CVOPRL CVO Petrochemical Refinery PLC.
Fuel & Power ·
prices through 2026-10-14 · 520 stored trading days
📊 Now
📈 Chart
💰 Performance
📆 Up/down days
📍 Where it stands
💵 Earnings
⚖️ Valuation
🏛 Company
🔬 Risk numbers
🔭 Days ahead
📋 Day-by-day
↗ Rising+4.5% over the last 5 sessions · between its averages, no clear trend
Every DSE share that was in this same state in the stored history, and how often its price was higher afterwards:
1 sessions later
38%
higher · ordinary day 40%
5 sessions later
42%
higher · ordinary day 44%
20 sessions later
51%
higher · ordinary day 47%
After this state, shares did about the same as on any other day: the direction now says little about what comes next.
Counted from 13,425 cases. This is what happened before, not a forecast for this share; news, results and the whole market move prices in ways no count of the past can see.
🛡 Stop-loss and how much to buy
Measured from this share's own last 400 sessions, adjusted for dividends. A stop inside the ordinary daily swing is sold by noise; this one sits two average daily ranges below the price.
Ordinary daily range
৳4.65 (2.9%)Suggested stop-loss
৳153.10 (−5.7%)Lowest close, 20 sessions
৳154.60A stop this close was hit within a month
33% of the timeNo single share is allowed more than a fifth of the money, however safe the stop makes it look.
📑 Results
From the company's results notices to the exchange. Loss in brackets. Cash flow is net operating cash flow per share for the period to date.
| Announced | Period | EPS | Same period a year before | Change | Cash flow per share | Next 5 sessions against the market |
|---|---|---|---|---|---|---|
| 2026-04-28 | Q3 · January-March 2026 | 1.12 | 0.63 | +77.8% | - | +1.8% |
| 2025-11-05 | Q1 · July-September 2025 | 1.88 | 0.92 | +104.3% | 5.51 | -7.2% |
| 2025-09-28 | FY June 30, 2025 | 3.82 | 2.34 | +63.2% | 7.65 | +15.3% |
| 2025-04-30 | Q3 · January-March 2025 | 0.68 | 0.46 | +47.8% | - | -4.8% |
| 2025-01-21 | Q2 · October-December 2024 | 0.96 | 0.66 | +45.5% | 2.00 | +3.5% |
| 2024-11-14 | Q1 · July-September 2024 | 0.92 | 1.10 | -16.4% | 0.48 | -1.1% |
After a result like the latest one (Profit up 25% or more), shares have moved +1.7% against the market over the next 20 sessions, in the middle of 355 cases. All results →
Price now
162.40
-3.20 ▼ -1.93% today
Current run
1 trading day
falling in a row, -3.20 tk (▼ -1.93%)
Overall condition
Bullish
technical score 62 out of 100
Place in its 52-week range
52%
124.04197.69
📊 Four scores, four different questions
They are not on the same scale and they are not meant to be added up. Each one answers something the others cannot.
Technical
— what the price chart is doing
62/100
Bullish
What the price chart is doing: trend, RSI, MACD and moving averages read together. It describes the price, not the company.
Fundamental
— what the business is worth and how well it runs
52/100
Value 16 · Quality 62 · Growth 82
Each part is a rank against the market: 80 on value means it looks cheaper for what it earns and owns than 80% of companies with figures on record. The price chart is deliberately left out of this one.
Market dominance
— how much of the market this company actually is
81/100
Size 74 · Money traded 83 · How many deals 89
A percentile against every listed company. 90 means this one is a bigger presence than 90% of the market. It says nothing about whether it is a good business or a good price.
0.144% of all listed value, 0.343% of the money traded in the last month.
Market hype
— how far today's attention is above this share's own normal
15/100
Ignored
Money vs normal 8 · Deals vs normal 15 · Price run 36 · Near its high 0
Measured against this share's own two-month normal, not against other companies. High means a lot of people have arrived recently. That is a fact about the crowd, not about the business, and a crowd can leave as fast as it came.
Money traded 1.16x its own average, deals 1.3x.
🩺 Share health - warning signs against DSE's Z-category criteria
No warning signs · score 10 out of 100 · listed in category A
• Auditor raised a concern
-1 qualified-opinion filings on record with DSE.
Signs marked with a warning triangle are DSE's own stated grounds for moving a company to Z. This reads the company's published figures only, it is not a prediction of DSE's decision, and not investment advice.
🔍 How straight it has been with shareholders
77/100
Mostly clean
−15
An auditor gave a qualified opinion 1 time(s), meaning part of the accounts could not be verified.
−8
Published figures were restated afterwards in 1 year(s), so what shareholders were first told was not what was finally reported.
Higher is better. It measures whether the company has been straight with its shareholders — filings, auditor opinions, restatements and its DSE category. It says nothing about whether the shares are a good buy.
🧾 The latest quarter
Q3 ending 3/2026, as filed with DSE.
Earnings per share
1.12 tk
Against the quarter before
-49.8%
was 2.23 tk in 12/2025
The year so far
1.12 tk
over 1 quarters
⚖️ What it might be worth
Three ways of valuing the same company. They are shown apart, not averaged, because when they disagree the disagreement is the useful part.
By what it earns
9.00 tk
It has earned 0.30 taka a share on average over 5 years, and buyers have usually paid about 30.0× for a taka of its profit. Its industry currently trades at 10.3×.
