219,706 346 9.61
23 Mar 2025 43.60 43.90 43.30 43.40 +0.23% 167,850 227 7.29
20 Mar 2025 43.60 43.80 43.20 43.30 -0.46% 231,787 313 10.09
19 Mar 2025 43.40 43.80 43.30 43.50 0.00% 222,191 275 9.66
18 Mar 2025 43.20 43.90 43.20 43.50 +0.69% 143,882 290 6.27
17 Mar 2025 43.60 43.80 43.00 43.20 -0.23% 181,205 340 7.84
16 Mar 2025 43.90 43.90 43.00 43.30 -1.14% 333,740 575 14.52
13 Mar 2025 44.20 44.80 43.70 43.80 -0.45% 283,296 539 12.51
12 Mar 2025 43.60 44.40 43.50 44.00 +1.15% 190,503 348 8.35
11 Mar 2025 43.80 43.80 43.30 43.50 +0.23% 272,476 347 11.86
10 Mar 2025 43.80 43.80 43.20 43.40 0.00% 108,365 260 4.70
9 Mar 2025 44.10 44.20 43.20 43.40 -1.59% 250,074 484 10.88
6 Mar 2025 44.80 45.10 43.50 44.10 -1.34% 304,204 524 13.49
5 Mar 2025 44.50 45.00 44.40 44.70 +0.45% 113,110 226 5.04
4 Mar 2025 45.10 45.30 44.40 44.50 -1.33% 212,715 394 9.52
3 Mar 2025 45.30 45.30 44.90 45.10 -0.22% 174,610 279 7.87
2 Mar 2025 44.80 45.70 44.40 45.20 +0.89% 326,334 507 14.66
27 Feb 2025 45.20 45.40 44.50 44.80 -1.75% 519,623 1,009 23.32
26 Feb 2025 47.90 47.90 45.20 45.60 -3.18% 886,383 1,481 41.17
25 Feb 2025 43.60 47.50 43.20 47.10 +9.03% 1,693,444 2,376 77.47
24 Feb 2025 43.40 43.60 43.10 43.20 -0.23% 223,298 365 9.67
23 Feb 2025 43.20 43.60 43.10 43.30 +0.23% 223,440 373 9.67
20 Feb 2025 43.60 43.80 43.00 43.20 -0.92% 281,503 470 12.18
19 Feb 2025 44.10 44.30 43.50 43.60 -1.36% 286,014 501 12.50
18 Feb 2025 44.50 44.80 44.10 44.20 -0.45% 405,442 839 18.01
17 Feb 2025 43.90 44.70 43.70 44.40 +1.60% 594,567 930 26.25
16 Feb 2025 43.40 44.00 43.20 43.70 +1.39% 276,388 478 12.04
13 Feb 2025 43.40 43.40 43.00 43.10 -0.23% 242,045 505 10.44
12 Feb 2025 43.90 44.00 43.00 43.20 -0.46% 260,086 536 11.25
11 Feb 2025 44.00 44.00 43.30 43.40 -0.23% 181,700 363 7.90
10 Feb 2025 43.70 43.90 43.40 43.50 -0.23% 161,079 364 7.01
9 Feb 2025 44.30 44.30 43.50 43.60 -1.13% 248,244 500 10.88
6 Feb 2025 43.50 44.40 43.40 44.10 +1.38% 299,971 529 13.17
5 Feb 2025 43.90 43.90 43.20 43.50 +0.23% 302,521 549 13.14
4 Feb 2025 43.70 44.00 43.20 43.40 -0.69% 252,312 464 11.00
3 Feb 2025 43.30 43.90 43.30 43.70 +1.39% 363,898 536 15.87
2 Feb 2025 43.90 43.90 43.00 43.10 -1.15% 197,207 515 8.56
30 Jan 2025 43.00 44.50 42.70 43.60 +1.40% 422,273 930 18.46
29 Jan 2025 43.40 43.70 42.80 43.00 -0.69% 413,632 920 17.90
28 Jan 2025 45.50 45.50 42.90 43.30 -3.78% 707,326 1,439 31.08
27 Jan 2025 45.60 45.80 44.90 45.00 -0.44% 241,753 653 10.91
