Nepal Stock Exchange Ltd.

26 Weeks Annual Trading Statistics

S.N.	Symbol	High(Rs.)	Low(Rs.)	Avg(Rs.)	Closing(Rs.)	Trade Volume	Share Volume
As of 2018-12-12
1.	NABIL	984.00	830.00	17,046.23	851.00	714,476,031	775,733
2.	NIB	669.00	600.00	14,597.37	649.00	883,988,590	1,393,147
3.	SCB	788.00	550.00	12,672.82	612.00	519,347,711	754,213
4.	HBL	579.00	475.00	13,559.31	511.00	117,045,697	217,140
5.	SBI	522.00	380.00	19,296.80	396.00	294,764,183	626,408
6.	NBB	234.00	189.00	10,670.59	196.00	446,953,916	2,132,917
7.	EBL	700.00	515.00	16,775.30	528.00	649,914,383	1,033,554
8.	BOKL	350.00	250.00	15,442.26	306.00	414,540,344	1,382,905
9.	NICA	459.00	304.00	21,154.73	373.00	1,389,583,280	3,508,275
10.	MBL	245.00	200.00	15,392.87	210.00	681,668,259	3,158,955
11.	LBL	279.00	212.00	9,083.61	220.00	283,431,112	1,127,125
12.	KBL	268.00	187.00	17,012.94	247.00	988,332,136	4,222,040
13.	NCCB	267.00	172.00	17,009.23	205.00	707,422,336	3,329,775
14.	SBL	350.00	290.00	14,662.07	302.00	557,125,630	1,730,271
15.	SHL	265.00	199.00	35,908.62	206.00	239,954,642	993,608
16.	TRH	285.00	226.00	4,838.93	227.00	40,669,242	155,604
17.	OHL	558.00	408.00	17,569.87	430.00	132,237,573	266,902
18.	NHPC	92.00	69.00	9,284.12	71.00	134,502,637	1,656,542
19.	BPCL	496.00	415.00	6,042.61	431.00	296,342,897	649,659
20.	CHCL	794.00	590.00	19,348.34	649.00	486,850,588	685,247
21.	STC	415.00	0.00	631.59	415.00	1,354,568	4,767
22.	BBC	1,835.00	1,628.00	188,050.24	1,800.00	23,599,771	13,577
23.	NUBL	1,152.00	684.00	20,290.25	690.00	139,094,760	147,628
24.	CBBL	990.00	824.00	22,739.50	830.00	381,294,192	430,561
25.	DDBL	797.00	561.00	21,630.08	576.00	126,618,614	188,429
26.	SANIMA	356.00	295.00	20,165.27	300.00	704,854,230	2,151,902
27.	SKDBL	128.00	109.00	2,526.25	115.00	12,233,605	102,277
28.	SBBLJ	236.00	182.00	9,563.65	200.00	34,437,216	165,615
29.	GIMES1	9.70	7.92	3,484.99	8.97	3,418,799	394,134
30.	MERO	1,408.00	876.00	8,365.30	930.00	154,030,695	128,339
31.	NICL	684.00	440.00	38,527.77	490.00	322,140,832	587,404
32.	RBCL	11,617.00	8,650.00	49,223.32	9,050.00	244,758,425	23,656
33.	NLICL	1,300.00	590.00	14,793.91	618.00	313,887,466	370,745
34.	HGI	480.00	348.00	10,186.64	365.00	140,411,874	330,787
35.	UIC	983.00	630.00	17,095.84	652.00	103,147,031	122,464
36.	EIC	1,435.00	0.00	8,500.33	735.00	207,940,526	168,234
37.	PIC	1,210.00	833.00	8,860.52	900.00	373,177,461	348,219
38.	NIL	584.00	416.00	13,651.88	440.00	313,363,514	593,403
39.	PRIN	550.00	380.00	12,023.76	395.00	263,214,591	538,515
40.	SIC	1,480.00	1,231.00	24,203.29	1,231.00	108,525,865	81,455
41.	IGI	952.00	360.00	8,420.59	418.00	46,992,309	63,831
42.	NLIC	1,070.00	874.00	27,551.96	926.00	1,186,730,354	1,267,691
43.	LICN	1,689.00	1,426.00	44,573.45	1,445.00	228,411,301	147,863
44.	PICL	833.00	566.00	18,992.39	594.00	148,332,695	201,552
45.	LGIL	580.00	410.00	14,353.48	435.00	208,002,522	397,307
46.	SICL	1,000.00	760.00	13,348.28	778.00	186,746,564	204,265