By what it owns
30.29 tk
What the company owns, less what it owes, comes to 30.29 taka for each share. This is closer to a floor than a target: a working business is usually worth more than its furniture.
No verdict here
The three answers are 3.4x apart, which means they are measuring different things about this company rather than closing in on one number. Trading at 162.40 today.
Assumes an investor wants 15% a year back, and uses 5 years of filings. A true discounted cash flow is not offered: it needs cash-flow statements, and DSE does not publish them.
💰 How much it has gained or lost
Today's close against the last close on or before each date. "Sessions" is how many trading days that covers.
| Period | From date | Price then | Price now | Change ৳ | Change % | Sessions |
|---|---|---|---|---|---|---|
| 1 Week | 2026-10-07 | 155.40 | 162.40 | +7.00 | ▲ +4.50% | 5 |
| 1 Month | 2026-09-14 | 143.20 | 162.40 | +19.20 | ▲ +13.41% | 22 |
| 3 Months | 2026-07-14 | 180.80 | 162.40 | -18.40 | ▼ -10.18% | 64 |
| 6 Months | 2026-04-13 | 159.20 | 162.40 | +3.20 | ▲ +2.01% | 124 |
| 1 Year | 2025-10-14 | 182.64 | 162.40 | -20.24 | ▼ -11.08% | 239 |
| 2 Years | 2024-10-14 | 115.16 | 162.40 | +47.24 | ▲ +41.02% | 478 |
| This Year | 2026-01-01 | 149.00 | 162.40 | +13.40 | ▲ +8.99% | 187 |
📆 How many days rising, how many falling
Counted close against previous close, over the stored history.
| Window | Bullish days | Bearish days | No change | Bullish share | Avg up day | Avg down day | Net move |
|---|---|---|---|---|---|---|---|
| Last 10 days | 6 | 4 | 0 |
60%
|
+1.30% | -1.41% | +3.30 tk |
| Last 20 days | 13 | 7 | 0 |
65%
|
+1.31% | -1.41% | +10.90 tk |
| Last 60 days | 28 | 31 | 1 |
47%
|
+1.35% | -1.47% | -14.60 tk |
| Last 120 days | 52 | 67 | 1 |
44%
|
+1.53% | -1.10% | +6.60 tk |
| All 520 days | 238 | 275 | 6 |
46%
|
+2.02% | -1.61% | +31.83 tk |
| Right now | down 1 trading days in a row |
| Trend side (20-day average) | above it for 5 trading days in a row |
| Of the last 60 days | 24 closed above the 20-day average, 36 closed below it |
| Longest rising run on record | 6 trading days |
| Longest falling run on record | 7 trading days |
| Best single day | ▲ +8.92% (+11.19 tk) 2025-11-16 |
| Worst single day | ▼ -9.88% (-9.03 tk) 2024-10-27 |
📍 Where the share stands now
Each row states the rule it came from, no hidden weighting.
| 52-week high | 197.69 2025-10-09 · ▼ -17.85% (-35.29 tk) from it |
| 52-week low | 124.04 2025-11-13 · ▲ +30.93% (+38.36 tk) above it |
| 20-day average | 159.01-price is above |
| 50-day average | 163.61-price is below |
| 200-day average | 161.61-price is above |
| RSI (14) | 53.7-middle of the range |
| Money flow (MFI 14) | 62.8-balanced |
| Typical daily swing (ATR 14) | 4.96 tk (3.06% of price) |
| Today's volume vs 20-day average | 1.39× |
| Trailing P/E (from DSE) | 25.62 |
| Market cap | 4,916 mn tk |
🔬 More numbers worth knowing
Risk, volume behaviour and how this share tracks the market, each with the rule behind it.
Deepest fall in the last 52 weeks
-35.32%
Peak 2025-10-09 → trough 2025-11-13. Now -17.85% below the 52-week high.
How jumpy the price is (yearly volatility)
27.3%
Daily moves over the last 60 days, scaled to a year. Higher means bigger swings both ways.
Volume traded on rising days (last 60)
49%
Above 50% means most shares changed hands while the price was rising, buying pressure rather than selling.
Average daily volume (last 60)
158,544
Today traded 1.39× the 20-day average.
Moves with the market (beta vs DSEX)
1.42
When DSEX moves 1%, this has moved about 1.42% on average (120 days).
Follows the market how closely
0.56
Correlation with DSEX, from −1 to +1. Near 0 means it largely moves on its own news rather than with the market.
Opening gaps (last 60 days)
24 / 0
Sessions that opened more than 0.5% above or below the previous close, a sign of news arriving outside trading hours.
Time since its extremes
242 / 218
Trading days since the 52-week high (2025-10-09) and since the 52-week low (2025-11-13).
🔭 What the numbers suggest for the days ahead
⚠ This is arithmetic on past prices, not a prediction. Each box shows the exact rule behind it. A real market moves on news, results and sentiment that no formula here can see. Not investment advice.
If the last 20 trading days' trend simply continued
163.65 tk
▲ +0.77% (+1.25 tk) in 5 trading days
Straight-line fit through the last 20 closes, sloping 0.250 tk per trading day, extended 5 days.
