Conpet S.A.
COTEConpet S.A. transports crude oil, rich gas, condensate, and ethane by pipeline and railway in Romania.The company’s pipeline system comprises pumping stations, loading-unloading ramps, railway tanks,...
Automated Financial Analysis
🤵
Financial Advisor Insight
"Momentum is currently negative, indicating caution for short-term entries."
Sentiment: Neutral
Action: Hold
"Mixed financial indicators presenting a balanced risk/reward profile."
Technical Analysis
Trend
Bearish (Long Term)
Last Cross
Death Cross
(6 months ago)
RSI (14)
66.7
SMA 50
77.50
SMA 200
78.93
Price Valuation
Current Price
78.20
Fair Value (PE 15)
85.46
Undervalued 9%
Graham Number
104.01
Upside 33%
Forecast
Rev Forecast (Next Yr)
564M
Growth Forecast
4.6%
📊 Market & Peer Context
Benchmark: BETVolatility (Beta)
-0.08
Less Volatile than Market
Correlation
-0.07
Moves with Market
Relative Strength (1Y)
-58.57%
vs Benchmark
Index Returns (1Y)
68.1%
BET
Historical Performance
| Metric | 5Y | 3Y | 1Y | YTD | 6M | 3M | 1M | 1W |
|---|---|---|---|---|---|---|---|---|
| COTE | -15.0% | -0.8% | -4.4% | 1.6% | 0.0% | 0.8% | 0.0% | 0.0% |
| BET | - | 131.5% | 68.1% | 17.4% | 28.6% | 9.1% | 2.4% | 0.2% |
| Alpha (Diff) | - | -132.2% | -72.5% | -15.9% | -28.6% | -8.3% | -2.4% | -0.2% |
Financial Reports
Price Chart
Sector: Other
Based on Market CapETAPA 1 • MUST HAVE
4/8
Healthy Leverage (Debt/Equity)
0.01
Target: < 1.5
Gross Margin vs Industry
0.0% vs 0.0%
Target: > 0.0%
Operating Cash Flow vs Profit
0%
Target: > 1.0
Free Cash Flow vs Profit
42%
Target: > 0.8
ROIC (Return on Capital)
3.77%
Target: Positive
ROIC vs WACC
ROIC: 3.8% / WACC: 201,138.4%
Target: > WACC
ROE (Return on Equity)
6.8%
Target: > 10%
EBITDA Positive
125.52M
Target: > 0
ETAPA 2 • CRITERII
5/9Interest Coverage
Target: > 3x • 0.0x
Net Margin vs Industry
Target: > 0.0% • 9.2%
ROA vs Industry
Target: > 3.6% • 3.3%
Current Ratio
Target: > 1.5 • 2.02
Assets Growth (5y)
Target: > 0% • 2.9% CAGR
FCF CAGR (5y)
Target: > 5% • 0.0%
EV/EBITDA vs Industry
Target: < Industry • 0.0 vs 0.0
Net Debt / EBITDA
Target: < 3 • 0.03
Revenue CAGR (5y)
Target: > 5% • 6.8%
SNAPSHOT COMPANIE
Capitalizare
0.68B RON
EBITDA
125.52M
P/E Ratio
13.73
PEG Ratio
2.01
Dividend Yield
9.74%
Beta
-0.08
Valoare Intrinsecă (Graham)
104.01 RON
Discount
+33.0%
Balance Sheet
Annual Data| Metric | TTM | 2024 | 2023 | 2022 | 2021 |
|---|---|---|---|---|---|
| Fiscal Year | 2,025 | 2,024 | 2,023 | 2,022 | 2,021 |
| Fiscal Quarter | Q3 | Q4 | Q4 | Q4 | Q4 |
| Cash & Equivalents | 118,879,853 | 136,176,830 | 107,742,173 | 127,672,452 | 191,751,271 |
| Short-Term Investments | - | - | - | - | - |
| Totalcash | 118,879,853 | 136,176,830 | 107,742,173 | 127,672,452 | 191,751,271 |
| Cash Growth | 12.04% | 26.39% | -15.61% | -33.42% | -3.28% |
| Accounts Receivable | 56,117,773 | 34,447,932 | 48,391,825 | 46,369,285 | 44,148,747 |
