📋 MIDLANDBNK Midland Bank PLC.

Everything recorded between two dates · 12 Aug 2024 → 31 May 2026 · 427 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
-31.65%
21.80 → 14.90 (-6.90 tk)
Highest
36.10
7 Jan 2025
Lowest
14.50
20 May 2026
Up and down days
174 / 212
40 unchanged · 427 sessions
📊 Against the rest of the market
MIDLANDBNK -31.65%
DSEX index -4.83%
Bank (31 companies) -23.88%
Ahead of the index by -26.82%
🎢 How rough the ride was
Deepest fall from a peak -58.59% 21 Nov 2024 → 10 Apr 2025
Swing, yearly basis 55.5%
Best single day +10.00% 20 Jan 2025
Worst single day -9.80% 16 Jan 2025
Longest run of rises 7 days
Longest run of falls 7 days
💰 How much was traded
Shares traded, total 1,014,167,500
Average per day 2,375,100
Money traded, total 23,643.8 mn tk
Number of trades 432,340
Busiest day 15,258,402 25 Aug 2024
💵 Results and dividends
Q1 (to 03/2026) EPS 0.17
Dividends declared for nearby years
2025 3%
2024 3%
2023 5%
📰 News in this period (5)
23 May 2026 মিডল্যান্ড ব্যাংকের বোনাসে বিএসইসির সম্মতি neutral
28 Apr 2026 মিডল্যান্ড ব্যাংক ৬% লভ্যাংশ ঘোষণা positive
28 Apr 2026 মিডল্যান্ড ব্যাংকের প্রথম প্রান্তিক প্রকাশ neutral
21 Apr 2026 মিডল্যান্ড ব্যাংকের পর্ষদ সভার তারিখ ঘোষণা neutral
12 Mar 2026 রেমিট্যান্স সেবা সহজ করতে চুক্তি করল নগদ ও মিডল্যান্ড ব্যাংক neutral
🔔 Signals that fired (0)
No signal fired on this share in this period.
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
24 May 2026 14.80 15.00 14.60 14.90 +0.68% 934,888 439 13.84
23 May 2026 14.80 14.90 14.60 14.80 +0.68% 631,527 361 9.31
21 May 2026 15.00 15.00 14.50 14.70 0.00% 995,563 458 14.56
20 May 2026 14.80 14.90 14.50 14.70 0.00% 699,426 456 10.23
19 May 2026 14.80 15.00 14.60 14.70 -0.68% 657,904 351 9.71
18 May 2026 15.00 15.00 14.80 14.80 -1.33% 522,337 441 7.79
17 May 2026 15.30 15.30 14.90 15.00 -1.32% 575,524 465 8.67
14 May 2026 15.50 15.60 15.10 15.20 -1.94% 870,679 449 13.39
13 May 2026 15.60 15.60 15.30 15.50 +0.65% 656,887 321 10.16
12 May 2026 15.10 15.60 15.10 15.40 +2.67% 1,005,852 522 15.43
11 May 2026 15.00 15.20 15.00 15.00 -0.66% 404,896 322 6.10
10 May 2026 15.40 15.50 15.00 15.10 -1.31% 875,078 563 13.26
7 May 2026 15.50 15.60 15.30 15.30 -0.65% 488,086 417 7.51
6 May 2026 15.60 15.60 15.30 15.40 0.00% 500,684 327 7.71
5 May 2026 15.60 15.80 15.30 15.40 -1.28% 761,760 636 11.81
4 May 2026 16.10 16.10 15.60 15.60 -1.89% 1,357,591 792 21.42
3 May 2026 15.60 16.10 15.60 15.90 +1.27% 831,314 349 13.21
30 Apr 2026 16.00 16.20 15.60 15.70 -1.88% 1,467,718 706 23.23
29 Apr 2026 16.50 16.80 15.90 16.00 -1.84% 2,728,449 958 44.42
28 Apr 2026 16.50 16.50 16.00 16.30 -0.61% 2,258,810 933 36.61
27 Apr 2026 16.50 16.80 16.30 16.40 +0.61% 1,583,244 674 26.17
26 Apr 2026 16.30 16.70 16.20 16.30 0.00% 1,640,865 507 27.01
23 Apr 2026 16.70 17.00 16.20 16.30 -1.81% 2,147,263 923 35.56
22 Apr 2026 16.40 17.10 16.40 16.60 +1.22% 2,905,504 1,284 48.84
21 Apr 2026 15.90 16.70 15.70 16.40 +3.80% 2,512,711 861 40.59
20 Apr 2026 15.80 16.00 15.70 15.80 -0.63% 998,080 353 15.77
19 Apr 2026 15.80 16.00 15.70 15.90 +0.63% 652,485 286 10.36
16 Apr 2026 16.00 16.10 15.80 15.80 -0.63% 1,003,451 511 15.95
15 Apr 2026 16.20 16.20 15.80 15.90 -1.85% 1,363,185 576 21.79
13 Apr 2026 16.40 16.40 16.10 16.20 0.00% 1,099,930 407 17.86
12 Apr 2026 15.90 16.40 15.80 16.20 +1.89% 1,616,026 541 26.10
9 Apr 2026 16.30 16.30 15.80 15.90 -1.85% 1,206,847 425 19.28
8 Apr 2026 16.00 16.50 16.00 16.20 +3.18% 1,733,591 600 28.03
7 Apr 2026 15.60 15.80 15.60 15.70 +1.29% 519,322 280 8.15
6 Apr 2026 15.90 15.90 15.50 15.50 -0.64% 615,423 417 9.60