Range it has usually stayed within over 5 trading days
156.15 – 168.65
± 6.25 tk (± 3.85%) around today's price
One standard deviation of its own daily moves over the last 60 trading days, scaled to 5 days. Historically it stayed inside a band like this about two thirds of the time.
Chance of beating the market over the next 7 days
51%
+MACD
-Above its 20-day average
-Last 10 days
-Volume against its own normal
Does the ranking beat chance?
Yes, by a little. Tested on weeks it had never seen, it was right 51.26% of the time against 49.06% for guessing — an edge of 3.43 points on an average trading day.
Would acting on it have made money?
Not measurably. Over 7 days the shares it ranked highest returned 1.04% and the ones it ranked lowest returned 0.97% — a gap of 0.068 points, which is indistinguishable from nothing. Brokerage costs 0.40% for each round trip, so trading on this ranking would have lost money.
Measured across 127 trading days out of 222, because a day is what varies — every share is scored against the same day's middle, so one day's results move together and counting them separately would overstate the evidence.
Prices above, where rises have stalled before
164.50 · 165.00 · 168.80
Swing highs, a peak higher than the 5 trading days either side of it.
Prices below, where falls have stopped before
160.00 · 153.30 · 142.00
Swing lows, a trough lower than the 5 trading days either side of it.
Signals currently firing
RSI 54-Bullish momentum
MACD-Above signal line
Trend-Sideways / mixed
💵 What the company actually earns
Straight from DSE's own filing page for CVOPRL: earnings per share, book value, profit and payout, year by year. EPS is from continuing operations where DSE reports it separately.
| Year | EPS | Growth | NAV / share | Profit (mn tk) | P/E at year end | Dividend | Yield |
|---|---|---|---|---|---|---|---|
| 2021 | -2.49 | - | 11.55 | -62.95 | - | none on record | - |
| 2022 | -2.63 | ▲ +5.62% | 7.74 | -72.97 | - | none on record | - |
| 2023 | 0.46 | ▼ -117.49% | 8.27 | 12.90 | 408.10 | 5% | 0.26% |
| 2024 | 2.34 | ▲ +408.70% | 10.31 | 65.00 | 61.05 | 10% | 0.70% |
| 2025 | 3.82 | ▲ +63.25% | 30.29 | 105.99 | 34.87 | none on record | 0.83% |
📆 The freshest earnings, quarter by quarter
Interim results move a stock long before the annual report does.
| Period | Ending | EPS | Revenue (mn) | Profit (mn) | Price then |
|---|---|---|---|---|---|
| 9 Months | 202603 | 5.08 | - | - | 153.50 |
| Q3 | 202603 | 1.12 | - | - | 153.50 |
| Half Yearly | 202512 | 3.96 | - | - | 147.50 |
| Q2 | 202512 | 2.23 | - | - | 147.50 |
| Q1 | 202509 | 1.88 | - | - | 179.50 |
⚖️ Is it expensive?, today's price against those earnings
Each ratio uses the live price of CVOPRL against the company's last reported figures. The comparison column is the median of all 23 companies in Fuel & Power, an absolute number means little without it.
P/E ratio
42.51
sector median 20.75
✗ worse than the sector
Price ÷ earnings per share. Lower means you pay less for each taka the company earns. Negative earnings make it meaningless, so it is left blank.
Price to book (P/B)
5.36
sector median 0.70
✗ worse than the sector
Price ÷ net asset value per share. Below 1 means the market values it under the book value of what it owns.
Return on equity (ROE)
12.61%
sector median 6.45%
✓ better than the sector
Earnings ÷ book value per share. How hard the company works the money shareholders have in it. Higher is better.
Dividend yield
0.83%
Cash dividend as a share of today's price, what a holder actually receives each year.
EPS growth (year on year)
63.25%
How much earnings per share changed against the year before.
Earnings yield
2.35%
Earnings per share as a share of price, the P/E turned upside down, easier to compare against a bank rate.
📏 Cheap or dear against its own past
Every stored close divided by the earnings reported for that year, the P/E a buyer actually paid on each of the last 520 sessions. A whole sector can re-rate together, so this catches what a sector comparison cannot.
42.51 today
23.8
median 40.5
59.7
about where it usually trades
💸 How reliable the dividend has been
A high dividend once is not the same as a dividend every year.
3 years running
| Paid in | 7 of 11 years on record |
| Consistency | 64% |
| Latest | 11% |
| Range | 2% – 25% |
| Direction | lower than it started |
🔄 Has the ownership shifted?
Sponsors selling, or foreign holders leaving, is a real signal, and one that only shows when the old snapshot is kept beside the new one.
| Jun 30, 2025 (year ended) | Sep 30, 2026 | Change | |
|---|---|---|---|
| Sponsor / director | 45.31% | 43.06% | -2.25 |
| Government | 0.00% | 0.00% | - |
| Institution | 17.01% | 17.40% | +0.39 |
| Foreign | 0.16% | 0.09% | -0.07 |
| Public | 37.52% | 39.45% | +1.93 |
🏛 Who owns the company
DSE's own shareholding breakdown, oldest reading at the bottom. A falling sponsor or rising public share is worth noticing.
| As on | Sponsor / director | Government | Institution | Foreign | Public |
|---|---|---|---|---|---|
| Sep 30, 2026 | 43.06% | 0.00% | 17.40% -0.04 | 0.09% | 39.45% +0.04 |
| Aug 31, 2026 | 43.06% | 0.00% | 17.44% -0.57 | 0.09% | 39.41% +0.57 |
| Jul 31, 2026 | 43.06% | 0.00% | 18.01% -3.09 | 0.09% -0.03 | 38.84% +3.12 |
| Jun 30, 2026 | 43.06% -2.25 | 0.00% | 21.10% +4.09 | 0.12% -0.04 | 35.72% -1.80 |
| Jun 30, 2025 (year ended) | 45.31% | 0.00% | 17.01% | 0.16% | 37.52% |
Change over Jun 30, 2025 (year ended) → Sep 30, 2026
-2.25pp
The people who run the company have been reducing their own holding.