| Other Receivables | 7,119,416 | 4,994,197 | 4,589,507 | 2,817,475 | 4,773,411 |
| Receivables | 63,237,189 | 39,442,129 | 52,981,332 | 49,186,760 | 48,922,158 |
| Inventory | 6,489,436 | 6,015,541 | 6,519,564 | 6,867,083 | 5,312,087 |
| Prepaid Expenses | 1,539,062 | 687,107 | 697,600 | 1,252,288 | 623,444 |
| Other Current Assets | - | - | - | - | - |
| Assetsc | 190,145,540 | 182,321,607 | 167,940,669 | 184,978,583 | 246,608,960 |
| Property, Plant & Equipment | 648,915,414 | 664,780,731 | 670,831,075 | 604,774,652 | 509,813,351 |
| Long-Term Investments | 5,100 | 5,100 | 5,100 | 5,100 | 5,100 |
| Other Intangible Assets | 6,639,090 | 3,037,998 | 5,559,573 | 9,105,602 | 9,951,477 |
| Other Long-Term Assets | 509,557 | 530,274 | 3,380,100 | 2,531,945 | 406,071 |
| Assets | 850,653,992 | 853,552,052 | 846,854,120 | 807,548,936 | 771,422,444 |
| Accounts Payable | 25,963,531 | 26,574,075 | 33,091,805 | 43,914,968 | 32,147,560 |
| Accrued Expenses | 43,787,001 | 39,617,754 | 14,143,449 | 14,364,317 | 12,065,900 |
| Current Portion of Leases | 1,319,000 | 1,741,696 | 554,151 | 597,645 | 939,732 |
| Current Income Taxes Payable | 5,070,265 | -862,397 | 1,807,695 | 1,997,414 | 2,049,325 |
| Current Unearned Revenue | 82,000 | 81,977 | - | - | - |
| Other Current Liabilities | 23,133,227 | 23,045,771 | 37,503,153 | 36,760,294 | 34,935,534 |
| Total Current Liabilities | 99,355,024 | 90,198,876 | 87,100,253 | 97,634,638 | 82,138,051 |
| Long-Term Leases | 1,303,000 | 1,879,231 | 2,792,606 | 2,749,112 | 3,458,842 |
| Long-Term Unearned Revenue | - | 531,546 | - | - | - |
| Long-Term Deferred Tax Liabilities | - | -862,397 | 901,503 | - | - |
| Other Long-Term Liabilities | 35,385,340 | 31,111,546 | 25,764,827 | 23,069,134 | 1,287,802 |
| Total Liabilities | 136,043,364 | 122,858,802 | 116,559,189 | 123,452,884 | 103,513,378 |
| Common Stock | 28,569,842 | 28,569,842 | 28,569,842 | 28,569,842 | 28,569,842 |
| Retained Earnings | 96,152,267 | 100,161,476 | 104,301,312 | 104,526,798 | 103,931,502 |
| Comprehensive Income & Other | 589,888,519 | 601,961,932 | 597,423,777 | 550,999,412 | 535,407,722 |
| Equity | 714,610,628 | 730,693,250 | 730,294,931 | 684,096,052 | 667,909,066 |
| Total Liabilities & Equity | 850,653,992 | 853,552,052 | 846,854,120 | 807,548,936 | 771,422,444 |
| Filing Date Shares Outstanding | 8,657,528 | 8,657,528 | 8,657,528 | 8,657,528 | 8,657,528 |
| Total Common Shares Outstanding | 8,657,528 | 8,657,528 | 8,657,528 | 8,657,528 | 8,657,528 |
| Book Value Per Share | 82.54 | 84.40 | 84.35 | 79.02 | 77.15 |
| Tangible Book Value | 707,971,538 | 727,655,252 | 724,735,358 | 674,990,450 | 657,957,589 |
| Tangible Book Value Per Share | 81.78 | 84.05 | 83.71 | 77.97 | 76.00 |
| Total Debt | 2,622,000 | 3,620,927 | 3,346,757 | 3,346,757 | 4,398,574 |
| Net Cash (Debt) | 116,257,853 | 132,555,903 | 104,395,416 | 124,325,695 | 187,352,697 |