5 Apr 2026 15.90 16.00 15.50 15.60 -1.89% 954,353 512 14.97
2 Apr 2026 15.90 16.10 15.80 15.90 0.00% 1,064,047 417 16.97
1 Apr 2026 15.80 16.00 15.80 15.90 +1.92% 743,449 495 11.83
31 Mar 2026 16.10 16.10 15.60 15.60 -1.89% 1,153,601 761 18.13
30 Mar 2026 16.10 16.20 15.90 15.90 -1.24% 1,297,973 679 20.74
29 Mar 2026 16.20 16.30 16.00 16.10 -0.62% 841,637 513 13.55
25 Mar 2026 16.20 16.30 15.90 16.20 +1.25% 935,912 372 15.10
24 Mar 2026 16.30 16.30 15.90 16.00 -1.84% 1,495,053 650 24.00
16 Mar 2026 16.10 16.30 16.10 16.30 +1.24% 897,862 356 14.57
15 Mar 2026 16.50 16.50 16.00 16.10 -1.83% 1,953,419 773 31.56
12 Mar 2026 15.90 16.50 15.90 16.40 +3.14% 1,850,412 633 30.00
11 Mar 2026 16.30 16.30 15.80 15.90 -1.24% 1,634,386 812 26.15
10 Mar 2026 15.70 16.80 15.70 16.10 +3.87% 1,599,887 883 25.97
9 Mar 2026 15.00 15.60 15.00 15.50 +2.65% 757,115 601 11.67
8 Mar 2026 16.50 16.50 15.00 15.10 -8.48% 1,460,211 843 22.93
5 Mar 2026 16.80 16.90 16.50 16.50 -1.79% 653,028 540 10.87
4 Mar 2026 17.00 17.10 16.70 16.80 -0.59% 1,019,052 624 17.19
3 Mar 2026 17.60 17.60 16.60 16.90 -3.43% 1,994,159 980 34.04
2 Mar 2026 17.30 17.70 17.20 17.50 +2.34% 1,165,129 562 20.38
1 Mar 2026 17.30 17.80 16.90 17.10 -3.93% 1,724,198 923 29.62
26 Feb 2026 17.90 18.10 17.80 17.80 +0.56% 1,466,397 637 26.32
25 Feb 2026 18.00 18.00 17.50 17.70 0.00% 1,041,096 477 18.38
24 Feb 2026 18.10 18.30 17.60 17.70 -1.67% 2,023,923 889 36.29
23 Feb 2026 17.90 18.10 17.80 18.00 +1.69% 1,409,486 546 25.28
22 Feb 2026 17.90 17.90 17.60 17.70 0.00% 805,403 457 14.28
19 Feb 2026 17.80 18.00 17.60 17.70 0.00% 1,018,205 494 18.11
18 Feb 2026 18.20 18.30 17.60 17.70 -1.12% 3,179,176 1,001 56.84
17 Feb 2026 18.60 18.80 17.80 17.90 -3.76% 3,202,775 1,392 58.48
16 Feb 2026 19.20 19.40 18.40 18.60 -1.59% 3,374,935 1,208 62.85
15 Feb 2026 18.40 19.40 18.40 18.90 +3.85% 5,523,685 1,738 104.63
10 Feb 2026 18.20 18.40 18.10 18.20 +1.11% 2,418,833 906 44.03
9 Feb 2026 17.80 18.30 17.80 18.00 +2.27% 2,397,677 859 43.21
8 Feb 2026 18.00 18.10 17.50 17.60 -1.68% 1,420,797 785 25.14
5 Feb 2026 18.50 18.50 17.70 17.90 -3.76% 3,086,382 1,498 55.63
3 Feb 2026 19.00 19.50 18.40 18.60 -1.06% 3,732,499 1,586 70.52
2 Feb 2026 17.40 18.90 17.40 18.80 +8.67% 9,805,129 3,599 179.11
1 Feb 2026 17.20 17.40 17.10 17.30 +1.17% 958,057 482 16.54
29 Jan 2026 17.10 17.40 17.00 17.10 -0.58% 994,902 401 17.00
28 Jan 2026 17.50 17.60 17.10 17.20 -1.15% 806,691 428 13.95
27 Jan 2026 17.10 17.70 16.90 17.40 +2.96% 1,759,372 878 30.70
26 Jan 2026 17.10 17.10 16.80 16.90 -0.59% 858,781 330 14.54
25 Jan 2026 17.20 17.20 16.90 17.00 -1.16% 869,355 397 14.78
22 Jan 2026 17.40 17.40 17.10 17.20 -0.58% 720,459 364 12.37
21 Jan 2026 17.50 17.50 17.20 17.30 -0.57% 926,939 405 16.08
20 Jan 2026 17.40 17.50 17.20 17.40 0.00% 734,436 396 12.76
19 Jan 2026 17.30 17.50 17.20 17.40 +1.16% 1,017,446 506 17.64
18 Jan 2026 16.90 17.30 16.80 17.20 +2.38% 776,724 363 13.24
15 Jan 2026 17.00 17.10 16.80 16.80 -1.18% 672,647 425 11.35
14 Jan 2026 17.10 17.20 16.90 17.00 0.00% 456,460 235 7.75
13 Jan 2026 17.10 17.30 16.90 17.00 0.00% 579,008 313 9.88
12 Jan 2026 17.00 17.10 16.70 17.00 +0.59% 647,797 406 10.95
11 Jan 2026 17.60 17.60 16.80 16.90 -3.98% 1,671,059 868 28.54
8 Jan 2026 17.40 17.90 17.40 17.60 -0.56% 750,133 399 13.28
7 Jan 2026 17.50 17.80 17.40 17.70 +1.14% 1,184,214 619 20.92
6 Jan 2026 17.70 17.70 17.40 17.50 -1.13% 1,061,822 545 18.63
5 Jan 2026 17.80 17.90 17.60 17.70 0.00% 1,755,411 703 31.12
4 Jan 2026 17.30 18.20 17.20 17.70 +2.31% 3,377,056 1,436 59.95