-0.07pp
Foreign investors have been selling out of this share.
+0.39pp
Institutions, funds and companies, have been buying.
🏦 What the company owes
| Short-term loans | 153.1 mn tk |
| Long-term loans | 0.0 mn tk |
| Total borrowings | 153.1 mn tk |
| Owners' equity (capital + reserves) | 352.3 mn tk |
| Debt against equity | 0.43× |
For every taka the owners have in the business, it has borrowed 0.43 taka. Reported June 30, 2025.
📈 Growth per year
| Earnings per share, last year | +63.2% |
| Share price, 1-year | -18.9% |
| Share price, 2-year | +13.4% |
Compound growth for each year of the period, the steady yearly rate that would take the earliest figure to the latest one. Periods starting from a loss are left out, because a growth rate out of a loss means nothing.
🎯 How it ranks against the market
| Value, how cheap it is | 16 very weak |
| Growth, earnings rising | 82 very strong |
| Quality, profit without heavy borrowing | 62 strong |
| Momentum, price over the past year | 14 very weak |
Out of 100, against every other company with the same figures on record. A score of 80 means it looks better on that measure than 80 out of 100 companies, it is a ranking, not a recommendation. A share can rank as very cheap precisely because the market thinks something is wrong with it. Compare the whole market →
🏷 Company facts
| Listing category | A |
| Operating status | Active |
| Listed since | 1990 |
| Market capitalisation | 4,916 mn tk |
| Free-float market cap | 2,516 mn tk |
| Paid-up capital | 303 mn tk |
| Reserves & surplus | 50 mn tk |
| Shares outstanding | 30,268,755 |
| Face value | 10.00 |
| Financial year end | 30-Jun |
| Last AGM held | 10-12-2025 |
| Company website | www.cvopetro.com |
💸 Dividend record
Cash dividend declared each year, as a percentage of face value.
| 2025 | 2024 | 2023 | 2019 | 2018 | 2016 | 2015 |
|---|---|---|---|---|---|---|
| 11% | 10% | 5% | 2% | 2% | 25% | 15% |
Paid in 7 of the years DSE has on record.
📄 Filings on record
| Auditor concern 2024 | "Qualified Opinion" paragraph of "CVO Petrochemical Refinery PLC." for the year ended on 30 June 2024. |
🗓 Month-by-month track record
Each month's last close against the month before it, the last 12 months on record.
| Nov 25 | Dec 25 | Jan 26 | Feb 26 | Mar 26 | Apr 26 | May 26 | Jun 26 | Jul 26 | Aug 26 | Sep 26 | Oct 26 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ▼ -8.56% -14.50 tk | ▼ -4.70% -7.27 tk | ▲ +4.75% +7.00 tk | ▲ +7.96% +12.30 tk | ▼ -7.97% -13.30 tk | ▲ +3.13% +4.80 tk | ▲ +2.27% +3.60 tk | ▲ +6.98% +11.30 tk | ▲ +1.33% +2.30 tk | ▼ -5.87% -10.30 tk | ▼ -3.69% -6.10 tk | ▲ +2.07% +3.30 tk |
📋 Day-by-day price history
Every stored session for CVOPRL, newest first: open, high, low, close, how much it moved that day, and how much was traded.