26 Jan 2025 46.50 46.50 45.00 45.20 -1.95% 421,105 825 19.24
23 Jan 2025 46.80 46.80 46.00 46.10 -0.65% 262,699 555 12.16
22 Jan 2025 46.80 47.00 46.30 46.40 -0.85% 251,999 518 11.72
21 Jan 2025 46.80 47.40 46.60 46.80 +0.43% 420,805 796 19.78
20 Jan 2025 46.20 46.90 46.20 46.60 +0.87% 280,554 577 13.06
19 Jan 2025 46.70 47.00 46.10 46.20 -0.65% 352,001 717 16.32
16 Jan 2025 46.70 47.00 46.10 46.50 +0.43% 355,414 595 16.54
15 Jan 2025 47.00 47.50 46.20 46.30 -1.49% 416,734 938 19.49
14 Jan 2025 47.10 48.00 46.90 47.00 -0.63% 445,102 875 21.06
13 Jan 2025 48.10 48.80 47.00 47.30 -2.47% 565,544 914 26.96
12 Jan 2025 49.20 49.50 48.30 48.50 -1.22% 430,919 765 21.01
9 Jan 2025 49.40 49.50 48.50 49.10 0.00% 310,729 626 15.22
8 Jan 2025 50.10 50.20 48.90 49.10 -2.00% 543,519 903 26.84
7 Jan 2025 49.50 50.80 49.50 50.10 +2.04% 774,933 1,152 38.95
6 Jan 2025 51.00 51.20 48.90 49.10 -3.35% 1,235,442 1,751 61.52
5 Jan 2025 50.90 51.80 50.40 50.80 -0.20% 1,011,911 1,196 51.65
2 Jan 2025 50.90 52.00 50.20 50.90 +0.39% 1,276,287 1,547 65.14
1 Jan 2025 48.70 52.30 48.70 50.70 +4.75% 1,989,896 2,815 100.39
30 Dec 2024 48.00 48.60 47.50 48.40 +1.47% 634,900 870 30.51
29 Dec 2024 48.00 48.30 47.50 47.70 0.00% 517,845 854 24.78
26 Dec 2024 49.40 49.40 47.00 47.70 -2.05% 557,463 980 26.90
24 Dec 2024 46.70 49.10 46.20 48.70 +4.73% 889,691 1,445 42.24
23 Dec 2024 47.10 47.50 46.30 46.50 -1.27% 321,317 727 14.99
22 Dec 2024 48.10 48.20 47.00 47.10 -1.05% 330,311 674 15.65
19 Dec 2024 47.90 47.90 47.20 47.60 -0.63% 309,390 669 14.72
18 Dec 2024 49.90 49.90 47.70 47.90 -3.23% 831,490 1,278 40.57
17 Dec 2024 48.00 50.00 48.00 49.50 +3.77% 930,765 1,691 45.84
15 Dec 2024 46.20 48.00 45.70 47.70 +4.61% 683,128 1,420 32.01
12 Dec 2024 46.40 46.50 45.30 45.60 -1.30% 614,245 996 28.08
11 Dec 2024 48.40 48.40 46.00 46.20 -3.75% 1,265,687 1,658 59.37
10 Dec 2024 49.00 49.40 47.80 48.00 -1.64% 859,334 1,376 41.71
9 Dec 2024 49.90 50.50 48.60 48.80 -2.20% 662,667 1,348 32.73
8 Dec 2024 51.60 51.60 49.50 49.90 -3.11% 752,151 1,332 37.85
5 Dec 2024 52.30 52.40 51.30 51.50 -1.15% 512,370 1,026 26.54
4 Dec 2024 52.40 52.70 52.00 52.10 0.00% 787,569 982 41.18
3 Dec 2024 52.30 52.90 52.00 52.10 -0.76% 668,867 1,088 35.00
2 Dec 2024 52.00 53.00 51.80 52.50 +1.16% 1,128,508 1,692 59.08
1 Dec 2024 52.60 52.80 51.70 51.90 -0.95% 1,086,373 1,748 56.68
28 Nov 2024 53.60 53.60 52.20 52.40 -1.50% 1,352,312 2,133 71.42