1 Jan 2026 17.10 17.40 17.10 17.30 +1.76% 787,427 410 13.60
30 Dec 2025 17.00 17.20 16.90 17.00 0.00% 626,495 295 10.67
29 Dec 2025 17.20 17.30 16.90 17.00 -1.16% 740,223 337 12.60
28 Dec 2025 17.30 17.40 17.00 17.20 +0.58% 1,244,172 479 21.44
24 Dec 2025 17.00 17.20 16.80 17.10 +1.18% 713,653 373 12.15
23 Dec 2025 17.30 17.40 16.80 16.90 -1.74% 1,404,641 647 23.96
22 Dec 2025 16.90 17.30 16.80 17.20 +2.99% 989,921 625 16.87
21 Dec 2025 16.70 16.80 16.40 16.70 0.00% 617,792 386 10.27
18 Dec 2025 16.80 17.10 16.70 16.70 -1.76% 806,317 635 13.56
17 Dec 2025 17.40 17.40 16.90 17.00 -1.16% 815,964 549 13.95
15 Dec 2025 17.40 17.60 17.10 17.20 -1.71% 784,100 636 13.58
14 Dec 2025 18.10 18.10 17.40 17.50 -1.69% 1,240,077 811 21.86
11 Dec 2025 17.90 18.00 17.70 17.80 +0.56% 1,227,177 635 21.83
10 Dec 2025 18.10 18.30 17.70 17.70 -2.21% 1,939,560 1,003 34.77
9 Dec 2025 18.30 18.50 17.90 18.10 -0.55% 3,180,770 1,189 57.74
8 Dec 2025 18.20 18.50 18.00 18.20 0.00% 2,529,909 1,075 46.26
7 Dec 2025 17.70 18.70 17.70 18.20 +3.41% 4,314,102 1,720 78.41
4 Dec 2025 17.80 18.00 16.90 17.60 -0.56% 2,895,359 1,312 50.59
3 Dec 2025 18.10 18.30 17.60 17.70 -1.12% 2,315,586 912 41.56
2 Dec 2025 17.00 18.00 17.00 17.90 +5.29% 1,385,644 829 24.30
1 Dec 2025 17.30 17.40 16.70 17.00 -1.73% 1,207,807 756 20.54
30 Nov 2025 17.90 17.90 17.30 17.30 -2.26% 1,182,320 715 20.64
27 Nov 2025 17.70 18.00 17.60 17.70 0.00% 1,154,980 586 20.48
26 Nov 2025 18.20 18.20 17.50 17.70 -2.21% 2,590,179 1,220 46.21
25 Nov 2025 18.50 18.90 17.90 18.10 -2.16% 1,967,800 1,089 36.07
24 Nov 2025 17.80 18.70 17.70 18.50 +5.11% 2,530,886 1,374 45.94
23 Nov 2025 17.50 17.90 17.00 17.60 +1.15% 1,619,935 819 28.15
20 Nov 2025 17.40 18.10 17.30 17.40 +0.58% 2,228,128 1,233 39.32
19 Nov 2025 17.30 17.50 17.00 17.30 +0.58% 1,438,178 814 24.73
18 Nov 2025 17.10 17.60 16.80 17.20 +1.78% 2,371,758 1,057 40.78
17 Nov 2025 16.50 17.20 16.30 16.90 +3.68% 1,290,660 861 21.70
16 Nov 2025 15.70 16.80 15.30 16.30 +4.49% 988,813 753 15.77
13 Nov 2025 17.00 17.00 15.40 15.60 -7.69% 1,742,892 1,230 27.61
12 Nov 2025 17.70 17.70 16.80 16.90 -3.43% 959,206 734 16.52
11 Nov 2025 17.20 18.30 17.10 17.50 +2.34% 1,575,722 1,019 27.82
10 Nov 2025 18.10 18.10 16.90 17.10 -6.56% 1,823,417 1,213 31.72
9 Nov 2025 20.50 20.50 18.20 18.30 -9.41% 2,887,176 2,015 54.79
6 Nov 2025 20.60 20.60 19.90 20.20 -1.94% 2,054,888 991 41.54
5 Nov 2025 20.90 21.20 20.40 20.60 -0.96% 1,917,239 979 39.75
4 Nov 2025 21.60 21.80 20.70 20.80 -3.26% 2,413,373 1,011 51.20
3 Nov 2025 21.40 22.40 21.30 21.50 +1.42% 5,466,231 2,032 118.97
2 Nov 2025 21.10 21.60 20.60 21.20 +1.92% 3,158,693 1,102 67.08
30 Oct 2025 21.30 21.50 20.70 20.80 -2.35% 3,098,838 1,273 65.39
29 Oct 2025 22.00 22.00 21.00 21.30 +0.47% 5,784,664 1,534 123.97
28 Oct 2025 20.90 21.50 19.90 21.20 +6.53% 2,943,894 1,432 61.30
27 Oct 2025 20.50 20.50 19.80 19.90 -1.00% 730,702 591 14.61
26 Oct 2025 21.10 21.50 19.90 20.10 -3.83% 4,126,790 1,706 84.97
23 Oct 2025 20.60 21.60 20.60 20.90 +1.95% 1,520,475 836 32.01
22 Oct 2025 20.60 21.00 20.40 20.50 0.00% 1,670,807 783 34.48
21 Oct 2025 22.00 22.20 20.30 20.50 -5.96% 2,538,151 1,243 54.04
20 Oct 2025 21.30 22.00 20.90 21.80 +3.32% 3,917,133 1,146 84.48
19 Oct 2025 20.60 21.70 20.60 21.10 +2.43% 2,167,773 1,086 45.84
16 Oct 2025 20.90 21.60 20.40 20.60 -1.44% 2,103,788 1,155 43.73
15 Oct 2025 21.60 22.10 20.80 20.90 -5.00% 2,386,429 1,110 51.05
14 Oct 2025 22.50 22.80 21.70 22.00 -1.35% 3,844,158 1,780 85.42
13 Oct 2025 20.30 22.30 20.30 22.30 +9.85% 7,167,914 2,094 156.12
