RAKCERAMIC RAK Ceramics (Bangladesh) Limited
Ceramics Sector ·
prices through 2026-10-14 · 521 stored trading days
📊 Now
📈 Chart
💰 Performance
📆 Up/down days
📍 Where it stands
💵 Earnings
⚖️ Valuation
🏛 Company
🔬 Risk numbers
🔭 Days ahead
📋 Day-by-day
↘ Falling-1.6% over the last 5 sessions · below its 20- and 50-day averages, a downtrend
Every DSE share that was in this same state in the stored history, and how often its price was higher afterwards:
1 sessions later
39%
higher · ordinary day 40%
5 sessions later
44%
higher · ordinary day 44%
20 sessions later
46%
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 19,682 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
৳0.74 (3.0%)Suggested stop-loss
৳23.03 (−6.0%)Lowest close, 20 sessions
৳24.20A stop this close was hit within a month
37% 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 |
|---|---|---|---|---|---|---|
| 2026-07-27 | Q2 · April-June 2026 | 0.18 | (0.43) | Back to profit | 0.12 | -1.9% |
| 2026-02-05 | FY December 31, 2025 | (0.93) | (0.06) | Loss again | 1.00 | +2.0% |
| 2025-10-30 | Q3 · July-September 2025 | 0.06 | (0.35) | Back to profit | 0.34 | -2.4% |
| 2025-07-23 | Q2 · April-June 2025 | (0.43) | (0.02) | Loss again | 0.16 | -3.0% |
| 2025-04-30 | Q1 · January-March 2025 | (0.06) | 0.11 | -154.5% | (0.15) | -0.2% |
| 2025-01-28 | FY December 31, 2024 | (0.06) | 1.44 | -104.2% | 0.49 | +2.3% |
After a result like the latest one (Back to profit), shares have moved +1.4% against the market over the next 20 sessions, in the middle of 80 cases. All results →
Price now
24.50
+0.30 ▲ +1.24% today
Current run
1 trading day
rising in a row, +0.30 tk (▲ +1.24%)
Overall condition
Bearish
technical score 43 out of 100
Place in its 52-week range
42%
18.4332.80
📊 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
43/100
Bearish
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 33 · Quality 30 · Growth 98
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
60/100
Size 85 · Money traded 45 · How many deals 50
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.
0.307% of all listed value, 0.073% of the money traded in the last month.
Market hype
— how far today's attention is above this share's own normal
0/100
Ignored
Money vs normal 0 · Deals vs normal 0 · Price run 0 · 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 0.35x its own average, deals 0.46x.
🩺 Share health - warning signs against DSE's Z-category criteria
Minor signs · score 20 out of 100 · listed in category A
• Loss in 2025
-Earnings per share of -0.93, the year closed in loss.
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
100/100
No record either way
✓
Nothing against it: accounts filed, no auditor objection on record, no restatements, and DSE has it in a normal category.
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. Note: DSE has not published an auditor opinion for this company either way, so there is less to go on here than for a company that has one.
🧾 The latest quarter
Q2 ending 6/2026, as filed with DSE.
Earnings per share
0.18 tk
Against the quarter before
+238.5%
was -0.13 tk in 3/2026
The year so far
0.05 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
22.64 tk
It has earned 0.83 taka a share on average over 5 years, and buyers have usually paid about 27.3× for a taka of its profit. Its industry currently trades at —.
By what it pays out
6.67 tk
It paid 1.00 taka a share last year and has grown that by about 0.0% a year. A dividend growing at that rate is worth this much to someone who wants 15% a year back.