| Date | Open | High | Low | Close | Change ৳ | Change % | Day range | Volume | Value (mn) | Trades |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 167.00 | 167.40 | 160.60 | 162.40 | -3.20 | ▼ -1.93% | 6.80 | 174,878 | 28.75 | 1,359 |
| 2026-10-13 | 164.00 | 167.90 | 163.70 | 165.60 | +2.50 | ▲ +1.53% | 4.20 | 217,811 | 36.03 | 1,413 |
| 2026-10-12 | 163.00 | 165.00 | 160.90 | 163.10 | +0.70 | ▲ +0.43% | 4.10 | 226,184 | 36.94 | 1,662 |
| 2026-10-11 | 157.70 | 164.50 | 157.30 | 162.40 | +5.40 | ▲ +3.44% | 7.20 | 203,700 | 33.02 | 1,847 |
| 2026-10-08 | 156.00 | 158.90 | 156.00 | 157.00 | +1.60 | ▲ +1.03% | 2.90 | 120,546 | 18.98 | 797 |
| 2026-10-07 | 157.00 | 157.30 | 154.80 | 155.40 | +0.50 | ▲ +0.32% | 2.50 | 69,994 | 10.90 | 628 |
| 2026-10-06 | 156.80 | 159.40 | 153.30 | 154.90 | -1.60 | ▼ -1.02% | 6.10 | 80,912 | 12.62 | 767 |
| 2026-10-05 | 161.10 | 161.30 | 155.30 | 156.50 | -2.50 | ▼ -1.57% | 6.00 | 96,538 | 15.31 | 739 |
| 2026-10-04 | 162.00 | 162.00 | 158.20 | 159.00 | -1.80 | ▼ -1.12% | 3.80 | 88,237 | 14.19 | 690 |
| 2026-10-01 | 161.00 | 164.50 | 160.20 | 160.80 | +1.70 | ▲ +1.07% | 4.30 | 169,882 | 27.61 | 1,281 |
| 2026-09-30 | 157.70 | 160.50 | 157.50 | 159.10 | +1.10 | ▲ +0.70% | 3.00 | 64,010 | 10.17 | 540 |
| 2026-09-29 | 160.20 | 161.00 | 156.70 | 158.00 | -2.00 | ▼ -1.25% | 4.30 | 74,572 | 11.80 | 764 |
| 2026-09-28 | 161.70 | 162.90 | 159.50 | 160.00 | -1.70 | ▼ -1.05% | 3.40 | 89,811 | 14.44 | 758 |
| 2026-09-27 | 162.80 | 164.40 | 160.50 | 161.70 | +0.50 | ▲ +0.31% | 3.90 | 117,406 | 18.99 | 1,153 |
| 2026-09-24 | 158.80 | 162.50 | 158.80 | 161.20 | +2.60 | ▲ +1.64% | 3.70 | 160,556 | 25.79 | 1,244 |
| 2026-09-23 | 157.40 | 159.40 | 156.20 | 158.60 | +2.90 | ▲ +1.86% | 3.20 | 78,271 | 12.38 | 792 |
| 2026-09-22 | 155.30 | 158.50 | 155.10 | 155.70 | +1.10 | ▲ +0.71% | 3.40 | 107,957 | 16.91 | 814 |
| 2026-09-21 | 157.00 | 158.00 | 154.10 | 154.60 | -3.00 | ▼ -1.90% | 3.90 | 149,844 | 23.31 | 1,005 |
| 2026-09-20 | 158.70 | 165.00 | 157.00 | 157.60 | +1.10 | ▲ +0.70% | 8.00 | 168,401 | 26.63 | 1,154 |
| 2026-09-17 | 151.70 | 158.00 | 149.50 | 156.50 | +5.00 | ▲ +3.30% | 8.50 | 101,265 | 15.62 | 901 |
| 2026-09-16 | 151.00 | 154.20 | 147.90 | 151.50 | +2.00 | ▲ +1.34% | 6.30 | 138,376 | 20.98 | 1,036 |
| 2026-09-15 | 145.60 | 150.50 | 144.00 | 149.50 | +6.30 | ▲ +4.40% | 6.50 | 82,748 | 12.16 | 646 |
| 2026-09-14 | 147.80 | 147.80 | 142.00 | 143.20 | -3.00 | ▼ -2.05% | 5.80 | 77,913 | 11.30 | 763 |
| 2026-09-13 | 153.00 | 153.40 | 145.50 | 146.20 | -6.90 | ▼ -4.51% | 7.90 | 132,171 | 19.68 | 1,103 |
| 2026-09-10 | 155.80 | 158.00 | 152.50 | 153.10 | -2.70 | ▼ -1.73% | 5.50 | 106,704 | 16.50 | 768 |
| 2026-09-09 | 157.70 | 158.20 | 155.00 | 155.80 | -1.10 | ▼ -0.70% | 3.20 | 55,836 | 8.71 | 565 |
| 2026-09-08 | 158.60 | 161.70 | 156.00 | 156.90 | -1.60 | ▼ -1.01% | 5.70 | 88,902 | 14.11 | 740 |
| 2026-09-07 | 164.00 | 164.00 | 153.80 | 158.50 | -5.50 | ▼ -3.35% | 10.20 | 292,197 | 45.87 | 2,018 |
| 2026-09-06 | 168.00 | 168.00 | 163.40 | 164.00 | -4.10 | ▼ -2.44% | 4.60 | 90,150 | 14.91 | 793 |
| 2026-09-03 | 167.20 | 170.50 | 167.20 | 168.10 | +1.20 | ▲ +0.72% | 3.30 | 156,723 | 26.44 | 1,109 |