12 Oct 2025 20.50 20.70 20.10 20.30 -0.49% 1,879,207 834 38.21
9 Oct 2025 20.00 20.80 20.00 20.40 +3.03% 2,687,875 1,259 55.06
8 Oct 2025 19.60 20.00 19.60 19.80 +1.02% 1,193,624 553 23.66
7 Oct 2025 19.90 20.20 19.50 19.60 -2.49% 2,045,822 798 40.30
6 Oct 2025 20.80 21.10 20.00 20.10 -2.90% 2,285,788 965 46.96
5 Oct 2025 20.20 21.10 20.20 20.70 +2.99% 2,477,859 1,267 51.11
30 Sep 2025 19.90 20.50 19.60 20.10 +2.55% 1,460,897 813 29.41
29 Sep 2025 19.70 19.70 19.40 19.60 +0.51% 1,026,778 502 20.10
28 Sep 2025 20.00 20.10 19.40 19.50 -2.50% 895,931 674 17.59
25 Sep 2025 19.80 20.50 19.80 20.00 +2.04% 1,726,178 1,053 34.83
24 Sep 2025 19.60 19.90 19.50 19.60 0.00% 1,199,391 684 23.57
23 Sep 2025 19.50 19.90 19.40 19.60 0.00% 960,545 566 18.87
22 Sep 2025 20.00 20.20 19.40 19.60 -1.01% 2,082,687 1,218 41.11
21 Sep 2025 20.40 20.90 19.70 19.80 -1.98% 1,955,788 1,179 39.80
18 Sep 2025 20.30 20.90 20.10 20.20 -0.49% 2,356,079 1,423 48.07
17 Sep 2025 21.30 21.30 20.00 20.30 -4.69% 4,813,121 2,062 99.80
16 Sep 2025 20.00 21.50 19.80 21.30 +6.50% 5,037,771 2,581 104.28
15 Sep 2025 18.30 20.00 18.20 20.00 +9.89% 8,423,126 3,133 166.46
14 Sep 2025 18.40 18.60 18.10 18.20 0.00% 902,768 500 16.51
11 Sep 2025 18.20 18.30 17.80 18.20 +1.11% 408,301 402 7.39
10 Sep 2025 18.60 18.70 17.90 18.00 -1.64% 877,058 727 16.02
9 Sep 2025 18.80 18.80 18.20 18.30 -1.61% 1,106,199 867 20.40
8 Sep 2025 18.80 18.90 18.50 18.60 -0.53% 1,491,535 845 27.92
7 Sep 2025 19.00 19.00 18.70 18.70 -0.53% 1,177,944 723 22.13
4 Sep 2025 19.00 19.10 18.60 18.80 0.00% 2,007,948 829 37.71
3 Sep 2025 18.70 19.30 18.70 18.80 +1.08% 1,871,856 1,149 35.39
2 Sep 2025 18.80 18.80 18.50 18.60 0.00% 1,364,757 1,113 25.39
1 Sep 2025 18.90 19.10 18.60 18.60 -1.59% 1,365,110 948 25.56
31 Aug 2025 19.30 19.50 18.80 18.90 -1.05% 1,428,758 1,170 27.21
28 Aug 2025 18.70 19.40 18.30 19.10 +3.24% 1,887,680 1,422 35.91
27 Aug 2025 18.90 18.90 18.40 18.50 -1.60% 1,126,500 950 20.94
26 Aug 2025 19.40 19.50 18.70 18.80 -2.08% 1,964,888 1,254 37.34
25 Aug 2025 18.90 19.40 18.80 19.20 +2.13% 1,231,125 940 23.54
24 Aug 2025 19.10 19.40 18.70 18.80 -2.59% 2,951,747 1,616 55.74
21 Aug 2025 19.80 19.80 19.00 19.30 -2.03% 1,407,598 1,075 27.19
20 Aug 2025 19.90 20.20 19.50 19.70 0.00% 1,502,101 1,227 29.74
19 Aug 2025 19.60 20.00 19.00 19.70 +0.51% 1,676,489 1,135 32.96
18 Aug 2025 20.20 20.50 19.40 19.60 -2.49% 2,028,751 1,770 40.23
17 Aug 2025 19.20 20.30 19.10 20.10 +6.35% 2,883,657 2,557 57.16
14 Aug 2025 19.00 19.30 18.80 18.90 0.00% 1,097,713 927 20.85
13 Aug 2025 19.40 19.40 18.70 18.90 -2.58% 2,004,454 1,598 38.15
12 Aug 2025 20.10 20.50 19.30 19.40 -3.48% 2,274,710 1,412 45.10
11 Aug 2025 19.00 20.50 18.80 20.10 +6.35% 3,443,748 2,340 69.16
10 Aug 2025 18.70 19.20 18.40 18.90 +1.07% 2,155,828 1,424 40.35
7 Aug 2025 19.20 19.50 18.60 18.70 -2.60% 1,747,293 1,472 33.13
6 Aug 2025 20.00 20.20 19.00 19.20 -3.03% 1,987,970 1,653 38.67
4 Aug 2025 20.50 20.60 19.30 19.80 -3.41% 3,034,101 1,965 60.63
3 Aug 2025 19.70 20.80 19.70 20.50 +4.06% 2,588,232 1,625 52.53
31 Jul 2025 21.70 22.20 19.60 19.70 -9.22% 6,581,999 3,784 134.71
30 Jul 2025 21.60 22.60 21.50 21.70 -8.82% 5,792,091 2,678 126.01
29 Jul 2025 23.40 24.00 23.20 23.80 +2.59% 2,162,641 1,301 51.11
28 Jul 2025 25.00 25.00 22.90 23.20 -2.52% 2,085,138 1,421 49.09
27 Jul 2025 25.40 25.40 23.70 23.80 -4.03% 2,734,044 1,474 66.54
24 Jul 2025 23.70 25.50 23.70 24.80 0.00% 2,437,051 1,377 61.17
23 Jul 2025 26.30 26.30 24.70 24.80 0.00% 2,873,871 1,421 72.04
22 Jul 2025 25.70 25.70 24.60 24.80 -0.40% 2,045,091 1,192 50.85