By what it owns
15.30 tk
What the company owns, less what it owes, comes to 15.30 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 24.50 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 | 24.90 | 24.50 | -0.40 | ▼ -1.61% | 5 |
| 1 Month | 2026-09-14 | 26.40 | 24.50 | -1.90 | ▼ -7.20% | 22 |
| 3 Months | 2026-07-14 | 30.50 | 24.50 | -6.00 | ▼ -19.67% | 64 |
| 6 Months | 2026-04-13 | 22.50 | 24.50 | +2.00 | ▲ +8.89% | 124 |
| 1 Year | 2025-10-14 | 22.74 | 24.50 | +1.76 | ▲ +7.72% | 240 |
| 2 Years | 2024-10-14 | 21.27 | 24.50 | +3.23 | ▲ +15.20% | 479 |
| This Year | 2026-01-01 | 21.11 | 24.50 | +3.39 | ▲ +16.04% | 186 |
📆 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 | 2 | 5 | 3 |
29%
|
+0.82% | -1.87% | -2.00 tk |
| Last 20 days | 5 | 12 | 3 |
29%
|
+1.29% | -1.39% | -2.70 tk |
| Last 60 days | 21 | 34 | 5 |
38%
|
+1.33% | -1.56% | -7.20 tk |
| Last 120 days | 52 | 59 | 9 |
47%
|
+1.69% | -1.37% | +1.10 tk |
| All 521 days | 220 | 248 | 52 |
47%
|
+1.84% | -1.64% | -3.40 tk |
| Right now | up 1 trading days in a row |
| Trend side (20-day average) | below it for 30 trading days in a row |
| Of the last 60 days | 14 closed above the 20-day average, 46 closed below it |
| Longest rising run on record | 5 trading days |
| Longest falling run on record | 8 trading days |
| Best single day | ▲ +9.57% (+1.92 tk) 2025-07-22 |
| Worst single day | ▼ -8.52% (-1.75 tk) 2024-10-27 |
📍 Where the share stands now
Each row states the rule it came from, no hidden weighting.
| 52-week high | 32.80 2026-07-19 · ▼ -25.30% (-8.30 tk) from it |
| 52-week low | 18.43 2025-11-13 · ▲ +32.97% (+6.07 tk) above it |
| 20-day average | 25.98-price is below |
| 50-day average | 28.12-price is below |
| 200-day average | 25.61-price is below |
| RSI (14) | 28.6-oversold, sellers stretched |
| Money flow (MFI 14) | 24.8-money leaving |
| Typical daily swing (ATR 14) | 0.77 tk (3.13% of price) |
| Today's volume vs 20-day average | 2.22× |
| Market cap | 10,656 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
-24.84%
Peak 2026-07-19 → trough 2026-10-12. Now -25.30% below the 52-week high.
How jumpy the price is (yearly volatility)
26.0%
Daily moves over the last 60 days, scaled to a year. Higher means bigger swings both ways.
Volume traded on rising days (last 60)
44%
Above 50% means most shares changed hands while the price was rising, buying pressure rather than selling.
Average daily volume (last 60)
366,432
Today traded 2.22× the 20-day average.
Moves with the market (beta vs DSEX)
1.19
When DSEX moves 1%, this has moved about 1.19% on average (120 days).
Follows the market how closely
0.43
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)
28 / 2
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
61 / 218
Trading days since the 52-week high (2026-07-19) 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
23.51 tk
▼ -4.06% (-0.99 tk) in 5 trading days
Straight-line fit through the last 20 closes, sloping -0.199 tk per trading day, extended 5 days.
Range it has usually stayed within over 5 trading days
23.60 – 25.40
± 0.90 tk (± 3.66%) 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%
+Above its 20-day average
+Last 10 days
-MACD
-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
24.70 · 24.80 · 27.90
Swing highs, a peak higher than the 5 trading days either side of it.
Prices below, where falls have stopped before
23.60 · 22.40
Swing lows, a trough lower than the 5 trading days either side of it.
Signals currently firing
RSI 29-Oversold, possible rebound
MACD-Below signal line
Trend-Price < SMA20 < SMA50, downtrend
💵 What the company actually earns
Straight from DSE's own filing page for RAKCERAMIC: 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 | 2.12 | - | 17.53 | 905.19 | 20.99 | 13% | 2.82% |
| 2022 | 1.57 | ▼ -25.94% | 17.85 | 671.59 | 27.34 | 10% | 2.33% |
| 2023 | 1.44 | ▼ -8.28% | 18.29 | 618.39 | 29.69 | 10% | 2.33% |
| 2024 | -0.06 | ▼ -104.17% | 17.23 | -27.33 | - | 10% | 3.82% |
| 2025 | -0.93 | ▲ +1,450.00% | 15.30 | -395.93 | - | 10% | 4.57% |
📆 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 | 0.05 | - | - | 29.50 |
| Q2 | 202606 | 0.18 | - | - | 29.50 |
| Q1 | 202603 | -0.13 | - | - | 22.10 |
⚖️ Is it expensive?, today's price against those earnings
Each ratio uses the live price of RAKCERAMIC against the company's last reported figures. The comparison column is the median of all 5 companies in Ceramics Sector, an absolute number means little without it.