| Net Cash Growth | 13.66% | 26.97% | -16.03% | -33.64% | -3.36% |
| Netcashpershare | 13.43 | 15.31 | 12.06 | 14.36 | 21.64 |
| Working Capital | 90,790,516 | 92,122,731 | 80,840,416 | 87,343,945 | 164,470,909 |
| Land | 30,050,103 | 38,184,287 | 37,035,595 | 28,693,144 | 27,964,719 |
| Buildings | 511,992,026 | 487,897,698 | 431,298,546 | 333,355,527 | 303,550,374 |
| Machinery | 315,512,254 | 306,189,968 | 278,402,781 | 251,741,730 | 280,342,500 |
| Construction In Progress | 31,392,516 | 35,350,791 | 50,336,171 | 151,716,394 | 63,589,404 |
| Pension & Post-Retirement Benefits | - | - | - | - | 16,628,683 |
| Long-Term Deferred Tax Assets | 4,439,291 | 2,876,342 | -862,397 | 6,153,054 | 4,637,485 |
Cash Flow Statement
Annual Data| Metric | TTM | 2024 | 2023 | 2022 | 2021 |
|---|---|---|---|---|---|
| Fiscal Year | 2,025 | 2,024 | 2,023 | 2,022 | 2,021 |
| Fiscal Quarter | Q3 | Q4 | Q4 | Q4 | Q4 |
| Net Income | 57,151,929 | 49,323,047 | 61,616,539 | 61,663,616 | 51,928,770 |
| Depreciation & Amortization | 87,179,711 | 81,300,733 | 66,255,757 | 57,336,205 | 53,573,708 |
| Other Amortization | - | - | - | - | - |
| Other Operating Activities | -54,060,008 | -24,607,243 | -41,256,841 | -2,485,500 | -36,056,911 |
| Ncfo | 90,271,632 | 106,016,537 | 86,615,455 | 116,514,321 | 69,445,567 |
| Ocf Growth | 5.76% | 22.40% | -25.66% | 67.78% | -20.47% |
| Capex | -79,566,931 | -85,402,577 | -104,205,104 | -172,138,320 | -63,416,908 |
| Investment in Securities | - | - | - | - | - |
| Other Investing Activities | 61,595,949 | 67,444,545 | 58,084,160 | 57,321,207 | 47,490,268 |
| Ncfi | -17,876,483 | -17,946,945 | -45,500,352 | -114,513,769 | -15,624,478 |
| Long-Term Debt Repaid | - | -2,497,018 | -3,195,528 | -3,015,346 | -2,430,264 |
| Net Debt Issued (Repaid) | -2,609,152 | -2,497,018 | -3,195,528 | -3,015,346 | -2,430,264 |
| Common Dividends Paid | -56,800,167 | -56,893,975 | -57,664,500 | -62,865,146 | -57,690,483 |
| Other Financing Activities | -210,191 | -243,943 | -185,354 | -198,879 | -206,404 |
| Financing Cash Flow | -59,619,510 | -59,634,936 | -61,045,382 | -66,079,371 | -60,327,151 |
| Net Cash Flow | 12,775,639 | 28,434,656 | -19,930,279 | -64,078,819 | -6,506,062 |
| Free Cash Flow | 10,704,701 | 20,613,960 | -17,589,649 | -55,623,999 | 6,028,659 |
| Free Cash Flow Growth | 846.64% | - | - | - | - |
| Fcf Margin | 1.94% | 3.83% | -3.60% | -11.67% | 1.45% |
| Fcfps | 1.24 | 2.38 | -2.03 | -6.43 | 0.70 |
| Levered Free Cash Flow | 40,212,118 | 39,349,316 | -10,322,970 | -63,259,851 | 18,610,003 |
| Unlevered Free Cash Flow | 40,347,464 | 39,497,839 | -10,213,444 | -63,112,242 | 18,736,293 |
| Cash Interest Paid | 210,191 | 243,943 | 185,354 | 198,879 | 206,404 |
| Cash Income Tax Paid | 7,778,132 | 12,216,120 | 10,776,280 | 11,738,249 | 7,868,902 |
| Sale of Property, Plant & Equipment | 94,499 | 11,087 | 620,592 | 303,344 | 302,162 |