27 Nov 2024 53.40 53.70 52.90 53.20 -0.19% 1,598,671 1,757 85.15
26 Nov 2024 53.70 53.70 52.90 53.30 +0.38% 1,221,562 1,347 65.08
25 Nov 2024 53.20 53.60 52.80 53.10 +0.57% 868,320 1,235 46.10
24 Nov 2024 53.00 53.60 52.30 52.80 -0.38% 653,448 1,242 34.61
21 Nov 2024 54.40 55.10 52.60 53.00 -2.57% 1,323,938 2,076 71.19
20 Nov 2024 52.60 56.10 51.70 54.40 +3.42% 2,195,119 3,382 117.71
19 Nov 2024 55.00 55.90 51.60 52.60 -4.54% 2,632,806 3,437 141.25
18 Nov 2024 55.70 56.30 54.80 55.10 -1.43% 2,062,301 2,863 114.20
17 Nov 2024 57.70 57.70 55.30 55.90 -2.44% 1,825,809 2,545 103.14
14 Nov 2024 58.70 59.50 56.90 57.30 -1.04% 2,204,267 2,471 128.39
13 Nov 2024 57.50 59.20 56.70 57.90 +0.70% 2,480,759 2,593 143.43
12 Nov 2024 61.00 61.10 57.20 57.50 -4.64% 2,962,290 3,213 175.44
11 Nov 2024 56.90 60.90 56.80 60.30 +6.91% 2,912,139 2,950 171.09
10 Nov 2024 57.40 58.80 56.10 56.40 -2.08% 1,791,983 2,140 102.13
7 Nov 2024 59.00 59.80 57.20 57.60 -2.54% 2,108,720 2,627 122.69
6 Nov 2024 59.50 62.00 58.30 59.10 +0.51% 2,992,360 3,960 180.07
5 Nov 2024 54.10 58.80 53.60 58.80 +9.91% 3,428,503 3,293 193.83
4 Nov 2024 52.80 53.80 51.80 53.50 +1.33% 2,500,575 2,763 132.01
3 Nov 2024 54.00 55.20 52.50 52.80 -0.38% 1,487,212 2,320 80.26
31 Oct 2024 50.90 54.70 48.00 53.00 +4.13% 2,993,502 3,218 152.21
30 Oct 2024 51.80 52.50 50.50 50.90 -1.17% 1,884,565 2,806 96.38
29 Oct 2024 49.90 51.90 47.40 51.50 +4.04% 1,815,056 2,791 90.31
28 Oct 2024 53.50 54.10 48.60 49.50 -6.60% 2,046,444 3,064 105.38
27 Oct 2024 54.40 55.60 52.80 53.00 -4.50% 1,452,224 2,416 77.94
24 Oct 2024 57.40 57.40 55.00 55.50 -3.31% 1,120,209 1,788 62.63
23 Oct 2024 58.00 59.70 56.80 57.40 +0.88% 2,142,535 3,141 125.31
22 Oct 2024 54.20 58.10 54.20 56.90 +5.18% 1,728,777 2,578 96.37
21 Oct 2024 54.00 54.30 53.00 54.10 +1.12% 1,060,077 1,520 57.00
20 Oct 2024 54.20 55.30 53.00 53.50 -0.74% 1,106,106 1,754 59.55
17 Oct 2024 55.00 55.70 53.30 53.90 -2.00% 1,516,806 2,075 82.68
16 Oct 2024 56.20 56.80 54.60 55.00 -2.14% 1,215,287 2,058 67.23
15 Oct 2024 54.40 57.00 52.40 56.20 +5.05% 1,767,625 3,302 96.91
14 Oct 2024 57.00 57.00 53.20 53.50 -5.81% 1,017,267 2,449 55.50
9 Oct 2024 57.90 57.90 55.30 56.80 +0.71% 1,542,680 2,554 87.37
8 Oct 2024 58.00 59.70 55.50 56.40 -2.76% 2,175,506 3,243 126.40
7 Oct 2024 55.40 58.90 52.50 58.00 +4.69% 2,762,957 4,182 154.47
6 Oct 2024 61.70 62.00 55.40 55.40 -9.92% 4,462,560 4,527 255.90