P/E ratio
not meaningful
sector median 142.50
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)
1.60
sector median 0.97
✗ 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)
-6.08%
sector median 0.51%
✗ worse than the sector
Earnings ÷ book value per share. How hard the company works the money shareholders have in it. Higher is better.
Dividend yield
4.08%
Cash dividend as a share of today's price, what a holder actually receives each year.
EPS growth (year on year)
1,450.00%
How much earnings per share changed against the year before.
Earnings yield
-3.80%
Earnings per share as a share of price, the P/E turned upside down, easier to compare against a bank rate.
💸 How reliable the dividend has been
A high dividend once is not the same as a dividend every year.
16 years running
| Paid in | 16 of 16 years on record |
| Consistency | 100% |
| Latest | 10% |
| Range | 10% – 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.
| Dec 31, 2025 (year ended) | Sep 30, 2026 | Change | |
|---|---|---|---|
| Sponsor / director | 72.08% | 72.08% | - |
| Government | 0.00% | 0.00% | - |
| Institution | 17.14% | 17.13% | -0.01 |
| Foreign | 0.16% | 0.04% | -0.12 |
| Public | 10.62% | 10.75% | +0.13 |
🏛 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 | 72.08% | 0.00% | 17.13% -0.12 | 0.04% | 10.75% +0.12 |
| Aug 31, 2026 | 72.08% | 0.00% | 17.25% -0.22 | 0.04% | 10.63% +0.22 |
| Jul 31, 2026 | 72.08% | 0.00% | 17.47% -0.03 | 0.04% | 10.41% +0.03 |
| Jun 30, 2026 | 72.08% | 0.00% | 17.50% +0.36 | 0.04% -0.12 | 10.38% -0.24 |
| Dec 31, 2025 (year ended) | 72.08% | 0.00% | 17.14% | 0.16% | 10.62% |
Change over Dec 31, 2025 (year ended) → Sep 30, 2026
-0.12pp
Foreign investors have been selling out of this share.
🏦 What the company owes
| Short-term loans | 1,518.5 mn tk |
| Long-term loans | 340.7 mn tk |
| Total borrowings | 1,859.2 mn tk |
| Owners' equity (capital + reserves) | 5,074.7 mn tk |
| Debt against equity | 0.37× |
For every taka the owners have in the business, it has borrowed 0.37 taka. Reported December 31, 2025.
📈 Growth per year
| Earnings per share, last year | +1450.0% |
| Share price, 1-year | +3.4% |
| Share price, 2-year | +3.0% |
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 | 33 weak |
| Growth, earnings rising | 98 very strong |
| Quality, profit without heavy borrowing | 30 weak |
| Momentum, price over the past year | 50 middling |
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 | 2010 |
| Market capitalisation | 10,656 mn tk |
| Free-float market cap | 2,975 mn tk |
| Paid-up capital | 4,280 mn tk |
| Reserves & surplus | 795 mn tk |
| Shares outstanding | 427,968,701 |
| Face value | 10.00 |
| Financial year end | 31-Dec |
| Last AGM held | 31-03-2026 |
| Company website | corporate-bd.rakceramics.com |
💸 Dividend record
Cash dividend declared each year, as a percentage of face value.
| 2025 | 2024 | 2023 | 2022 | 2021 | 2020 | 2019 | 2018 | 2017 | 2016 |
|---|---|---|---|---|---|---|---|---|---|
| 10% | 10% | 10% | 10% | 13% | 10% | 15% | 10% | 10% | 20% |
Paid in 16 of the years DSE has on record.