21 Jul 2025 25.10 25.80 24.60 24.90 -0.40% 2,711,560 1,418 68.30
20 Jul 2025 26.70 26.70 24.70 25.00 -3.10% 3,573,715 1,932 90.20
17 Jul 2025 26.40 26.40 25.60 25.80 -1.53% 2,441,032 1,293 63.58
16 Jul 2025 26.10 26.50 25.70 26.20 +1.16% 4,741,130 1,929 123.63
15 Jul 2025 26.00 26.30 25.60 25.90 0.00% 3,410,217 1,421 88.17
14 Jul 2025 25.70 26.70 25.50 25.90 +1.17% 2,919,059 1,631 76.32
13 Jul 2025 26.40 26.40 25.10 25.60 -3.03% 8,038,128 4,151 205.72
10 Jul 2025 28.00 28.30 25.90 26.40 -6.71% 4,570,757 2,465 123.14
9 Jul 2025 29.00 29.20 28.00 28.30 -2.08% 4,797,023 1,111 137.25
8 Jul 2025 29.00 29.40 28.40 28.90 -1.03% 5,189,964 1,272 150.13
7 Jul 2025 27.30 29.30 27.30 29.20 +7.75% 5,270,146 1,309 152.48
3 Jul 2025 25.60 28.00 25.50 27.10 +6.27% 5,510,203 1,884 149.58
2 Jul 2025 25.60 25.90 25.20 25.50 +0.39% 3,132,634 1,001 79.76
30 Jun 2025 23.90 25.80 23.80 25.40 +6.72% 7,113,948 1,820 177.04
29 Jun 2025 23.20 23.90 23.20 23.80 +1.28% 1,740,185 815 41.23
26 Jun 2025 23.90 24.50 23.30 23.50 0.00% 1,235,497 642 29.29
25 Jun 2025 23.90 24.20 23.00 23.50 -2.49% 2,610,136 1,094 61.57
24 Jun 2025 24.60 24.90 24.00 24.10 -1.23% 1,292,292 657 31.45
23 Jun 2025 22.90 24.70 22.00 24.40 +6.55% 5,090,088 1,506 120.11
22 Jun 2025 24.70 24.70 22.60 22.90 -4.98% 1,087,087 613 25.28
19 Jun 2025 24.60 24.60 23.70 24.10 -2.03% 1,317,401 625 31.81
18 Jun 2025 23.90 25.20 23.90 24.60 +2.93% 2,024,194 930 49.92
17 Jun 2025 24.30 24.50 23.80 23.90 -1.24% 1,007,304 607 24.25
16 Jun 2025 24.00 24.60 23.90 24.20 0.00% 2,971,554 1,086 71.84
15 Jun 2025 24.90 25.00 23.90 24.20 -2.81% 1,107,161 646 27.07
4 Jun 2025 25.00 25.60 24.10 24.90 -0.80% 2,668,311 1,140 66.88
3 Jun 2025 27.50 27.50 24.90 25.10 -9.06% 2,243,465 1,185 57.98
2 Jun 2025 27.80 28.00 26.80 27.60 -1.08% 1,019,789 571 28.24
1 Jun 2025 27.10 28.20 26.80 27.90 +2.95% 1,977,910 913 54.95
29 May 2025 26.80 27.40 26.30 27.10 +1.12% 3,199,034 751 85.95
28 May 2025 27.10 27.50 26.40 26.80 -1.11% 2,152,815 720 57.99
27 May 2025 26.90 27.80 26.60 27.10 +1.50% 1,844,369 830 50.08
26 May 2025 26.60 27.10 25.10 26.70 -1.11% 3,159,865 1,187 82.86
25 May 2025 26.20 27.80 26.20 27.00 +5.88% 3,372,553 987 91.94
24 May 2025 23.40 25.50 23.40 25.50 +6.69% 4,186,775 793 104.45
21 May 2025 23.70 24.60 22.90 23.90 -1.24% 2,380,949 1,563 56.95
20 May 2025 21.00 24.50 20.30 24.20 +7.56% 3,345,459 1,686 72.61
19 May 2025 24.90 24.90 22.40 22.50 -9.27% 4,271,408 1,238 97.00
18 May 2025 25.30 25.60 24.50 24.80 -1.59% 2,024,936 631 50.53
17 May 2025 25.00 25.60 24.70 25.20 +1.61% 2,164,424 657 54.28
15 May 2025 25.10 25.30 24.70 24.80 -1.20% 1,200,577 592 29.86
14 May 2025 25.00 25.50 24.50 25.10 +0.40% 1,989,910 851 49.66
13 May 2025 25.50 25.60 24.30 25.00 -3.47% 6,461,605 1,496 162.14
12 May 2025 26.50 26.50 25.10 25.90 -3.00% 3,579,449 1,336 92.68
8 May 2025 27.30 27.30 26.10 26.70 -1.11% 4,620,674 1,582 122.88
7 May 2025 25.40 27.60 24.30 27.00 +5.47% 12,429,667 2,383 319.98
6 May 2025 25.40 26.50 23.80 25.60 +2.40% 10,466,822 2,741 262.24
5 May 2025 23.30 25.00 23.30 25.00 +9.65% 9,837,805 2,905 241.59
4 May 2025 20.80 22.80 20.80 22.80 +9.62% 4,698,581 1,313 104.63
30 Apr 2025 19.50 21.30 18.80 20.80 +6.12% 9,222,676 2,296 187.65
29 Apr 2025 20.10 20.50 19.40 19.60 -4.39% 2,076,767 1,008 41.18
28 Apr 2025 19.70 21.10 19.70 20.50 +5.67% 8,043,858 2,611 165.02
27 Apr 2025 18.00 19.40 17.80 19.40 +9.60% 6,543,520 2,382 124.49
24 Apr 2025 18.00 19.00 17.50 17.70 -1.67% 2,380,802 1,106 43.35
23 Apr 2025 19.20 19.30 17.30 18.00 -5.76% 5,078,486 1,824 93.95
