ISLAMIINS Islami Insurance Bangladesh Limited

Insurance · prices through 2026-10-13 · 520 stored trading days

📊 Now 📈 Chart 💰 Performance 📆 Up/down days 📍 Where it stands 💵 Earnings ⚖️ Valuation 🏛 Company 🔬 Risk numbers 🔭 Days ahead 📋 Day-by-day

↗ Rising+1.5% over the last 5 sessions · above its 20- and 50-day averages, an uptrend

Every DSE share that was in this same state in the stored history, and how often its price was higher afterwards:

1 sessions later

41%

higher · ordinary day 40%

5 sessions later

46%

higher · ordinary day 44%

20 sessions later

50%

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 13,385 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

৳2.71 (4.1%)

Suggested stop-loss

৳61.29 (−8.1%)

Lowest close, 20 sessions

৳59.80

A stop this close was hit within a month

15% of the time

Money you invest in shares (৳)
Most you accept to lose on this one
Stop-loss (৳)

No 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
2026-08-09	Q2 · April-June 2026	1.04	0.78	+33.3%	2.72	-1.8%
2026-06-25	FY December 31, 2025	3.04	3.41	-10.9%	0.40	+7.8%
2026-06-25	Q1 · January-March 2026	1.02	0.80	+27.5%	1.48	+7.8%
2025-10-30	Q3 · July-September 2025	0.37	0.49	-24.5%	1.28	-2.7%
2025-07-31	Q2 · April-June 2025	0.78	0.73	+6.8%	1.06	-1.4%
2025-05-04	FY December 31, 2024	3.41	2.90	+17.6%	1.60	+0.9%

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 →

Jump to date

Price now

66.70

+1.40 ▲ +2.14% today

Current run

1 trading day

rising in a row, +1.40 tk (▲ +2.14%)

Overall condition

Bullish

technical score 60 out of 100

Place in its 52-week range

88%

33.6271.10

📊 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

60/100 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

62/100

Value 37 · Quality 78 · Growth 71

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

75/100

Size 61 · Money traded 87 · How many deals 77

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.

0.081% of all listed value, 0.457% of the money traded in the last month.

Market hype — how far today's attention is above this share's own normal

35/100 Some interest

Money vs normal 31 · Deals vs normal 14 · Price run 45 · Near its high 66

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 1.62x its own average, deals 1.27x.

🩺 Share health - warning signs against DSE's Z-category criteria

No warning signs · score 10 out of 100 · listed in category A

Compare the whole market →

• Auditor raised a concern -2 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

84/100 Mostly clean

−8 An auditor added an emphasis of matter 2 time(s), pointing at something without disputing the figures.

−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

Q2 ending 6/2026, as filed with DSE.

Earnings per share

1.04 tk

Against the quarter before

+2.0%

was 1.02 tk in 3/2026

The year so far

2.06 tk

over 2 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 46.59 tk

It has earned 2.93 taka a share on average over 5 years, and buyers have usually paid about 15.9× for a taka of its profit. Its industry currently trades at 19.4×.

By what it pays out 30.86 tk

It paid 2.00 taka a share last year and has grown that by about 8.0% a year. A dividend growing at that rate is worth this much to someone who wants 15% a year back.

By what it owns 22.56 tk

What the company owns, less what it owes, comes to 22.56 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 2.1x apart, which means they are measuring different things about this company rather than closing in on one number. Trading at 66.70 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	2026-10-06	65.70	66.70	+1.00	▲ +1.52%	5
1 Month	2026-09-13	58.40	66.70	+8.30	▲ +14.21%	22
3 Months	2026-07-13	62.46	66.70	+4.24	▲ +6.78%	63
6 Months	2026-04-13	37.61	66.70	+29.09	▲ +77.32%	122
1 Year	2025-10-13	39.66	66.70	+27.04	▲ +68.17%	240
2 Years	2024-10-09	40.34	66.70	+26.36	▲ +65.35%	479
This Year	2026-01-01	36.64	66.70	+30.06	▲ +82.04%	185