🗓 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ▼ -0.85% -0.19 tk | ▼ -6.01% -1.34 tk | ▲ +6.39% +1.34 tk | ▲ +9.57% +2.14 tk | ▼ -9.80% -2.40 tk | ▲ +2.71% +0.60 tk | ▲ +7.05% +1.60 tk | ▲ +21.40% +5.20 tk | ▲ +5.42% +1.60 tk | ▼ -3.22% -1.00 tk | ▼ -11.96% -3.60 tk | ▼ -7.55% -2.00 tk |
📋 Day-by-day price history
Every stored session for RAKCERAMIC, 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 | 24.20 | 25.20 | 24.10 | 24.50 | +0.30 | ▲ +1.24% | 1.10 | 347,810 | 8.59 | 259 |
| 2026-10-13 | 24.50 | 24.60 | 24.20 | 24.20 | 0.00 | ■ 0.00% | 0.40 | 84,424 | 2.06 | 164 |
| 2026-10-12 | 24.90 | 24.90 | 24.20 | 24.20 | -0.40 | ▼ -1.63% | 0.70 | 152,586 | 3.71 | 194 |
| 2026-10-11 | 24.90 | 25.10 | 24.50 | 24.60 | -0.30 | ▼ -1.20% | 0.60 | 129,817 | 3.22 | 203 |
| 2026-10-08 | 25.10 | 25.20 | 24.70 | 24.90 | 0.00 | ■ 0.00% | 0.50 | 120,806 | 3.01 | 211 |
| 2026-10-07 | 24.90 | 25.40 | 24.80 | 24.90 | 0.00 | ■ 0.00% | 0.60 | 149,019 | 3.73 | 259 |
| 2026-10-06 | 24.80 | 25.40 | 24.60 | 24.90 | +0.10 | ▲ +0.40% | 0.80 | 187,700 | 4.66 | 227 |
| 2026-10-05 | 25.80 | 26.00 | 24.60 | 24.80 | -1.00 | ▼ -3.88% | 1.40 | 217,377 | 5.47 | 414 |
| 2026-10-04 | 26.20 | 26.50 | 25.70 | 25.80 | -0.40 | ▼ -1.53% | 0.80 | 106,067 | 2.75 | 236 |
| 2026-10-01 | 26.60 | 27.00 | 26.10 | 26.20 | -0.30 | ▼ -1.13% | 0.90 | 99,496 | 2.64 | 227 |
| 2026-09-30 | 26.60 | 26.70 | 26.20 | 26.50 | +0.20 | ▲ +0.76% | 0.50 | 62,569 | 1.66 | 156 |
| 2026-09-29 | 26.90 | 26.90 | 26.20 | 26.30 | -0.40 | ▼ -1.50% | 0.70 | 243,519 | 6.45 | 395 |
| 2026-09-28 | 26.80 | 27.10 | 26.60 | 26.70 | -0.20 | ▼ -0.74% | 0.50 | 124,058 | 3.32 | 256 |
| 2026-09-27 | 27.60 | 27.60 | 26.80 | 26.90 | -0.40 | ▼ -1.47% | 0.80 | 187,277 | 5.06 | 250 |
| 2026-09-24 | 27.70 | 27.70 | 27.20 | 27.30 | -0.30 | ▼ -1.09% | 0.50 | 243,079 | 6.67 | 290 |
| 2026-09-23 | 27.50 | 27.80 | 27.30 | 27.60 | +0.50 | ▲ +1.85% | 0.50 | 170,465 | 4.68 | 262 |
| 2026-09-22 | 27.30 | 27.60 | 27.10 | 27.10 | -0.20 | ▼ -0.73% | 0.50 | 181,872 | 4.95 | 229 |
| 2026-09-21 | 27.70 | 27.80 | 27.20 | 27.30 | -0.40 | ▼ -1.44% | 0.60 | 119,217 | 3.27 | 199 |
| 2026-09-20 | 27.50 | 27.90 | 27.00 | 27.70 | +0.60 | ▲ +2.21% | 0.90 | 140,697 | 3.89 | 257 |
| 2026-09-17 | 27.20 | 27.40 | 26.70 | 27.10 | -0.10 | ▼ -0.37% | 0.70 | 227,559 | 6.15 | 343 |
| 2026-09-16 | 27.50 | 27.60 | 27.00 | 27.20 | +0.10 | ▲ +0.37% | 0.60 | 182,437 | 4.98 | 211 |