| 2026-09-02 | 166.50 | 168.00 | 166.20 | 166.90 | +0.50 | ▲ +0.30% | 1.80 | 57,496 | 9.60 | 496 |
| 2026-09-01 | 167.40 | 168.60 | 166.10 | 166.40 | +1.20 | ▲ +0.73% | 2.50 | 58,305 | 9.75 | 486 |
| 2026-08-31 | 166.10 | 167.80 | 163.40 | 165.20 | -0.30 | ▼ -0.18% | 4.40 | 83,390 | 13.79 | 803 |
| 2026-08-30 | 168.00 | 169.00 | 165.00 | 165.50 | -1.80 | ▼ -1.08% | 4.00 | 82,453 | 13.69 | 620 |
| 2026-08-27 | 169.60 | 170.30 | 167.00 | 167.30 | -0.80 | ▼ -0.48% | 3.30 | 117,589 | 19.82 | 835 |
| 2026-08-25 | 167.00 | 169.90 | 166.50 | 168.10 | +1.40 | ▲ +0.84% | 3.40 | 81,757 | 13.75 | 759 |
| 2026-08-24 | 170.60 | 172.00 | 166.50 | 166.70 | -3.80 | ▼ -2.23% | 5.50 | 131,638 | 22.12 | 1,217 |
| 2026-08-23 | 173.60 | 175.00 | 170.10 | 170.50 | -2.70 | ▼ -1.56% | 4.90 | 176,395 | 30.34 | 1,410 |
| 2026-08-20 | 173.90 | 174.80 | 172.80 | 173.20 | +0.30 | ▲ +0.17% | 2.00 | 74,818 | 12.98 | 631 |
| 2026-08-19 | 173.80 | 175.50 | 170.40 | 172.90 | -0.50 | ▼ -0.29% | 5.10 | 121,270 | 21.00 | 1,018 |
| 2026-08-18 | 177.40 | 178.70 | 172.50 | 173.40 | -2.30 | ▼ -1.31% | 6.20 | 182,164 | 32.00 | 1,330 |
| 2026-08-17 | 180.00 | 180.60 | 175.20 | 175.70 | -3.90 | ▼ -2.17% | 5.40 | 252,861 | 44.73 | 1,557 |
| 2026-08-16 | 183.20 | 185.00 | 179.00 | 179.60 | -3.50 | ▼ -1.91% | 6.00 | 295,170 | 53.73 | 1,712 |
| 2026-08-13 | 179.70 | 185.00 | 177.00 | 183.10 | +4.70 | ▲ +2.63% | 8.00 | 481,171 | 87.69 | 2,457 |
| 2026-08-12 | 180.00 | 182.50 | 177.70 | 178.40 | -1.10 | ▼ -0.61% | 4.80 | 355,696 | 64.27 | 2,347 |
| 2026-08-11 | 176.30 | 180.80 | 175.10 | 179.50 | +3.20 | ▲ +1.82% | 5.70 | 318,481 | 56.89 | 1,814 |
| 2026-08-10 | 177.60 | 179.10 | 175.40 | 176.30 | -1.30 | ▼ -0.73% | 3.70 | 154,674 | 27.34 | 1,054 |
| 2026-08-09 | 174.30 | 179.30 | 174.30 | 177.60 | +3.70 | ▲ +2.13% | 5.00 | 321,138 | 56.91 | 2,084 |
| 2026-08-06 | 173.60 | 175.50 | 173.10 | 173.90 | +0.50 | ▲ +0.29% | 2.40 | 115,585 | 20.11 | 843 |
| 2026-08-04 | 173.50 | 174.90 | 172.90 | 173.40 | 0.00 | ■ 0.00% | 2.00 | 84,506 | 14.66 | 666 |
| 2026-08-03 | 175.00 | 175.90 | 172.90 | 173.40 | -1.50 | ▼ -0.86% | 3.00 | 156,591 | 27.21 | 1,172 |
| 2026-08-02 | 177.70 | 177.70 | 174.20 | 174.90 | -0.60 | ▼ -0.34% | 3.50 | 136,447 | 23.94 | 996 |
| 2026-07-30 | 176.60 | 176.60 | 174.00 | 175.50 | +0.10 | ▲ +0.06% | 2.60 | 152,127 | 26.66 | 751 |
| 2026-07-29 | 179.00 | 179.60 | 175.10 | 175.40 | -2.80 | ▼ -1.57% | 4.50 | 166,922 | 29.57 | 1,086 |
| 2026-07-28 | 175.70 | 179.00 | 174.70 | 178.20 | +4.20 | ▲ +2.41% | 4.30 | 199,967 | 35.33 | 1,186 |
| 2026-07-27 | 173.10 | 174.90 | 173.00 | 174.00 | +1.40 | ▲ +0.81% | 1.90 | 137,122 | 23.88 | 949 |
| 2026-07-26 | 175.00 | 176.20 | 171.90 | 172.60 | -1.50 | ▼ -0.86% | 4.30 | 176,349 | 30.59 | 1,215 |
| 2026-07-23 | 179.40 | 179.40 | 173.90 | 174.10 | -4.20 | ▼ -2.36% | 5.50 | 317,527 | 55.88 | 1,491 |
| 2026-07-22 | 181.00 | 183.20 | 177.60 | 178.30 | -2.30 | ▼ -1.27% | 5.60 | 318,659 | 57.46 | 1,833 |
| 2026-07-21 | 178.80 | 182.20 | 177.50 | 180.60 | +3.60 | ▲ +2.03% | 4.70 | 421,854 | 75.94 | 2,110 |
| 2026-07-20 | 176.40 | 179.30 | 174.90 | 177.00 | +0.70 | ▲ +0.40% | 4.40 | 256,760 | 45.42 | 1,393 |