📆 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	3	7	0	30%	+3.13%	-1.35%	-0.20 tk
Last 20 days	11	9	0	55%	+1.90%	-1.32%	+5.50 tk
Last 60 days	30	30	0	50%	+1.71%	-1.41%	+5.11 tk
Last 120 days	65	54	1	55%	+2.01%	-1.33%	+28.60 tk
All 520 days	234	252	33	48%	+1.78%	-1.43%	+24.89 tk

Right now	up 1 trading days in a row
Trend side (20-day average)	above it for 19 trading days in a row
Of the last 60 days	36 closed above the 20-day average, 24 closed below it
Longest rising run on record	9 trading days
Longest falling run on record	6 trading days
Best single day	▲ +9.93% (+3.88 tk) 2024-09-23
Worst single day	▼ -7.19% (-3.05 tk) 2024-09-26

📍 Where the share stands now

Each row states the rule it came from, no hidden weighting.

52-week high	71.10 2026-10-01 · ▼ -6.19% (-4.40 tk) from it
52-week low	33.62 2026-03-08 · ▲ +98.40% (+33.08 tk) above it
20-day average	65.24-price is above
50-day average	63.24-price is above
200-day average	49.11-price is above
RSI (14)	57.8-middle of the range
Money flow (MFI 14)	63.8-balanced
Typical daily swing (ATR 14)	2.50 tk (3.75% of price)
Today's volume vs 20-day average	1.15×
Trailing P/E (from DSE)	18.95
Market cap	2,775 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

-18.59%

Peak 2025-10-08 → trough 2026-03-08. Now -6.19% below the 52-week high.

How jumpy the price is (yearly volatility)

30.8%

Daily moves over the last 60 days, scaled to a year. Higher means bigger swings both ways.

Volume traded on rising days (last 60)

62%

Above 50% means most shares changed hands while the price was rising, buying pressure rather than selling.

Average daily volume (last 60)

273,426

Today traded 1.15× the 20-day average.

Moves with the market (beta vs DSEX)

1.02

When DSEX moves 1%, this has moved about 1.02% on average (120 days).

Follows the market how closely

0.32

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)

25 / 15

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

8 / 142

Trading days since the 52-week high (2026-10-01) and since the 52-week low (2026-03-08).

🔭 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

68.04 tk

▲ +2.01% (+1.34 tk) in 5 trading days

Straight-line fit through the last 20 closes, sloping 0.268 tk per trading day, extended 5 days.

Range it has usually stayed within over 5 trading days

63.81 – 69.59

± 2.89 tk (± 4.34%) 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

47%

-Volume against its own normal -MACD -Above its 20-day average +RSI

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

67.50 · 71.10

Swing highs, a peak higher than the 5 trading days either side of it.

Prices below, where falls have stopped before

61.00 · 57.10 · 56.10

Swing lows, a trough lower than the 5 trading days either side of it.

Signals currently firing

RSI 58-Bullish momentum MACD-Below signal line Trend-Price > SMA20 > SMA50, uptrend

💵 What the company actually earns

Straight from DSE's own filing page for ISLAMIINS: 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
2020	2.18	-	15.89	81.55	23.31	none on record	-
2021	3.11	▲ +42.66%	17.51	127.92	20.92	13%	1.92%
2022	3.07	▼ -1.29%	19.18	126.35	12.77	13%	3.19%
2023	2.90	▼ -5.54%	20.87	119.27	15.88	15%	3.26%
2024	3.41	▲ +17.59%	22.56	140.46	12.02	20%	4.88%

📆 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
Half Yearly	202606	2.06	-	-	62.30
Q2	202606	1.04	-	-	62.30
Q1	202603	1.02	-	-	37.80

⚖️ Is it expensive?, today's price against those earnings

Each ratio uses the live price of ISLAMIINS against the company's last reported figures. The comparison column is the median of all 59 companies in Insurance, an absolute number means little without it.