Income Statement
Annual Data| Metric | TTM | 2024 | 2023 | 2022 | 2021 |
|---|---|---|---|---|---|
| Fiscal Year | 2,025 | 2,024 | 2,023 | 2,022 | 2,021 |
| Fiscal Quarter | Q3 | Q4 | Q4 | Q4 | Q4 |
| Revenue | 552,727,860 | 538,679,283 | 489,095,859 | 476,746,214 | 415,791,818 |
| Revenue Growth | 3.37% | 10.14% | 2.59% | 14.66% | 0.47% |
| Operating Revenue | 553,911,820 | 533,618,409 | 485,113,609 | 472,232,577 | 412,786,582 |
| Other Revenue | -1,183,960 | 5,060,874 | 3,982,250 | 4,513,637 | 3,005,236 |
| Cost of Revenue | 30,340,637 | 30,164,738 | 27,672,432 | 43,462,747 | 24,318,611 |
| Gp | 522,387,223 | 508,514,545 | 461,423,427 | 433,283,467 | 391,473,207 |
| Selling, General & Admin | 365,394,203 | 348,482,880 | 318,758,496 | 288,463,545 | 273,879,062 |
| Other Operating Expenses | 18,323,089 | 34,518,925 | 13,338,205 | 28,479,110 | 9,361,431 |
| Operating Expenses | 469,254,423 | 464,298,728 | 395,632,772 | 372,004,042 | 336,852,621 |
| Operating Income | 53,132,800 | 44,215,817 | 65,790,655 | 61,279,425 | 54,620,586 |
| Interest Expense | -216,554 | -237,637 | -175,242 | -236,174 | -202,065 |
| Interest & Investment Income | 7,079,328 | 6,365,712 | 6,652,665 | 9,737,028 | 3,402,658 |
| Currency Exchange Gain (Loss) | - | - | - | - | - |
| Other Non Operating Income (Expenses) | 7,837,847 | 7,926,580 | -46,530 | -130,703 | -102,135 |
| EBT Excluding Unusual Items | 67,833,421 | 58,270,472 | 72,221,548 | 70,649,576 | 57,719,044 |
| Gain (Loss) on Sale of Assets | 41,543 | -91,590 | 612,108 | 5,401,508 | 4,914,629 |
| Gain (Loss) on Sale of Investments | - | - | - | - | - |
| Merger & Restructuring Charges | -4,259,360 | -2,640,630 | -39,600 | -3,912,090 | -1,798,440 |
| Asset Writedown | - | - | - | - | - |
| Pretax Income | 63,615,604 | 55,538,252 | 72,794,056 | 72,138,994 | 60,835,233 |
| Income Tax Expense | 6,463,675 | 6,215,205 | 11,177,517 | 10,475,378 | 8,906,463 |
| Net Income | 57,151,929 | 49,323,047 | 61,616,539 | 61,663,616 | 51,928,770 |
| Net Income to Common | 57,151,929 | 49,323,047 | 61,616,539 | 61,663,616 | 51,928,770 |
| Net Income Growth | 10.04% | -19.95% | -0.08% | 18.75% | -14.66% |
| Shares Basic | 8,657,528 | 8,657,528 | 8,657,528 | 8,657,528 | 8,657,528 |
| Shares Outstanding (Diluted) | 8,657,528 | 8,657,528 | 8,657,528 | 8,657,528 | 8,657,528 |
| Shares Yo Y | - | - | - | - | - |
| Eps Basic | 6.60 | 5.70 | 7.12 | 7.12 | 6.00 |
| EPS (Diluted) | 6.60 | 5.70 | 7.12 | 7.12 | 6.00 |
| EPS Growth | 10.04% | -19.95% | -0.08% | 18.75% | -14.66% |
| Free Cash Flow | 10,704,701 | 20,613,960 | -17,589,649 | -55,623,999 | 6,028,659 |
| Free Cash Flow Per Share | 1.24 | 2.38 | -2.03 | -6.43 | 0.70 |
| Dps | 6.76 | 6.76 | 6.79 | 6.87 | 7.28 |
| Dividend Growth | -0.40% | -0.40% | -1.16% | -5.63% | 5.66% |
| Gross Margin | 94.51% | 94.40% | 94.34% | 90.88% | 94.15% |