| 2026-07-19 | 178.60 | 179.90 | 176.00 | 176.30 | -2.30 | ▼ -1.29% | 3.90 | 318,049 | 56.46 | 1,648 |
| 2026-07-16 | 182.00 | 183.00 | 177.60 | 178.60 | -3.20 | ▼ -1.76% | 5.40 | 310,742 | 55.59 | 1,806 |
| 2026-07-15 | 182.00 | 189.00 | 180.20 | 181.80 | +1.00 | ▲ +0.55% | 8.80 | 701,226 | 129.12 | 3,387 |
| 2026-07-14 | 176.90 | 181.90 | 176.20 | 180.80 | +5.20 | ▲ +2.96% | 5.70 | 618,512 | 110.72 | 2,714 |
| 2026-07-13 | 178.40 | 179.70 | 175.30 | 175.60 | -2.20 | ▼ -1.24% | 4.40 | 459,515 | 81.27 | 2,282 |
| 2026-07-12 | 172.90 | 178.60 | 171.00 | 177.80 | +6.70 | ▲ +3.92% | 7.60 | 593,224 | 103.95 | 2,952 |
| 2026-07-09 | 168.90 | 172.10 | 167.00 | 171.10 | +2.20 | ▲ +1.30% | 5.10 | 317,205 | 54.12 | 1,621 |
| 2026-07-08 | 169.00 | 170.00 | 168.20 | 168.90 | -0.10 | ▼ -0.06% | 1.80 | 138,419 | 23.37 | 820 |
| 2026-07-07 | 171.30 | 172.00 | 168.50 | 169.00 | -2.20 | ▼ -1.29% | 3.50 | 289,092 | 49.18 | 1,511 |
| 2026-07-06 | 172.60 | 173.20 | 170.80 | 171.20 | -0.70 | ▼ -0.41% | 2.40 | 316,027 | 54.30 | 1,370 |
| 2026-07-05 | 171.00 | 173.50 | 171.00 | 171.90 | +0.90 | ▲ +0.53% | 2.50 | 257,243 | 44.32 | 1,326 |
| 2026-07-02 | 173.50 | 174.90 | 170.00 | 171.00 | -2.20 | ▼ -1.27% | 4.90 | 341,575 | 58.78 | 1,797 |
| 2026-06-30 | 172.40 | 175.30 | 170.90 | 173.20 | +1.90 | ▲ +1.11% | 4.40 | 628,628 | 108.93 | 2,587 |
| 2026-06-29 | 166.70 | 172.00 | 166.70 | 171.30 | +4.60 | ▲ +2.76% | 5.30 | 463,931 | 79.15 | 2,554 |
| 2026-06-28 | 167.50 | 168.70 | 165.80 | 166.70 | -0.40 | ▼ -0.24% | 2.90 | 166,082 | 27.71 | 1,146 |
| 2026-06-25 | 165.20 | 168.40 | 165.20 | 167.10 | +1.90 | ▲ +1.15% | 3.20 | 154,363 | 25.76 | 988 |
| 2026-06-24 | 165.10 | 166.70 | 164.00 | 165.20 | +0.50 | ▲ +0.30% | 2.70 | 165,593 | 27.35 | 1,037 |
| 2026-06-23 | 163.40 | 165.70 | 160.00 | 164.70 | +2.40 | ▲ +1.48% | 5.70 | 136,113 | 22.22 | 910 |
| 2026-06-22 | 164.90 | 165.00 | 161.90 | 162.30 | -1.60 | ▼ -0.98% | 3.10 | 113,011 | 18.44 | 833 |
| 2026-06-21 | 165.50 | 167.60 | 163.50 | 163.90 | -1.70 | ▼ -1.03% | 4.10 | 143,276 | 23.72 | 1,166 |
| 2026-06-18 | 167.80 | 167.90 | 165.00 | 165.60 | -0.70 | ▼ -0.42% | 2.90 | 121,075 | 20.14 | 1,004 |
| 2026-06-17 | 166.70 | 168.50 | 165.40 | 166.30 | -0.10 | ▼ -0.06% | 3.10 | 210,727 | 35.09 | 1,360 |
| 2026-06-16 | 169.70 | 170.00 | 165.80 | 166.40 | -2.50 | ▼ -1.48% | 4.20 | 224,662 | 37.64 | 1,385 |
| 2026-06-15 | 171.40 | 172.10 | 168.10 | 168.90 | -0.80 | ▼ -0.47% | 4.00 | 358,377 | 60.99 | 2,004 |
| 2026-06-14 | 172.40 | 172.40 | 169.10 | 169.70 | +0.70 | ▲ +0.41% | 3.30 | 291,327 | 49.58 | 1,610 |
| 2026-06-11 | 170.30 | 174.90 | 168.00 | 169.00 | -1.50 | ▼ -0.88% | 6.90 | 577,102 | 98.42 | 3,146 |
| 2026-06-10 | 172.00 | 175.00 | 167.70 | 170.50 | -1.00 | ▼ -0.58% | 7.30 | 507,848 | 87.09 | 2,498 |
| 2026-06-09 | 162.10 | 173.50 | 161.70 | 171.50 | +9.80 | ▲ +6.06% | 11.80 | 1,273,543 | 215.34 | 5,571 |
| 2026-06-08 | 162.30 | 163.00 | 160.70 | 161.70 | -0.60 | ▼ -0.37% | 2.30 | 200,820 | 32.46 | 1,236 |
| 2026-06-07 | 165.00 | 165.00 | 161.70 | 162.30 | -0.60 | ▼ -0.37% | 3.30 | 424,331 | 69.37 | 2,048 |
| 2026-06-04 | 161.00 | 164.00 | 159.80 | 162.90 | +2.00 | ▲ +1.24% | 4.20 | 370,487 | 60.19 | 1,952 |