P/E ratio

19.56

sector median 24.07 ✓ better 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)

2.96

sector median 1.89 ✗ 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)

15.12%

sector median 7.71% ✓ 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

3.00%

Cash dividend as a share of today's price, what a holder actually receives each year.

EPS growth (year on year)

17.59%

How much earnings per share changed against the year before.

Earnings yield

5.11%

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.

19.56 today

9.4 median 11.1 20.5

dearer than it has usually been

💸 How reliable the dividend has been

A high dividend once is not the same as a dividend every year.

4 years running

Paid in	7 of 8 years on record
Consistency	88%
Latest	20%
Range	5% – 20%
Direction	higher 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.

	Dec 31, 2024 (year ended)	Aug 31, 2026	Change
Sponsor / director	45.61%	45.61%	-
Government	0.00%	0.00%	-
Institution	8.72%	7.74%	-0.98
Foreign	0.00%	0.00%	-
Public	45.67%	46.65%	+0.98

🏛 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
Aug 31, 2026	45.61%	0.00%	7.74% -0.61	0.00%	46.65% +0.61
Jul 31, 2026	45.61%	0.00%	8.35% -0.69	0.00%	46.04% +0.69
Jun 30, 2026	45.61%	0.00%	9.04% +0.32	0.00%	45.35% -0.32
Dec 31, 2024 (year ended)	45.61%	0.00%	8.72%	0.00%	45.67%

Change over Dec 31, 2024 (year ended) → Aug 31, 2026

-0.98pp Institutions have been reducing their holding.

🏦 What the company owes

Short-term loans	0.0 mn tk
Long-term loans	0.0 mn tk
Total borrowings	0.0 mn tk
Owners' equity (capital + reserves)	928.9 mn tk
Debt against equity	0.00×

No borrowings on record. The business is funded entirely by its owners. Reported December 31, 2024.

📈 Growth per year

Earnings per share, last year	+17.6%
Earnings per share, 3-year	+3.1%
Profit, 3-year	+3.2%
Share price, 1-year	+63.9%
Share price, 2-year	+23.5%

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	37 weak
Growth, earnings rising	71 strong
Quality, profit without heavy borrowing	78 strong
Momentum, price over the past year	93 very strong

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	2009
Market capitalisation	2,775 mn tk
Free-float market cap	1,509 mn tk
Paid-up capital	412 mn tk
Reserves & surplus	517 mn tk
Shares outstanding	41,165,215
Face value	10.00
Financial year end	31-Dec
Last AGM held	31-07-2025
Company website	www.islamiinsurance.com

💸 Dividend record

Cash dividend declared each year, as a percentage of face value.

2024	2023	2022	2021	2019	2018	2017
20%	15%	13%	13%	5%	10%	5%

Paid in 7 of the years DSE has on record.

📄 Filings on record

Auditor concern 2025	"Emphasis of matter" paragraph of "Islami Insurance Bangladesh Limited" in the Auditor's Report for the Year Ended 31 December 2025.
Auditor concern 2024	"Emphasis of Matter" paragraph of "Islami Insurance Bangladesh Limited" for the year ended on 31 December 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
▼ -3.54% -1.36 tk	▼ -1.57% -0.58 tk	▲ +8.78% +3.22 tk	▼ -4.16% -1.66 tk	▼ -3.57% -1.36 tk	▲ +11.64% +4.29 tk	▲ +24.64% +10.13 tk	▲ +18.44% +9.45 tk	▼ -0.18% -0.11 tk	▼ -1.49% -0.90 tk	▲ +17.09% +10.20 tk	▼ -4.58% -3.20 tk