3 Oct 2024 62.60 63.80 60.80 61.50 -1.13% 1,852,748 2,738 114.50
2 Oct 2024 65.00 65.00 61.60 62.20 -4.16% 2,458,882 3,742 154.23
1 Oct 2024 65.50 67.70 64.00 64.90 -0.61% 2,766,254 3,088 183.03
30 Sep 2024 68.00 68.90 64.50 65.30 -3.69% 2,271,237 3,555 150.95
29 Sep 2024 65.00 69.00 62.80 67.80 +5.28% 4,332,261 4,786 288.79
26 Sep 2024 71.00 71.10 63.40 64.40 -8.52% 5,311,881 6,337 352.18
25 Sep 2024 65.40 70.40 65.40 70.40 +10.00% 8,162,865 7,128 566.03
24 Sep 2024 59.70 64.50 57.50 64.00 +9.03% 4,631,472 4,438 290.83
23 Sep 2024 55.00 59.50 52.70 58.70 +8.10% 3,128,001 3,331 179.66
22 Sep 2024 49.60 54.30 49.60 54.30 +9.92% 3,110,482 2,683 162.98
19 Sep 2024 47.50 49.70 47.40 49.40 +4.00% 1,507,582 1,638 73.28
18 Sep 2024 46.00 47.90 45.40 47.50 +3.71% 1,711,218 1,776 79.94
17 Sep 2024 45.50 46.60 45.30 45.80 +0.66% 1,759,141 1,419 80.76
15 Sep 2024 44.30 46.20 43.10 45.50 +2.71% 2,876,280 1,970 129.18
12 Sep 2024 44.00 44.90 42.50 44.30 +1.61% 2,993,113 2,106 131.55
11 Sep 2024 42.00 44.10 41.20 43.60 +3.81% 3,106,322 1,874 134.07
10 Sep 2024 39.10 42.30 38.50 42.00 +7.14% 1,485,373 1,297 60.92
9 Sep 2024 40.00 40.40 39.00 39.20 -2.24% 385,597 656 15.24
8 Sep 2024 40.60 41.60 40.00 40.10 0.00% 594,683 863 24.28
5 Sep 2024 40.00 40.90 39.70 40.10 +0.25% 549,201 811 22.04
4 Sep 2024 41.00 41.60 39.80 40.00 -2.68% 768,115 1,133 31.12
3 Sep 2024 41.40 42.50 41.00 41.10 -0.72% 732,501 840 30.36
2 Sep 2024 41.00 42.10 40.60 41.40 +0.98% 839,344 1,001 34.89
1 Sep 2024 42.10 42.10 40.80 41.00 -2.61% 1,152,000 1,509 47.56
29 Aug 2024 42.00 42.70 41.40 42.10 -1.17% 1,384,528 1,311 58.42
28 Aug 2024 42.40 43.40 42.00 42.60 +0.24% 1,436,301 1,405 61.14
27 Aug 2024 43.90 44.20 41.70 42.50 -3.85% 1,709,521 1,840 72.89
25 Aug 2024 46.40 46.70 43.50 44.20 +2.79% 3,885,039 2,820 173.53
22 Aug 2024 43.00 43.00 41.50 43.00 +9.97% 3,322,156 1,586 142.75
21 Aug 2024 41.80 41.80 38.90 39.10 -6.46% 1,659,436 1,742 65.83
20 Aug 2024 43.90 44.40 41.40 41.80 -4.78% 1,643,607 1,654 70.24
19 Aug 2024 41.90 44.90 41.90 43.90 +7.33% 3,352,951 2,801 145.73
18 Aug 2024 40.00 42.60 38.00 40.90 +2.51% 1,852,355 1,673 73.82
15 Aug 2024 40.70 41.00 38.70 39.90 -1.97% 1,102,865 1,228 43.87
14 Aug 2024 42.10 42.80 37.90 40.70 -3.33% 2,509,127 2,633 100.62
13 Aug 2024 44.70 45.00 41.30 42.10 -5.61% 2,395,136 2,195 102.10
12 Aug 2024 47.50 47.50 40.50 44.60 - 3,197,243 2,698 141.90

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.