| 2026-09-15 | 26.80 | 27.20 | 26.60 | 27.10 | +0.70 | ▲ +2.65% | 0.60 | 153,577 | 4.15 | 332 |
| 2026-09-14 | 26.30 | 26.90 | 25.90 | 26.40 | +0.10 | ▲ +0.38% | 1.00 | 151,357 | 4.01 | 259 |
| 2026-09-13 | 27.60 | 27.60 | 26.10 | 26.30 | -1.20 | ▼ -4.36% | 1.50 | 262,331 | 7.01 | 453 |
| 2026-09-10 | 28.00 | 28.00 | 27.40 | 27.50 | -0.40 | ▼ -1.43% | 0.60 | 274,696 | 7.60 | 384 |
| 2026-09-09 | 28.50 | 28.70 | 27.60 | 27.90 | -0.80 | ▼ -2.79% | 1.10 | 393,791 | 11.02 | 746 |
| 2026-09-08 | 29.20 | 29.60 | 28.60 | 28.70 | -0.40 | ▼ -1.37% | 1.00 | 260,197 | 7.56 | 432 |
| 2026-09-07 | 29.10 | 29.50 | 28.50 | 29.10 | -0.20 | ▼ -0.68% | 1.00 | 332,230 | 9.62 | 374 |
| 2026-09-06 | 30.00 | 30.30 | 29.20 | 29.30 | -0.70 | ▼ -2.33% | 1.10 | 199,172 | 5.88 | 558 |
| 2026-09-03 | 30.50 | 30.50 | 29.90 | 30.00 | -0.40 | ▼ -1.32% | 0.60 | 254,014 | 7.65 | 341 |
| 2026-09-02 | 30.80 | 30.80 | 30.20 | 30.40 | +0.10 | ▲ +0.33% | 0.60 | 203,327 | 6.17 | 292 |
| 2026-09-01 | 30.40 | 30.60 | 30.10 | 30.30 | +0.20 | ▲ +0.66% | 0.50 | 244,508 | 7.42 | 309 |
| 2026-08-31 | 29.70 | 30.30 | 29.40 | 30.10 | +0.40 | ▲ +1.35% | 0.90 | 303,576 | 9.08 | 458 |
| 2026-08-30 | 30.50 | 30.50 | 29.60 | 29.70 | -0.60 | ▼ -1.98% | 0.90 | 556,726 | 16.63 | 632 |
| 2026-08-27 | 31.50 | 31.50 | 30.00 | 30.30 | -0.60 | ▼ -1.94% | 1.50 | 857,761 | 26.33 | 850 |
| 2026-08-25 | 31.50 | 31.60 | 30.80 | 30.90 | -0.50 | ▼ -1.59% | 0.80 | 1,049,411 | 32.57 | 863 |
| 2026-08-24 | 31.50 | 31.90 | 31.20 | 31.40 | +0.20 | ▲ +0.64% | 0.70 | 1,199,200 | 37.75 | 1,184 |
| 2026-08-23 | 30.50 | 31.90 | 30.50 | 31.20 | +1.10 | ▲ +3.65% | 1.40 | 1,581,840 | 49.41 | 1,155 |
| 2026-08-20 | 30.00 | 30.50 | 29.80 | 30.10 | +0.20 | ▲ +0.67% | 0.70 | 132,450 | 3.98 | 220 |
| 2026-08-19 | 29.80 | 30.20 | 29.10 | 29.90 | +0.70 | ▲ +2.40% | 1.10 | 236,086 | 7.04 | 244 |
| 2026-08-18 | 30.10 | 30.40 | 29.20 | 29.20 | -0.40 | ▼ -1.35% | 1.20 | 196,999 | 5.83 | 300 |
| 2026-08-17 | 30.40 | 30.50 | 29.10 | 29.60 | -0.70 | ▼ -2.31% | 1.40 | 321,446 | 9.59 | 428 |
| 2026-08-16 | 31.20 | 31.20 | 30.30 | 30.30 | -0.40 | ▼ -1.30% | 0.90 | 189,210 | 5.77 | 299 |
| 2026-08-13 | 31.50 | 31.60 | 30.50 | 30.70 | -0.50 | ▼ -1.60% | 1.10 | 281,318 | 8.73 | 394 |
| 2026-08-12 | 30.60 | 31.90 | 30.60 | 31.20 | +0.90 | ▲ +2.97% | 1.30 | 945,976 | 29.68 | 854 |
| 2026-08-11 | 30.30 | 30.70 | 30.20 | 30.30 | +0.20 | ▲ +0.66% | 0.50 | 196,535 | 5.99 | 303 |