47.	KBBL	246.00	215.00	20,390.14	236.00	115,303,873	495,161
48.	GUFL	117.00	0.00	4,509.35	100.00	23,596,713	220,028
49.	CIT	2,605.00	1,601.00	33,016.14	1,607.00	187,139,609	83,401
50.	BNT	7,339.00	5,243.00	98,435.57	6,575.00	90,907,376	14,351
51.	UNL	27,570.00	0.00	33,754.44	23,402.00	25,987,940	1,087
52.	BFC	124.00	97.00	160.09	100.00	9,107,500	82,909
53.	SRS	132.00	126.00	129.00	132.00	5,160	40
54.	LFC	170.00	149.00	1,161.72	149.00	327,405	2,079
55.	GFCL	131.00	115.00	3,967.45	123.00	14,808,371	119,241
56.	HDL	1,550.00	1,190.00	10,711.94	1,240.00	54,371,246	38,649
57.	PFL	163.00	128.00	4,139.19	132.00	31,223,525	220,445
58.	NMB	382.00	303.00	20,961.51	363.00	1,868,880,223	5,346,584
59.	UFL	194.00	151.00	3,789.60	167.00	9,061,681	50,940
60.	SIFC	222.00	129.00	5,073.34	135.00	22,616,262	148,677
61.	CFCL	129.00	0.00	5,284.35	114.00	29,326,200	245,803
62.	JFL	235.00	160.00	9,234.44	176.00	49,872,447	249,495
63.	PRVU	259.00	175.00	21,308.16	245.00	1,396,352,192	6,061,760
64.	WMBF	112.00	92.00	391.02	93.00	3,529,014	36,322
65.	CMB	0.00	0.00	0.00	0.00	60,665,220	2,757,510
66.	SFFIL	298.00	0.00	12,794.27	249.00	11,596,793	43,017
67.	GMFIL	136.00	114.00	20,272.86	128.00	6,342,815	50,918
68.	SWBBL	1,365.00	975.00	16,860.57	1,005.00	221,065,271	178,905
69.	ICFC	182.00	149.00	13,829.99	153.00	43,988,447	271,725
70.	EDBL	344.00	256.00	9,896.12	261.00	51,057,153	166,289
71.	HIDCL	181.00	144.00	5,450.52	146.00	192,816,632	1,199,987
72.	NGPL	187.00	0.00	1,166.54	126.00	10,491,590	69,159
73.	GRDBL	145.00	107.00	2,368.09	110.00	15,783,871	134,668
74.	NMFBS	2,350.00	1,300.00	8,050.63	1,362.00	75,802,885	35,864
75.	RSDC	570.00	370.00	3,877.57	379.00	64,212,003	135,835
76.	SLBS	1,903.00	0.00	11,749.97	980.00	126,378,602	80,244
77.	KKHC	118.00	90.00	586.72	96.00	3,144,372	30,766
78.	NMBHF1	10.05	8.74	8,952.11	8.94	14,561,170	1,547,884
79.	NEF	9.88	7.90	3,289.46	7.92	13,445,404	1,533,078
80.	DHPL	119.00	93.00	404.21	98.00	1,524,653	14,438
81.	NIBLPF	9.41	7.00	1,944.60	7.11	4,230,731	524,115
82.	CEFLPO	101.00	101.00	57,764.79	101.00	13,614,800	134,800
83.	AKPL	305.00	179.00	2,491.66	195.00	34,429,433	140,148
84.	FOWAD	2,352.00	1,640.00	13,771.66	1,685.00	191,245,053	92,412
85.	SPDL	132.00	95.00	1,326.17	97.00	6,996,909	63,372
86.	UMHL	190.00	124.00	1,421.50	127.00	16,240,006	100,103
87.	SMATA	2,374.00	1,000.00	8,594.71	1,000.00	81,701,986	52,339
88.	SDESI	1,775.00	575.00	4,503.98	578.00	77,152,174	58,861
89.	LEMF	9.00	7.70	773.31	7.70	3,904,549	482,512
90.	CHL	155.00	100.00	495.74	107.00	2,083,644	16,923
91.	HPPL	310.00	165.00	2,426.23	184.00	29,070,615	121,309
92.	MSLB	2,770.00	0.00	8,757.99	1,249.00	80,862,149	33,992
93.	NHDL	262.00	117.00	806.72	144.00	6,167,057	34,599
94.	EBLCP	654.00	0.00	11,542.04	625.00	1,597,255	2,644
95.	SEF	9.99	8.66	2,596.07	8.69	7,890,686	853,000
96.	SMB	1,365.00	0.00	3,970.84	580.00	34,661,231	38,181
97.	SAEF	10.00	8.00	4,679.75	8.70	4,797,524	519,965