| 2026-06-03 | 160.60 | 162.80 | 160.00 | 160.90 | +1.50 | ▲ +0.94% | 2.80 | 329,450 | 53.28 | 1,579 |
| 2026-06-02 | 160.40 | 160.40 | 159.00 | 159.40 | -0.50 | ▼ -0.31% | 1.40 | 195,413 | 31.16 | 1,401 |
| 2026-06-01 | 162.50 | 162.70 | 159.50 | 159.90 | -2.00 | ▼ -1.24% | 3.20 | 199,082 | 31.94 | 1,369 |
| 2026-05-24 | 164.30 | 164.30 | 161.60 | 161.90 | -0.70 | ▼ -0.43% | 2.70 | 287,567 | 46.84 | 1,533 |
| 2026-05-23 | 160.60 | 165.00 | 160.00 | 162.60 | +3.90 | ▲ +2.46% | 5.00 | 441,255 | 71.40 | 1,871 |
| 2026-05-21 | 160.10 | 160.60 | 158.40 | 158.70 | -0.20 | ▼ -0.13% | 2.20 | 179,105 | 28.50 | 971 |
| 2026-05-20 | 161.00 | 161.30 | 158.10 | 158.90 | -0.70 | ▼ -0.44% | 3.20 | 208,785 | 33.29 | 1,305 |
| 2026-05-19 | 160.60 | 161.30 | 159.20 | 159.60 | -0.20 | ▼ -0.13% | 2.10 | 154,308 | 24.68 | 1,137 |
| 2026-05-18 | 164.90 | 164.90 | 159.00 | 159.80 | -4.10 | ▼ -2.50% | 5.90 | 296,326 | 47.76 | 1,680 |
| 2026-05-17 | 165.00 | 168.80 | 163.10 | 163.90 | -0.50 | ▼ -0.30% | 5.70 | 570,281 | 94.89 | 2,679 |
| 2026-05-14 | 158.00 | 166.50 | 156.80 | 164.40 | +6.70 | ▲ +4.25% | 9.70 | 830,990 | 134.87 | 3,832 |
| 2026-05-13 | 159.30 | 159.80 | 157.30 | 157.70 | -1.30 | ▼ -0.82% | 2.50 | 204,174 | 32.27 | 1,178 |
| 2026-05-12 | 160.60 | 161.30 | 158.50 | 159.00 | -0.40 | ▼ -0.25% | 2.80 | 203,757 | 32.59 | 1,387 |
| 2026-05-11 | 158.70 | 161.20 | 158.30 | 159.40 | +0.90 | ▲ +0.57% | 2.90 | 231,169 | 36.83 | 1,241 |
| 2026-05-10 | 157.00 | 160.20 | 157.00 | 158.50 | +1.60 | ▲ +1.02% | 3.20 | 202,488 | 32.13 | 1,224 |
| 2026-05-07 | 142.00 | 161.90 | 142.00 | 156.90 | -0.60 | ▼ -0.38% | 19.90 | 233,988 | 36.82 | 1,249 |
| 2026-05-06 | 158.00 | 159.00 | 157.00 | 157.50 | +0.20 | ▲ +0.13% | 2.00 | 203,705 | 32.16 | 1,271 |
| 2026-05-05 | 162.50 | 162.50 | 156.90 | 157.30 | -3.40 | ▼ -2.12% | 5.60 | 329,771 | 52.45 | 2,127 |
| 2026-05-04 | 157.90 | 161.40 | 157.60 | 160.70 | +2.80 | ▲ +1.77% | 3.80 | 324,120 | 51.56 | 1,581 |
| 2026-05-03 | 158.50 | 160.00 | 157.00 | 157.90 | -0.40 | ▼ -0.25% | 3.00 | 183,835 | 29.17 | 986 |
| 2026-04-30 | 160.00 | 160.90 | 157.80 | 158.30 | -1.30 | ▼ -0.81% | 3.10 | 215,122 | 34.24 | 1,449 |
| 2026-04-29 | 161.10 | 161.40 | 159.30 | 159.60 | -1.50 | ▼ -0.93% | 2.10 | 260,403 | 41.67 | 1,470 |
| 2026-04-28 | 169.90 | 169.90 | 160.50 | 161.10 | +3.10 | ▲ +1.96% | 9.40 | 556,673 | 90.24 | 2,982 |
| 2026-04-27 | 161.70 | 163.60 | 156.70 | 158.00 | -3.60 | ▼ -2.23% | 6.90 | 374,058 | 59.86 | 2,130 |
| 2026-04-26 | 164.00 | 165.00 | 160.90 | 161.60 | -0.80 | ▼ -0.49% | 4.10 | 585,052 | 95.74 | 2,831 |
| 2026-04-23 | 163.30 | 164.30 | 160.50 | 162.40 | -0.50 | ▼ -0.31% | 3.80 | 356,305 | 57.88 | 1,736 |
| 2026-04-22 | 162.40 | 165.90 | 160.20 | 162.90 | +1.20 | ▲ +0.74% | 5.70 | 761,620 | 124.47 | 3,415 |
| 2026-04-21 | 157.40 | 162.90 | 156.00 | 161.70 | +5.90 | ▲ +3.79% | 6.90 | 524,746 | 84.30 | 2,421 |
🔓
The rest of this page is for members
You are seeing the top of it. A free account opens the whole page, and the watchlist, portfolio and alerts with it.
An account costs nothing. It is opened once an administrator has looked at your details, usually the same day.