| 2026-08-10 | 30.00 | 30.50 | 29.80 | 30.10 | +0.10 | ▲ +0.33% | 0.70 | 196,516 | 5.91 | 267 |
| 2026-08-09 | 30.30 | 30.50 | 29.90 | 30.00 | -0.30 | ▼ -0.99% | 0.60 | 298,259 | 8.96 | 338 |
| 2026-08-06 | 31.30 | 31.30 | 30.20 | 30.30 | -0.60 | ▼ -1.94% | 1.10 | 548,923 | 16.75 | 550 |
| 2026-08-04 | 31.10 | 31.30 | 30.70 | 30.90 | -0.10 | ▼ -0.32% | 0.60 | 334,388 | 10.34 | 418 |
| 2026-08-03 | 31.00 | 31.40 | 30.90 | 31.00 | -0.10 | ▼ -0.32% | 0.50 | 372,314 | 11.58 | 403 |
| 2026-08-02 | 31.50 | 31.50 | 31.00 | 31.10 | 0.00 | ■ 0.00% | 0.50 | 315,388 | 9.82 | 392 |
| 2026-07-30 | 31.10 | 31.50 | 31.00 | 31.10 | 0.00 | ■ 0.00% | 0.50 | 379,456 | 11.83 | 444 |
| 2026-07-29 | 31.90 | 32.00 | 31.00 | 31.10 | -0.50 | ▼ -1.58% | 1.00 | 511,053 | 16.07 | 608 |
| 2026-07-28 | 31.80 | 32.10 | 31.20 | 31.60 | +0.10 | ▲ +0.32% | 0.90 | 793,590 | 25.21 | 721 |
| 2026-07-27 | 31.10 | 31.80 | 31.10 | 31.50 | +0.80 | ▲ +2.61% | 0.70 | 654,051 | 20.55 | 629 |
| 2026-07-26 | 31.10 | 31.40 | 30.30 | 30.70 | -0.50 | ▼ -1.60% | 1.10 | 475,020 | 14.63 | 605 |
| 2026-07-23 | 32.10 | 32.10 | 30.80 | 31.20 | -0.90 | ▼ -2.80% | 1.30 | 795,672 | 25.18 | 758 |
| 2026-07-22 | 32.50 | 32.80 | 31.90 | 32.10 | -0.10 | ▼ -0.31% | 0.90 | 976,689 | 31.70 | 846 |
| 2026-07-21 | 31.70 | 32.70 | 31.60 | 32.20 | +0.50 | ▲ +1.58% | 1.10 | 1,079,019 | 34.81 | 909 |
| 2026-07-20 | 32.20 | 32.50 | 31.50 | 31.70 | -0.50 | ▼ -1.55% | 1.00 | 782,279 | 24.99 | 848 |
| 2026-07-19 | 31.70 | 32.80 | 31.50 | 32.20 | +0.80 | ▲ +2.55% | 1.30 | 1,371,597 | 44.10 | 1,291 |
| 2026-07-16 | 31.20 | 31.60 | 30.80 | 31.40 | +0.30 | ▲ +0.96% | 0.80 | 628,832 | 19.58 | 765 |
| 2026-07-15 | 30.80 | 31.70 | 30.70 | 31.10 | +0.60 | ▲ +1.97% | 1.00 | 1,077,102 | 33.62 | 1,156 |
| 2026-07-14 | 30.10 | 30.80 | 29.80 | 30.50 | +0.30 | ▲ +0.99% | 1.00 | 665,634 | 20.18 | 667 |
| 2026-07-13 | 30.30 | 30.60 | 30.10 | 30.20 | -0.20 | ▼ -0.66% | 0.50 | 407,771 | 12.37 | 424 |
| 2026-07-12 | 30.70 | 30.90 | 30.30 | 30.40 | -0.30 | ▼ -0.98% | 0.60 | 647,090 | 19.76 | 624 |
| 2026-07-09 | 30.70 | 31.00 | 30.30 | 30.70 | +0.10 | ▲ +0.33% | 0.70 | 691,011 | 21.20 | 742 |
| 2026-07-08 | 30.10 | 30.70 | 29.70 | 30.60 | +0.60 | ▲ +2.00% | 1.00 | 606,785 | 18.41 | 606 |
| 2026-07-07 | 30.30 | 30.30 | 29.70 | 30.00 | -0.30 | ▼ -0.99% | 0.60 | 581,265 | 17.42 | 699 |
| 2026-07-06 | 30.70 | 31.60 | 30.10 | 30.30 | -0.30 | ▼ -0.98% | 1.50 | 799,951 | 24.71 | 942 |