22 Apr 2025 19.60 19.70 18.70 19.10 -2.55% 4,531,211 1,329 87.66
21 Apr 2025 19.60 20.60 19.20 19.60 +1.03% 6,271,530 2,353 123.20
20 Apr 2025 17.90 19.40 17.80 19.40 +9.60% 5,358,344 2,309 100.57
17 Apr 2025 16.20 17.90 16.10 17.70 +8.59% 6,850,905 2,299 120.28
16 Apr 2025 16.40 16.80 15.90 16.30 +0.62% 2,217,147 1,174 36.13
15 Apr 2025 15.20 16.20 14.90 16.20 +9.46% 5,388,477 1,808 86.10
13 Apr 2025 15.00 15.10 14.60 14.80 +0.68% 1,020,191 663 15.18
10 Apr 2025 15.10 15.30 14.60 14.70 -2.00% 1,036,043 710 15.39
9 Apr 2025 15.30 15.50 14.90 15.00 -1.32% 1,555,467 743 23.46
8 Apr 2025 15.70 15.80 15.10 15.20 -3.18% 1,001,841 667 15.42
7 Apr 2025 15.50 16.00 15.40 15.70 +1.95% 1,225,459 740 19.25
6 Apr 2025 15.40 15.60 14.80 15.40 +0.65% 1,034,325 703 15.61
27 Mar 2025 15.50 15.60 15.10 15.30 -0.65% 674,409 651 10.30
25 Mar 2025 15.80 15.80 15.40 15.40 -1.28% 704,173 577 10.96
24 Mar 2025 15.70 16.10 15.50 15.60 0.00% 1,319,412 691 20.71
23 Mar 2025 16.10 16.20 15.40 15.60 -3.11% 1,286,542 1,010 20.20
20 Mar 2025 16.70 16.70 15.90 16.10 -3.59% 1,850,689 1,019 30.25
19 Mar 2025 17.00 17.30 16.60 16.70 0.00% 2,021,953 1,030 34.10
18 Mar 2025 16.30 17.00 16.30 16.70 +3.09% 2,034,150 1,121 34.03
17 Mar 2025 16.30 16.70 16.10 16.20 -1.82% 1,424,590 843 23.25
16 Mar 2025 16.90 17.00 16.30 16.50 -2.37% 1,787,096 1,041 29.58
13 Mar 2025 16.40 17.40 16.30 16.90 +3.68% 3,024,125 1,835 51.04
12 Mar 2025 17.40 17.40 16.00 16.30 -5.78% 3,520,581 2,281 58.72
11 Mar 2025 17.70 17.80 17.20 17.30 -1.70% 1,419,929 914 24.83
10 Mar 2025 17.00 18.00 17.00 17.60 +3.53% 2,479,295 1,349 43.30
9 Mar 2025 18.50 18.50 16.80 17.00 -8.11% 3,757,181 2,121 65.02
6 Mar 2025 19.00 19.30 18.40 18.50 -2.12% 1,603,632 1,141 30.12
5 Mar 2025 19.30 19.40 18.80 18.90 -1.05% 1,128,894 865 21.47
4 Mar 2025 19.00 19.50 18.70 19.10 +1.06% 2,208,191 1,424 42.14
3 Mar 2025 19.90 19.90 18.70 18.90 -5.03% 2,240,941 1,795 42.89
2 Mar 2025 21.10 21.20 19.50 19.90 -5.69% 2,791,101 1,739 56.52
27 Feb 2025 19.80 21.50 18.50 21.10 +4.46% 5,742,945 3,572 113.23
26 Feb 2025 22.40 22.50 20.10 20.20 -9.42% 5,792,745 3,481 120.17
25 Feb 2025 22.30 22.90 21.70 22.30 +2.29% 2,962,684 1,944 65.99
24 Feb 2025 22.40 23.10 21.60 21.80 -2.68% 3,027,205 2,201 67.43
23 Feb 2025 23.00 23.70 21.80 22.40 -2.61% 3,451,697 2,424 77.39
20 Feb 2025 25.10 25.50 22.60 23.00 -8.37% 4,500,644 2,881 104.38
19 Feb 2025 27.70 27.70 24.90 25.10 -9.06% 9,072,032 4,043 228.47
18 Feb 2025 27.90 28.60 27.30 27.60 -2.13% 3,454,706 1,389 97.19
17 Feb 2025 28.30 28.50 27.30 28.20 -1.05% 2,253,749 1,232 62.79
16 Feb 2025 29.60 29.80 27.50 28.50 -3.72% 1,645,100 772 47.56
13 Feb 2025 27.60 29.80 27.60 29.60 +7.25% 3,665,233 1,240 106.24
12 Feb 2025 28.30 28.30 27.20 27.60 -2.82% 1,208,030 642 33.47
11 Feb 2025 28.20 28.70 27.90 28.40 0.00% 3,234,021 782 91.35
10 Feb 2025 28.40 28.60 27.90 28.40 0.00% 1,653,284 749 46.68
9 Feb 2025 27.80 28.80 27.80 28.40 +1.43% 1,858,470 840 52.84
6 Feb 2025 28.70 29.00 27.80 28.00 -3.11% 2,017,232 795 56.92
5 Feb 2025 28.00 30.30 28.00 28.90 +2.48% 4,246,510 1,376 123.70
4 Feb 2025 28.00 28.60 28.00 28.20 +0.36% 1,221,441 546 34.54
3 Feb 2025 28.20 28.50 28.00 28.10 +0.36% 1,659,591 726 46.84
2 Feb 2025 27.20 28.30 27.20 28.00 +2.19% 836,348 557 23.15
30 Jan 2025 27.50 27.60 27.20 27.40 -0.36% 1,200,881 442 32.91
29 Jan 2025 27.30 27.80 27.30 27.50 +0.73% 2,448,737 783 67.53
28 Jan 2025 27.00 27.50 27.00 27.30 +1.11% 1,459,312 630 39.89
27 Jan 2025 26.80 27.50 26.60 27.00 +0.75% 1,565,814 665 42.22
26 Jan 2025 27.30 27.40 26.40 26.80 -2.55% 4,345,546 1,469 117.17