📋 Day-by-day price history

Every stored session for ISLAMIINS, 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
2026-10-13	66.40	67.30	65.50	66.70	+1.40	▲ +2.14%	1.80	469,384	31.22	555
2026-10-12	65.50	66.50	64.60	65.30	-1.10	▼ -1.66%	1.90	469,646	30.66	478
2026-10-11	67.70	67.70	66.20	66.40	-0.60	▼ -0.90%	1.50	321,076	21.44	480
2026-10-08	64.70	67.30	64.70	67.00	+1.80	▲ +2.76%	2.60	359,530	23.97	412
2026-10-07	65.70	65.80	64.40	65.20	-0.50	▼ -0.76%	1.40	425,876	27.73	621
2026-10-06	66.80	66.80	64.50	65.70	-0.10	▼ -0.15%	2.30	289,477	18.89	483
2026-10-05	61.00	67.40	61.00	65.80	-1.10	▼ -1.64%	6.40	223,395	14.84	434
2026-10-04	66.20	68.00	64.00	66.90	-0.50	▼ -0.74%	4.00	241,385	16.11	557
2026-10-01	70.00	71.10	66.30	67.40	-2.50	▼ -3.58%	4.80	814,067	55.95	1,429
2026-09-30	66.50	70.60	66.40	69.90	+3.00	▲ +4.48%	4.20	940,615	64.36	1,317
2026-09-29	67.00	67.80	66.20	66.90	+0.10	▲ +0.15%	1.60	505,207	33.82	873
2026-09-28	64.20	67.00	64.20	66.80	+2.10	▲ +3.25%	2.80	927,903	61.43	1,150
2026-09-27	65.00	65.20	64.30	64.70	-0.10	▼ -0.15%	0.90	310,500	20.07	348
2026-09-24	64.90	65.70	64.20	64.80	+0.40	▲ +0.62%	1.50	526,383	34.27	721
2026-09-23	63.80	65.30	63.80	64.40	+0.40	▲ +0.63%	1.50	444,862	28.81	708
2026-09-22	63.30	64.40	62.70	64.00	+0.30	▲ +0.47%	1.70	234,001	14.91	480
2026-09-21	62.90	64.00	62.20	63.70	+0.80	▲ +1.27%	1.80	220,956	14.01	552
2026-09-20	60.50	63.30	60.50	62.90	+2.40	▲ +3.97%	2.80	468,255	29.29	788
2026-09-17	59.00	61.00	59.00	60.50	+0.70	▲ +1.17%	2.00	115,305	6.92	197
2026-09-16	58.50	61.70	58.50	59.80	-1.40	▼ -2.29%	3.20	49,408	2.97	128
2026-09-15	60.30	62.20	60.30	61.20	+0.80	▲ +1.32%	1.90	280,018	17.08	492
2026-09-14	58.40	60.80	58.10	60.40	+2.00	▲ +3.42%	2.70	441,931	26.54	401
2026-09-13	58.50	60.30	58.20	58.40	-0.60	▼ -1.02%	2.10	81,619	4.84	259
2026-09-10	60.50	60.50	58.60	59.00	-0.70	▼ -1.17%	1.90	205,291	12.27	107
2026-09-09	58.30	60.00	58.00	59.70	+1.30	▲ +2.23%	2.00	19,372	1.13	53
2026-09-08	58.80	61.40	58.30	58.40	-0.40	▼ -0.68%	3.10	59,551	3.51	124
2026-09-07	58.10	59.90	55.20	58.80	-0.60	▼ -1.01%	4.70	78,744	4.57	137
2026-09-06	61.80	61.80	58.40	59.40	-1.30	▼ -2.14%	3.40	123,975	7.42	160
2026-09-03	62.40	62.60	60.50	60.70	-0.60	▼ -0.98%	2.10	256,824	15.67	215