| 2026-07-05 | 30.00 | 30.70 | 30.00 | 30.60 | +0.80 | ▲ +2.68% | 0.70 | 886,455 | 26.99 | 1,022 |
| 2026-07-02 | 29.80 | 30.00 | 29.00 | 29.80 | +0.30 | ▲ +1.02% | 1.00 | 594,627 | 17.59 | 737 |
| 2026-06-30 | 29.30 | 29.70 | 29.20 | 29.50 | +0.40 | ▲ +1.37% | 0.50 | 558,563 | 16.49 | 521 |
| 2026-06-29 | 29.60 | 29.90 | 29.00 | 29.10 | -0.40 | ▼ -1.36% | 0.90 | 478,315 | 13.99 | 582 |
| 2026-06-28 | 28.40 | 29.90 | 28.40 | 29.50 | +1.10 | ▲ +3.87% | 1.50 | 867,034 | 25.44 | 1,140 |
| 2026-06-25 | 28.60 | 28.60 | 28.10 | 28.40 | -0.10 | ▼ -0.35% | 0.50 | 545,262 | 15.44 | 636 |
| 2026-06-24 | 28.90 | 29.40 | 28.30 | 28.50 | -0.40 | ▼ -1.38% | 1.10 | 397,278 | 11.40 | 665 |
| 2026-06-23 | 28.60 | 29.40 | 28.00 | 28.90 | +0.20 | ▲ +0.70% | 1.40 | 302,505 | 8.62 | 605 |
| 2026-06-22 | 29.30 | 29.60 | 28.30 | 28.70 | -0.60 | ▼ -2.05% | 1.30 | 416,117 | 12.04 | 626 |
| 2026-06-21 | 29.80 | 29.90 | 28.90 | 29.30 | -0.40 | ▼ -1.35% | 1.00 | 664,219 | 19.45 | 758 |
| 2026-06-18 | 30.00 | 30.50 | 29.60 | 29.70 | -0.20 | ▼ -0.67% | 0.90 | 850,943 | 25.52 | 948 |
| 2026-06-17 | 29.40 | 30.50 | 29.30 | 29.90 | +0.60 | ▲ +2.05% | 1.20 | 1,034,063 | 30.89 | 1,027 |
| 2026-06-16 | 29.50 | 29.80 | 28.80 | 29.30 | -0.10 | ▼ -0.34% | 1.00 | 1,000,643 | 29.27 | 1,036 |
| 2026-06-15 | 29.00 | 31.00 | 29.00 | 29.40 | +0.70 | ▲ +2.44% | 2.00 | 2,210,073 | 66.12 | 1,935 |
| 2026-06-14 | 28.90 | 29.00 | 28.10 | 28.70 | +0.10 | ▲ +0.35% | 0.90 | 1,380,862 | 39.29 | 1,219 |
| 2026-06-11 | 27.50 | 28.80 | 27.50 | 28.60 | +1.40 | ▲ +5.15% | 1.30 | 1,723,896 | 48.82 | 1,424 |
| 2026-06-10 | 25.80 | 28.10 | 25.80 | 27.20 | +1.60 | ▲ +6.25% | 2.30 | 3,273,643 | 89.98 | 1,988 |
| 2026-06-09 | 25.00 | 25.70 | 25.00 | 25.60 | +0.30 | ▲ +1.19% | 0.70 | 310,555 | 7.89 | 372 |
| 2026-06-08 | 25.10 | 25.60 | 24.90 | 25.30 | -0.10 | ▼ -0.39% | 0.70 | 380,801 | 9.59 | 389 |
| 2026-06-07 | 25.00 | 25.80 | 24.90 | 25.40 | +0.60 | ▲ +2.42% | 0.90 | 492,104 | 12.50 | 631 |
| 2026-06-04 | 24.90 | 25.00 | 24.60 | 24.80 | -0.10 | ▼ -0.40% | 0.40 | 236,023 | 5.85 | 309 |
| 2026-06-03 | 24.20 | 25.40 | 24.10 | 24.90 | +0.70 | ▲ +2.89% | 1.30 | 502,694 | 12.48 | 584 |
| 2026-06-02 | 23.90 | 24.40 | 23.90 | 24.20 | +0.30 | ▲ +1.26% | 0.50 | 177,636 | 4.31 | 240 |
| 2026-06-01 | 24.50 | 24.50 | 23.60 | 23.90 | -0.40 | ▼ -1.65% | 0.90 | 578,463 | 13.84 | 332 |