| Operating Margin | 9.61% | 8.21% | 13.45% | 12.85% | 13.14% |
| Profit Margin | 10.34% | 9.16% | 12.60% | 12.93% | 12.49% |
| Free Cash Flow Margin | 1.94% | 3.83% | -3.60% | -11.67% | 1.45% |
| Effective Tax Rate | 0.10 | 0.11 | 0.15 | 0.15 | 0.15 |
| EBITDA | 140,278,215 | 125,516,550 | 132,046,412 | 116,629,141 | 108,194,294 |
| D&A For EBITDA | 87,145,415 | 81,300,733 | 66,255,757 | 55,349,716 | 53,573,708 |
| EBITDA Margin | 25.38% | 23.30% | 27.00% | 24.46% | 26.02% |
| EBIT | 53,132,800 | 44,215,817 | 65,790,655 | 61,279,425 | 54,620,586 |
| EBIT Margin | 9.61% | 8.21% | 13.45% | 12.85% | 13.14% |
| Revenue as Reported | 625,255,037 | 606,281,763 | 540,934,151 | 522,059,502 | 458,385,992 |
| Payoutratio | 99.38% | 115.35% | 93.59% | 101.95% | 111.10% |
Ratios and Metrics
Annual Data| Metric | TTM | 2024 | 2023 | 2022 | 2021 |
|---|---|---|---|---|---|
| Fiscal Year | 2,025 | 2,024 | 2,023 | 2,022 | 2,021 |
| Fiscal Quarter | Q3 | Q4 | Q4 | Q4 | Q4 |
| Marketcap | 668,361,162 | 652,777,611 | 708,185,790 | 586,980,398 | 683,944,712 |
| Market Cap Growth | -0.26% | -7.82% | 20.65% | -14.18% | 3.68% |
| Enterprise Value | 552,103,311 | 550,489,801 | 611,633,190 | 428,670,698 | 506,783,092 |
| Last Close Ratios | 7,720.00% | 6,947.04% | 6,979.55% | 5,286.70% | 5,583.32% |
| Pe | 11.69 | 13.24 | 11.49 | 9.52 | 13.17 |
| Forward PE | - | 10.41 | 10.41 | 10.41 | 10.41 |
| PS Ratio | 1.21 | 1.21 | 1.45 | 1.23 | 1.65 |
| PB Ratio | 0.94 | 0.89 | 0.97 | 0.86 | 1.02 |
| P/TBV Ratio | 0.94 | 0.90 | 0.98 | 0.87 | 1.04 |
| P/FCF Ratio | 62.44 | 31.67 | - | - | 113.45 |
| P/OCF Ratio | 7.40 | 6.16 | 8.18 | 5.04 | 9.85 |
| EV/Sales Ratio | 1.00 | 1.02 | 1.25 | 0.90 | 1.22 |
| EV/EBITDA Ratio | 3.88 | 4.39 | 4.63 | 3.68 | 4.68 |
| EV/EBIT Ratio | 10.39 | 12.45 | 9.30 | 7.00 | 9.28 |
| EV/FCF Ratio | 51.58 | 26.71 | - | - | 84.06 |
| Debt / Equity Ratio | 0.00 | 0.01 | 0.01 | 0.01 | 0.01 |
| Debt / EBITDA Ratio | 0.02 | 0.03 | 0.03 | 0.03 | 0.04 |
| Debt / FCF Ratio | 0.25 | 0.18 | - | - | 0.73 |
| Asset Turnover | 65.40% | 63.40% | 59.10% | 60.40% | 54.30% |
| Inventory Turnover | 466.30% | 481.30% | 413.40% | 713.70% | 433.30% |
| Quick Ratio | 1.83 | 1.95 | 1.85 | 1.81 | 2.93 |
| Current Ratio | 1.91 | 2.02 | 1.93 | 1.90 | 3.00 |
| Roe | 7.99% | 6.75% | 8.71% | 9.12% | 7.84% |
| Return on Assets (ROA) | 3.93% | 3.25% | 4.97% | 4.85% | 4.46% |
| Return on Capital (ROIC) | 4.62% | 3.77% | 5.79% | 5.63% | 5.12% |
| Return on Capital Employed (ROCE) | 0.07 | 0.06 | 0.09 | 0.09 | 0.08 |
| Earningsyield | 8.55% | 7.56% | 8.70% | 10.51% | 7.59% |
| FCF Yield | 1.60% | 3.16% | -2.48% | -9.48% | 0.88% |
| Dividend Yield | 8.76% | 9.74% | 9.73% | 13.00% | 13.04% |
| Payout Ratio | 99.38% | 115.35% | 93.59% | 101.95% | 111.10% |
| Buyback Yield / Dilution | - | - | - | - | - |
| Totalreturn | 8.76% | 9.74% | 9.73% | 13.00% | 13.04% |