2026-09-02	61.00	61.40	60.00	61.30	+1.20	▲ +2.00%	1.40	134,756	8.23	188
2026-09-01	59.70	61.30	59.20	60.10	+0.40	▲ +0.67%	2.10	134,974	8.13	218
2026-08-31	59.30	60.40	58.50	59.70	-0.30	▼ -0.50%	1.90	46,360	2.75	133
2026-08-30	61.60	62.10	57.10	60.00	-1.00	▼ -1.64%	5.00	134,331	8.02	217
2026-08-27	62.50	62.50	60.80	61.00	-0.20	▼ -0.33%	1.70	44,478	2.73	121
2026-08-25	61.50	62.20	61.00	61.20	-1.20	▼ -1.92%	1.20	145,723	8.97	255
2026-08-24	62.00	63.00	62.00	62.40	-0.60	▼ -0.95%	1.00	107,976	6.74	124
2026-08-23	63.70	63.70	61.70	63.00	-0.70	▼ -1.10%	2.00	51,909	3.27	134
2026-08-20	63.60	63.80	63.00	63.70	+0.20	▲ +0.31%	0.80	99,348	6.32	194
2026-08-19	63.30	63.80	63.00	63.50	+0.20	▲ +0.32%	0.80	235,895	14.98	299
2026-08-18	65.00	65.40	63.00	63.30	-1.50	▼ -2.31%	2.40	214,723	13.71	335
2026-08-17	65.90	66.50	64.50	64.80	-1.00	▼ -1.52%	2.00	307,389	20.23	374
2026-08-16	64.90	66.20	64.50	65.80	+1.70	▲ +2.65%	1.70	529,121	34.61	619
2026-08-13	65.40	65.40	63.90	64.10	-0.50	▼ -0.77%	1.50	129,777	8.32	220
2026-08-12	65.80	65.80	64.00	64.60	+0.90	▲ +1.41%	1.80	407,374	26.30	390
2026-08-11	65.80	65.80	63.30	63.70	-0.70	▼ -1.09%	2.50	190,745	12.22	360
2026-08-10	64.60	64.70	62.80	64.40	+0.70	▲ +1.10%	1.90	266,786	16.94	450
2026-08-09	66.50	66.80	63.20	63.70	-1.90	▼ -2.90%	3.60	168,370	10.77	354
2026-08-06	64.00	67.50	64.00	65.60	+2.20	▲ +3.47%	3.50	818,023	53.76	942
2026-08-04	62.00	63.90	61.70	63.40	+1.60	▲ +2.59%	2.20	455,675	28.59	766
2026-08-03	61.50	62.10	60.80	61.80	+0.90	▲ +1.48%	1.30	268,632	16.47	394
2026-08-02	60.60	61.60	60.60	60.90	+0.30	▲ +0.50%	1.00	134,801	8.21	209
2026-07-30	60.40	61.20	59.20	60.60	+0.50	▲ +0.83%	2.00	105,130	6.34	177
2026-07-29	60.00	60.60	59.10	60.10	+0.50	▲ +0.84%	1.50	160,181	9.61	238
2026-07-28	58.90	59.90	57.70	59.60	+1.40	▲ +2.41%	2.20	191,181	11.31	256
2026-07-27	59.00	59.00	57.60	58.20	+0.40	▲ +0.69%	1.40	79,229	4.62	94
2026-07-26	57.10	58.40	56.10	57.80	+1.30	▲ +2.30%	2.30	123,433	7.08	173
2026-07-23	58.00	58.00	56.40	56.50	-0.60	▼ -1.05%	1.60	116,201	6.62	228
2026-07-22	59.00	59.90	56.60	57.10	-3.20	▼ -5.31%	3.30	227,212	13.09	512
2026-07-21	62.00	62.00	59.00	60.30	-2.40	▼ -3.83%	3.00	227,468	13.87	463
2026-07-19	63.70	63.90	62.40	62.70	-0.50	▼ -0.79%	1.50	243,817	15.41	454