| 2026-05-24 | 24.30 | 24.60 | 24.00 | 24.30 | 0.00 | ■ 0.00% | 0.60 | 136,042 | 3.31 | 197 |
| 2026-05-23 | 24.10 | 24.60 | 24.10 | 24.30 | +0.10 | ▲ +0.41% | 0.50 | 125,075 | 3.05 | 195 |
| 2026-05-21 | 24.40 | 24.50 | 24.10 | 24.20 | 0.00 | ■ 0.00% | 0.40 | 139,864 | 3.39 | 162 |
| 2026-05-20 | 24.70 | 24.70 | 24.10 | 24.20 | -0.20 | ▼ -0.82% | 0.60 | 148,755 | 3.62 | 218 |
| 2026-05-19 | 24.50 | 24.60 | 24.10 | 24.40 | +0.10 | ▲ +0.41% | 0.50 | 136,001 | 3.31 | 253 |
| 2026-05-18 | 23.80 | 24.40 | 23.80 | 24.30 | +0.30 | ▲ +1.25% | 0.60 | 181,608 | 4.39 | 246 |
| 2026-05-17 | 24.00 | 24.30 | 23.90 | 24.00 | 0.00 | ■ 0.00% | 0.40 | 169,702 | 4.08 | 213 |
| 2026-05-14 | 23.70 | 24.00 | 23.70 | 24.00 | +0.30 | ▲ +1.27% | 0.30 | 169,665 | 4.05 | 157 |
| 2026-05-13 | 24.10 | 24.10 | 23.70 | 23.70 | -0.20 | ▼ -0.84% | 0.40 | 116,396 | 2.78 | 169 |
| 2026-05-12 | 24.20 | 24.20 | 23.70 | 23.90 | +0.20 | ▲ +0.84% | 0.50 | 168,250 | 4.02 | 310 |
| 2026-05-11 | 23.20 | 23.80 | 23.10 | 23.70 | +0.60 | ▲ +2.60% | 0.70 | 159,505 | 3.75 | 191 |
| 2026-05-10 | 23.80 | 23.80 | 23.00 | 23.10 | -0.30 | ▼ -1.28% | 0.80 | 101,234 | 2.34 | 125 |
| 2026-05-07 | 23.50 | 23.50 | 23.00 | 23.40 | +0.20 | ▲ +0.86% | 0.50 | 133,587 | 3.12 | 160 |
| 2026-05-06 | 23.30 | 23.50 | 23.00 | 23.20 | -0.10 | ▼ -0.43% | 0.50 | 51,207 | 1.19 | 82 |
| 2026-05-05 | 23.20 | 23.60 | 23.10 | 23.30 | +0.20 | ▲ +0.87% | 0.50 | 136,092 | 3.18 | 179 |
| 2026-05-04 | 22.70 | 23.20 | 22.70 | 23.10 | +0.60 | ▲ +2.67% | 0.50 | 89,103 | 2.05 | 125 |
| 2026-05-03 | 23.20 | 23.20 | 22.40 | 22.50 | -0.20 | ▼ -0.88% | 0.80 | 60,353 | 1.37 | 139 |
| 2026-04-30 | 23.50 | 23.50 | 22.50 | 22.70 | -1.00 | ▼ -4.22% | 1.00 | 198,386 | 4.53 | 251 |
| 2026-04-29 | 23.50 | 24.30 | 23.50 | 23.70 | +0.50 | ▲ +2.16% | 0.80 | 96,026 | 2.29 | 168 |
| 2026-04-28 | 23.30 | 23.60 | 22.90 | 23.20 | -0.10 | ▼ -0.43% | 0.70 | 92,920 | 2.17 | 172 |
| 2026-04-27 | 23.70 | 23.90 | 23.30 | 23.30 | -0.50 | ▼ -2.10% | 0.60 | 132,798 | 3.12 | 182 |
| 2026-04-26 | 23.80 | 24.00 | 23.60 | 23.80 | 0.00 | ■ 0.00% | 0.40 | 159,696 | 3.80 | 210 |
| 2026-04-23 | 24.20 | 24.20 | 23.70 | 23.80 | -0.40 | ▼ -1.65% | 0.50 | 69,908 | 1.67 | 125 |
| 2026-04-22 | 24.30 | 24.80 | 24.00 | 24.20 | -0.10 | ▼ -0.41% | 0.80 | 174,314 | 4.28 | 274 |
| 2026-04-21 | 23.40 | 24.80 | 23.40 | 24.30 | +0.90 | ▲ +3.85% | 1.40 | 464,039 | 11.23 | 531 |
🔓
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.