23 Jan 2025 26.10 27.90 26.10 27.50 +5.77% 1,969,978 1,265 53.46
22 Jan 2025 25.90 26.30 24.40 26.00 -1.89% 5,249,467 2,066 133.51
21 Jan 2025 27.80 28.00 25.70 26.50 -3.64% 2,980,689 1,406 80.41
20 Jan 2025 25.00 27.50 25.00 27.50 +10.00% 5,394,241 2,535 142.83
19 Jan 2025 26.60 27.60 24.90 25.00 -9.42% 2,819,937 1,671 72.36
16 Jan 2025 30.40 30.80 27.60 27.60 -9.80% 2,334,216 1,405 65.69
15 Jan 2025 30.90 31.30 29.90 30.60 -0.97% 2,264,671 802 69.70
14 Jan 2025 31.20 31.40 30.50 30.90 -0.96% 3,761,846 1,258 116.23
13 Jan 2025 30.60 31.80 29.40 31.20 +1.96% 2,351,797 1,273 72.58
12 Jan 2025 33.80 34.30 30.50 30.60 -9.47% 3,947,318 1,718 126.30
9 Jan 2025 32.90 34.10 32.70 33.80 +2.42% 2,337,544 1,186 78.27
8 Jan 2025 32.70 33.60 32.20 33.00 -1.49% 2,506,584 1,111 82.33
7 Jan 2025 34.50 36.10 31.60 33.50 -4.29% 5,781,709 2,780 201.07
6 Jan 2025 35.00 36.00 34.50 35.00 +1.16% 3,312,150 1,716 116.46
5 Jan 2025 31.00 34.70 31.00 34.60 +9.49% 2,663,138 1,329 89.43
2 Jan 2025 31.00 31.70 31.00 31.60 +1.28% 764,973 242 24.02
1 Jan 2025 31.20 31.50 31.00 31.20 0.00% 338,269 256 10.58
30 Dec 2024 31.50 32.40 30.70 31.20 -0.95% 2,056,365 617 64.33
29 Dec 2024 31.30 31.70 31.10 31.50 +0.64% 387,159 223 12.18
26 Dec 2024 31.20 31.60 30.40 31.30 0.00% 567,984 204 17.77
24 Dec 2024 31.20 31.80 30.90 31.30 -0.32% 704,592 314 22.12
23 Dec 2024 31.20 31.50 30.80 31.40 +0.32% 480,455 307 14.96
22 Dec 2024 31.40 31.90 31.00 31.30 -0.95% 621,083 411 19.55
19 Dec 2024 31.90 31.90 31.20 31.60 +0.64% 367,758 356 11.59
18 Dec 2024 30.40 31.60 30.40 31.40 +3.29% 684,987 557 21.36
17 Dec 2024 29.20 30.60 29.00 30.40 +3.75% 348,433 348 10.44
15 Dec 2024 29.10 30.20 29.10 29.30 -2.66% 485,420 351 14.27
12 Dec 2024 29.00 30.50 28.50 30.10 +2.73% 719,797 593 21.05
11 Dec 2024 32.00 32.50 29.10 29.30 -9.29% 1,049,720 1,023 31.86
10 Dec 2024 31.80 32.70 31.80 32.30 +0.94% 797,980 634 25.70
9 Dec 2024 32.30 32.40 31.70 32.00 -1.54% 836,631 557 26.76
8 Dec 2024 32.60 33.90 32.10 32.50 -2.40% 321,234 353 10.45
5 Dec 2024 32.90 34.20 32.90 33.30 -0.30% 833,892 815 28.03
4 Dec 2024 34.20 34.40 33.20 33.40 -2.34% 1,013,480 477 34.23
3 Dec 2024 34.50 35.10 33.90 34.20 -1.72% 2,225,298 1,036 76.92
2 Dec 2024 34.30 35.30 34.00 34.80 +1.46% 2,520,151 982 87.38
1 Dec 2024 33.80 34.80 33.80 34.30 +0.59% 1,970,462 880 67.67
28 Nov 2024 33.80 34.40 33.70 34.10 +0.29% 1,744,415 590 59.33
27 Nov 2024 33.60 34.70 33.60 34.00 -1.73% 3,393,347 1,104 115.55
26 Nov 2024 32.10 35.10 32.10 34.60 +7.79% 4,986,842 1,170 171.13
25 Nov 2024 34.00 34.60 31.30 32.10 -7.49% 2,267,144 1,200 73.99
24 Nov 2024 35.20 36.00 34.00 34.70 -2.25% 990,707 708 34.63
21 Nov 2024 33.60 35.70 33.60 35.50 +5.65% 3,738,509 1,426 131.52
20 Nov 2024 32.70 33.90 32.70 33.60 +2.13% 2,293,476 620 76.63
19 Nov 2024 33.30 33.70 32.10 32.90 -2.37% 926,631 513 30.60
18 Nov 2024 33.40 34.10 32.30 33.70 -1.46% 3,894,468 574 131.15
17 Nov 2024 34.10 34.90 33.60 34.20 +0.29% 573,729 439 19.68
14 Nov 2024 33.90 34.40 33.50 34.10 +0.89% 941,270 542 32.01
13 Nov 2024 33.00 34.00 33.00 33.80 0.00% 987,590 469 33.38
12 Nov 2024 33.70 34.60 33.10 33.80 -1.74% 1,060,694 754 35.76
11 Nov 2024 34.50 35.40 33.80 34.40 -1.15% 1,173,840 764 40.25
10 Nov 2024 34.60 35.70 34.30 34.80 +0.58% 1,140,359 832 39.55
7 Nov 2024 34.50 34.90 33.70 34.60 -1.14% 1,107,386 744 38.04
6 Nov 2024 33.00 35.20 32.70 35.00 +6.06% 3,895,919 957 134.45
5 Nov 2024 31.00 33.10 31.00 33.00 +8.20% 4,884,576 1,058 155.81
4 Nov 2024 28.40 30.50 28.20 30.50 +9.71% 3,810,989 1,096 111.40
3 Nov 2024 27.50 28.20 26.70 27.80 -0.36% 2,415,344 898 66.64