2026-07-16	65.10	65.10	62.90	63.20	-1.20	▼ -1.86%	2.20	195,386	12.41	368
2026-07-15	65.40	65.40	64.30	64.40	-1.00	▼ -1.53%	1.10	251,004	16.28	346
2026-07-14	63.70	66.00	63.70	65.40	+1.30	▲ +2.03%	2.30	494,560	32.27	531
2026-07-13	65.00	65.00	63.60	64.10	-0.30	▼ -0.47%	1.40	238,160	15.26	339
2026-07-12	64.80	65.40	63.90	64.40	+0.30	▲ +0.47%	1.50	445,841	28.89	546
2026-07-09	63.10	64.50	63.10	64.10	+0.80	▲ +1.26%	1.40	276,617	17.62	357
2026-07-08	64.20	64.50	63.00	63.30	-0.10	▼ -0.16%	1.50	242,497	15.45	457
2026-07-07	63.80	64.60	63.10	63.40	+0.10	▲ +0.16%	1.50	472,860	30.14	562
2026-07-06	63.90	64.00	62.80	63.30	-0.10	▼ -0.16%	1.20	308,315	19.51	583
2026-07-05	66.00	66.90	63.00	63.40	-1.80	▼ -2.76%	3.90	581,078	37.45	572
2026-07-02	62.30	66.10	62.30	65.20	+2.90	▲ +4.65%	3.80	799,297	50.96	1,178
2026-06-30	60.10	62.60	60.00	62.30	+2.20	▲ +3.66%	2.60	424,488	26.12	704
2026-06-29	60.00	60.70	59.50	60.10	+0.10	▲ +0.17%	1.20	290,170	17.43	357
2026-06-28	60.00	60.50	59.40	60.00	-0.40	▼ -0.66%	1.10	508,149	30.41	646
2026-06-25	60.10	61.30	59.00	60.40	+1.40	▲ +2.37%	2.30	851,555	51.53	1,191
2026-06-24	60.00	60.00	58.20	59.00	-0.10	▼ -0.17%	1.80	627,726	37.07	686
2026-06-23	57.30	59.30	57.20	59.10	+1.80	▲ +3.14%	2.10	422,475	24.77	656
2026-06-22	59.20	59.50	57.20	57.30	-2.00	▼ -3.37%	2.30	231,387	13.46	382
2026-06-21	60.00	60.00	58.50	59.30	-0.70	▼ -1.17%	1.50	530,755	31.43	604
2026-06-18	60.00	61.50	59.00	60.00	+1.20	▲ +2.04%	2.50	658,215	39.62	970
2026-06-17	55.40	60.40	55.00	58.80	+3.80	▲ +6.91%	5.40	679,652	39.07	897
2026-06-16	55.50	55.50	54.70	55.00	-0.80	▼ -1.43%	0.80	179,286	9.85	255
2026-06-15	56.40	56.80	55.20	55.80	-0.20	▼ -0.36%	1.60	323,517	18.16	365
2026-06-14	56.40	56.60	55.00	56.00	+0.40	▲ +0.72%	1.60	307,378	17.20	505
2026-06-11	56.70	56.70	54.50	55.60	+0.40	▲ +0.72%	2.20	602,803	33.29	499
2026-06-10	56.10	56.30	54.80	55.20	-1.40	▼ -2.47%	1.50	294,226	16.37	434
2026-06-09	56.90	58.00	55.30	56.60	-0.10	▼ -0.18%	2.70	547,073	31.27	645
2026-06-08	57.20	57.20	55.10	56.70	-0.50	▼ -0.87%	2.10	390,803	21.98	535
2026-06-07	58.00	58.30	55.80	57.20	+0.70	▲ +1.24%	2.50	501,263	28.69	839
2026-06-04	53.50	57.00	53.50	56.50	+3.00	▲ +5.61%	3.50	829,697	45.93	898
2026-06-03	52.90	54.30	52.90	53.50	+1.40	▲ +2.69%	1.40	395,994	21.23	679