Price History
Oct 17, 2018 — Jan 26, 2026
1825 Records
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-01-26 | 78.20 | 78.40 | 77.80 | 78.20 | 4,647 |
| 2026-01-25 | 78.00 | 78.20 | 77.60 | 78.00 | 14,645 |
| 2026-01-24 | 77.60 | 78.00 | 77.40 | 78.00 | 3,420 |
| 2026-01-22 | 77.60 | 78.00 | 77.40 | 78.00 | 3,420 |
| 2026-01-21 | 77.00 | 77.80 | 77.00 | 77.60 | 6,303 |
| 2026-01-20 | 77.20 | 77.40 | 77.00 | 77.20 | 5,675 |
| 2026-01-19 | 77.40 | 77.40 | 77.00 | 77.40 | 2,045 |
| 2026-01-18 | 77.00 | 77.60 | 76.80 | 77.00 | 22,447 |
| 2026-01-15 | 76.80 | 77.40 | 76.60 | 77.00 | 48,968 |
| 2026-01-14 | 77.00 | 77.60 | 76.80 | 77.00 | 18,442 |
| 2026-01-13 | 77.00 | 77.40 | 76.80 | 77.00 | 38,866 |
| 2026-01-12 | 78.00 | 78.00 | 76.80 | 77.60 | 64,103 |
| 2026-01-11 | 78.00 | 78.00 | 76.80 | 77.60 | 64,104 |
| 2026-01-09 | 77.60 | 78.20 | 77.00 | 77.40 | 25,406 |
| 2026-01-08 | 77.60 | 78.20 | 77.00 | 77.40 | 25,406 |
| 2026-01-07 | 78.00 | 78.20 | 77.20 | 78.20 | 6,215 |
| 2026-01-06 | 77.60 | 78.00 | 77.00 | 78.00 | 7,973 |
| 2026-01-05 | 77.60 | 78.00 | 77.00 | 78.00 | 7,973 |
| 2026-01-04 | 77.60 | 78.00 | 77.00 | 78.00 | 7,973 |
| 2026-01-01 | 78.00 | 78.00 | 77.00 | 77.00 | 11,977 |
| 2025-12-31 | 78.00 | 78.00 | 77.00 | 77.00 | 11,977 |
| 2025-12-30 | 78.00 | 78.00 | 77.00 | 77.00 | 11,977 |
| 2025-12-29 | 78.00 | 78.00 | 77.00 | 77.00 | 11,977 |
| 2025-12-28 | 78.00 | 78.40 | 77.00 | 77.00 | 23,656 |
| 2025-12-25 | 77.40 | 78.60 | 77.20 | 77.60 | 18,529 |
| 2025-12-24 | 77.40 | 78.60 | 77.20 | 77.60 | 18,529 |
| 2025-12-23 | 77.40 | 78.60 | 77.20 | 77.60 | 18,529 |
| 2025-12-22 | 77.40 | 78.60 | 77.20 | 77.60 | 18,529 |
| 2025-12-21 | 77.40 | 77.40 | 77.20 | 77.40 | 1,524 |
| 2025-12-19 | 77.00 | 77.40 | 76.60 | 77.00 | 10,525 |
| 2025-12-18 | 77.00 | 77.40 | 76.60 | 77.00 | 10,525 |
| 2025-12-17 | 77.20 | 77.20 | 76.80 | 77.20 | 2,802 |
| 2025-12-16 | 77.40 | 77.40 | 76.80 | 77.00 | 6,676 |
| 2025-12-15 | 77.80 | 78.00 | 76.40 | 77.40 | 66,971 |
| 2025-12-14 | 77.40 | 78.40 | 77.40 | 77.80 | 17,394 |
| 2025-12-12 | 77.40 | 77.40 | 77.20 | 77.40 | 4,454 |
| 2025-12-11 | 77.40 | 77.40 | 77.20 | 77.40 | 4,454 |
| 2025-12-10 | 77.40 | 77.40 | 77.20 | 77.40 | 5,748 |
| 2025-12-09 | 78.00 | 78.00 | 77.20 | 77.40 | 16,477 |
| 2025-12-08 | 77.40 | 78.40 | 77.20 | 77.40 | 16,356 |
| 2025-12-07 | 77.20 | 78.00 | 77.20 | 77.40 | 8,287 |
| 2025-12-05 | 78.00 | 78.20 | 77.00 | 77.20 | 5,751 |
| 2025-12-04 | 78.00 | 78.20 | 77.00 | 77.20 | 5,751 |
| 2025-12-03 | 78.40 | 78.40 | 77.00 | 77.40 | 8,321 |
| 2025-12-02 | 77.60 | 78.60 | 77.20 | 77.40 | 21,015 |
| 2025-12-01 | 78.20 | 78.60 | 77.20 | 78.40 | 973 |
| 2025-11-30 | 78.40 | 78.40 | 77.80 | 78.20 | 313 |
| 2025-11-28 | 78.40 | 78.40 | 77.80 | 78.20 | 313 |
| 2025-11-27 | 78.40 | 78.40 | 77.80 | 78.20 | 313 |
| 2025-11-26 | 78.80 | 78.80 | 77.20 | 77.40 | 24,445 |