31 Oct 2024 28.50 28.50 27.40 27.90 0.00% 1,308,532 608 36.43
30 Oct 2024 29.90 29.90 27.30 27.90 -7.92% 4,062,841 1,418 112.76
29 Oct 2024 29.40 30.40 29.40 30.30 +1.34% 1,336,365 503 40.34
28 Oct 2024 30.00 30.20 29.30 29.90 -0.33% 1,260,590 380 37.59
27 Oct 2024 30.10 30.30 29.60 30.00 -1.96% 1,329,102 515 39.91
24 Oct 2024 30.10 30.70 29.80 30.60 +0.66% 1,145,531 592 34.85
23 Oct 2024 30.40 30.80 30.10 30.40 -1.62% 2,053,443 682 62.35
22 Oct 2024 31.00 31.70 30.50 30.90 -1.28% 2,575,753 791 80.05
21 Oct 2024 30.60 31.40 30.60 31.30 +2.29% 2,693,959 771 83.49
20 Oct 2024 30.20 30.80 29.90 30.60 +1.32% 4,435,457 769 134.99
17 Oct 2024 30.60 30.60 29.90 30.20 -0.66% 1,414,302 417 42.62
16 Oct 2024 30.00 30.60 30.00 30.40 +0.33% 1,506,699 482 45.69
15 Oct 2024 30.20 30.50 29.90 30.30 -0.33% 1,758,518 562 53.07
14 Oct 2024 30.90 31.20 30.10 30.40 -1.30% 1,491,224 688 45.53
9 Oct 2024 29.50 31.00 29.50 30.80 +3.01% 3,709,537 1,208 113.72
8 Oct 2024 29.00 30.20 29.00 29.90 +0.67% 2,638,143 961 78.49
7 Oct 2024 30.10 31.00 29.00 29.70 -0.67% 12,240,742 1,385 369.31
6 Oct 2024 28.70 30.20 28.70 29.90 +4.91% 5,067,680 1,374 149.34
3 Oct 2024 26.80 29.30 26.80 28.50 +4.78% 4,884,690 756 138.23
2 Oct 2024 27.20 27.90 26.70 27.20 -2.16% 2,753,579 415 75.07
1 Oct 2024 28.00 28.20 27.70 27.80 -0.71% 907,237 336 25.27
30 Sep 2024 28.20 28.80 27.60 28.00 -1.41% 2,694,469 461 75.50
29 Sep 2024 28.40 28.50 28.00 28.40 +1.43% 1,274,987 419 36.08
26 Sep 2024 27.00 28.50 27.00 28.00 +2.56% 2,160,315 643 60.06
25 Sep 2024 27.00 27.50 26.80 27.30 +0.37% 2,773,840 625 75.56
24 Sep 2024 27.30 27.80 27.10 27.20 -1.45% 1,697,634 471 46.36
23 Sep 2024 28.00 28.40 27.40 27.60 -1.78% 1,556,288 544 43.35
22 Sep 2024 27.70 28.50 27.70 28.10 +0.36% 1,561,087 709 44.01
19 Sep 2024 28.40 28.40 27.40 28.00 +1.45% 1,031,605 381 28.81
18 Sep 2024 27.50 27.90 27.40 27.60 -0.36% 1,148,235 379 31.71
17 Sep 2024 27.20 27.90 27.20 27.70 +0.36% 932,513 329 25.84
15 Sep 2024 27.40 28.20 27.40 27.60 -0.36% 1,886,461 597 52.27
12 Sep 2024 27.00 27.90 27.00 27.70 +1.84% 1,731,942 708 47.72
11 Sep 2024 27.20 27.70 26.70 27.20 -0.73% 2,632,037 718 71.62
10 Sep 2024 27.10 27.60 26.50 27.40 +1.11% 1,660,536 648 45.23
9 Sep 2024 27.70 28.10 26.60 27.10 -4.58% 5,098,731 1,067 140.02
8 Sep 2024 28.60 29.00 27.90 28.40 -0.70% 6,242,354 1,571 178.13
5 Sep 2024 27.50 28.90 27.50 28.60 +3.25% 5,522,102 1,604 156.62
4 Sep 2024 27.00 28.20 26.60 27.70 +2.97% 4,080,707 1,085 111.76
3 Sep 2024 26.20 27.20 26.20 26.90 +1.51% 2,057,482 615 55.11
2 Sep 2024 27.00 27.70 25.10 26.50 -2.93% 5,266,696 1,111 137.85
1 Sep 2024 26.30 27.50 26.30 27.30 +1.87% 3,493,202 1,126 94.71
29 Aug 2024 26.50 27.50 26.50 26.80 -2.55% 2,547,628 921 68.96
28 Aug 2024 26.50 27.70 26.40 27.50 +1.10% 6,302,521 1,421 168.33
27 Aug 2024 27.40 28.50 26.50 27.20 +2.64% 3,159,316 1,178 87.22
25 Aug 2024 24.50 26.50 24.10 26.50 +9.96% 15,258,402 762 379.85
22 Aug 2024 23.20 24.50 23.20 24.10 +1.26% 1,837,059 593 44.08
21 Aug 2024 23.70 24.30 23.10 23.80 0.00% 2,929,943 748 69.60
20 Aug 2024 22.80 24.40 22.80 23.80 +4.85% 1,894,587 691 44.87
19 Aug 2024 20.60 23.10 20.60 22.70 +8.10% 1,864,874 739 41.87
18 Aug 2024 21.00 21.40 20.90 21.00 -2.33% 684,764 262 14.38
15 Aug 2024 21.70 21.90 21.40 21.50 -1.83% 348,398 197 7.50
14 Aug 2024 22.00 22.30 21.30 21.90 0.00% 1,582,186 328 33.88
13 Aug 2024 21.20 22.30 21.20 21.90 +0.46% 1,668,981 299 35.84
12 Aug 2024 21.80 21.80 21.80 21.80 - 324,746 112 7.08

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.