2026-06-02	51.80	52.40	51.60	52.10	+0.30	▲ +0.58%	0.80	349,795	18.19	415
2026-06-01	53.20	53.20	51.60	51.80	-0.80	▼ -1.52%	1.60	283,949	14.90	601
2026-05-24	50.60	53.00	49.90	52.60	+2.10	▲ +4.16%	3.10	474,577	24.50	712
2026-05-23	49.00	51.60	49.00	50.50	+1.60	▲ +3.27%	2.60	431,088	21.83	728
2026-05-21	48.30	49.20	48.00	48.90	-0.40	▼ -0.81%	1.20	287,111	13.96	465
2026-05-20	48.90	49.60	48.50	49.30	+0.90	▲ +1.86%	1.10	551,612	27.13	594
2026-05-19	45.80	49.00	45.70	48.40	+2.60	▲ +5.68%	3.30	501,255	23.75	648
2026-05-18	45.10	46.00	44.70	45.80	+0.50	▲ +1.10%	1.30	165,903	7.53	331
2026-05-17	44.00	45.70	43.80	45.30	+1.30	▲ +2.95%	1.90	208,051	9.37	307
2026-05-14	41.70	45.40	41.70	44.00	-0.50	▼ -1.12%	3.70	81,869	3.66	191
2026-05-13	43.80	44.60	43.30	44.50	+1.40	▲ +3.25%	1.30	181,599	7.97	280
2026-05-12	42.70	43.40	42.50	43.10	+0.40	▲ +0.94%	0.90	93,500	4.00	165
2026-05-11	44.00	44.00	42.50	42.70	-0.90	▼ -2.06%	1.50	61,224	2.63	153
2026-05-10	43.00	43.70	42.90	43.60	+0.80	▲ +1.87%	0.80	72,027	3.12	173
2026-05-07	42.50	43.40	42.50	42.80	+0.70	▲ +1.66%	0.90	55,114	2.36	87
2026-05-06	42.00	42.40	41.60	42.10	-0.10	▼ -0.24%	0.80	52,300	2.19	67
2026-05-05	43.10	43.10	41.80	42.20	+0.40	▲ +0.96%	1.30	34,568	1.46	71
2026-05-04	42.30	42.30	41.10	41.80	-0.50	▼ -1.18%	1.20	70,588	2.94	137
2026-05-03	42.40	43.40	42.20	42.30	+0.10	▲ +0.24%	1.20	78,104	3.33	189
2026-04-30	41.20	42.40	41.20	42.20	+0.40	▲ +0.96%	1.20	21,801	0.92	66
2026-04-29	42.90	42.90	41.30	41.80	-1.20	▼ -2.79%	1.60	81,859	3.44	149
2026-04-28	43.50	44.80	42.20	43.00	-0.60	▼ -1.38%	2.60	158,075	6.93	344
2026-04-27	43.40	43.80	42.50	43.60	+0.70	▲ +1.63%	1.30	118,587	5.12	245
2026-04-26	42.00	43.40	41.80	42.90	+1.70	▲ +4.13%	1.60	198,703	8.53	340
2026-04-23	41.50	41.80	40.60	41.20	-0.20	▼ -0.48%	1.20	42,053	1.74	152
2026-04-22	41.50	42.30	41.30	41.40	+0.20	▲ +0.49%	1.00	126,555	5.30	211
2026-04-21	41.40	41.50	40.40	41.20	0.00	■ 0.00%	1.10	72,905	2.99	160
2026-04-20	40.50	42.30	40.50	41.20	+0.40	▲ +0.98%	1.80	148,620	6.13	283
2026-04-19	38.80	41.00	38.80	40.80	+1.70	▲ +4.35%	2.20	174,356	7.02	257

🔓

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.

Create a free account Log in

An account costs nothing. It is opened once an administrator has looked at your details, usually the same day.