98.	UMB	2,280.00	1,433.00	7,185.87	1,505.00	107,046,072	56,017
99.	RADHI	319.00	154.00	1,529.29	160.00	25,861,735	109,443
100.	AMFI	1,000.00	0.00	6,599.20	605.00	73,711,489	87,550
101.	NICGF	10.10	8.00	2,398.66	8.95	2,531,798	269,900
102.	CMF1	10.00	8.00	1,700.21	8.80	3,275,176	347,000
103.	NSEWA	889.00	0.00	3,916.09	525.00	15,101,690	20,352
104.	RRHP	295.00	100.00	599.75	107.00	32,198,657	221,221
105.	NADEP	1,639.00	597.00	8,151.56	720.00	140,742,531	105,721
106.	PMHPL	160.00	113.00	1,023.87	120.00	14,187,406	111,691
107.	KPCL	133.00	101.00	1,150.24	103.00	14,434,801	126,325
108.	SIL	731.00	540.00	14,990.70	562.00	120,992,680	183,388
109.	MBLPO	130.00	0.00	1,047,223.13	130.00	184,998,491	1,418,364
110.	NABILP	773.00	677.00	48,619.78	693.00	562,225,169	781,011
111.	KBLPO	145.00	112.00	1,625,294.00	145.00	55,496,630	471,494
112.	CMBFLP	0.00	0.00	0.00	0.00	67,880,010	3,085,455
113.	BOKLPO	212.00	212.00	212.00	212.00	1,120,420	5,285
114.	CEFL	193.00	100.00	2,214.63	109.00	3,881,899	34,342
115.	KBBLPO	137.00	137.00	137.00	137.00	6,272,134	45,782
116.	NTC	804.00	710.00	32,485.67	775.00	484,682,576	646,653
117.	NICAP	230.00	175.00	202.50	230.00	5,287,625	26,695
118.	DBBL	148.00	120.00	7,813.53	125.00	216,031,320	1,611,997
119.	GUFLPO	100.00	100.00	100.00	100.00	33,142,300	331,423
120.	NCCBPO	195.00	0.00	16,378.75	130.00	16,067,178	84,806
121.	LFCPO	103.00	103.00	103.00	103.00	10,300	100
122.	PROFL	156.00	98.00	2,600.70	114.00	25,558,156	213,817
123.	GBIME	332.00	275.00	23,446.11	317.00	934,556,836	3,032,210
124.	CZBIL	273.00	210.00	9,435.24	215.00	401,834,933	1,677,378
125.	SFFILP	145.00	145.00	145.00	145.00	8,366,500	57,700
126.	PROFLP	101.00	100.00	100.75	101.00	69,304,677	686,977
127.	PCBL	352.00	273.00	14,844.38	317.00	681,386,256	2,173,673
128.	LBBL	172.00	140.00	14,556.83	160.00	199,611,366	1,271,426
129.	SRBL	270.00	212.00	10,398.84	218.00	313,586,480	1,334,899
130.	AHPC	170.00	107.00	8,638.83	110.00	92,865,569	694,807
131.	SBBLPO	170.00	170.00	170.00	170.00	3,444,540	20,262
132.	MDB	312.00	0.00	8,931.08	273.00	33,071,231	115,944
133.	ALICL	713.00	445.00	11,158.31	477.00	145,616,106	245,786
134.	PFLPO	126.00	126.00	126.00	126.00	5,460,210	43,335
135.	NMBPO	225.00	180.00	952,402.51	225.00	8,986,854	47,809
136.	PLIC	634.00	385.00	10,673.52	405.00	328,691,922	637,950
137.	NLBBL	705.00	0.00	10,469.66	493.00	111,876,653	191,195
138.	ADBL	377.00	299.00	11,860.67	337.00	421,034,046	1,239,827
139.	ODBL	205.00	166.00	176.62	197.00	146,107,947	802,274
140.	ICFCPO	113.00	113.00	113.00	113.00	1,911,621	16,917
141.	MLBL	207.00	163.00	8,320.20	167.00	163,777,024	886,876
142.	SLICL	691.00	425.00	10,705.58	460.00	189,469,415	352,495
143.	GBBL	209.00	170.00	9,932.15	174.00	137,293,998	734,510
144.	JBBL	154.00	131.00	5,381.77	134.00	104,191,085	739,049
145.	KNBL	142.00	0.00	2,946.84	120.00	14,245,391	111,449
146.	GDBL	216.00	181.00	9,547.80	197.00	117,579,930	595,132
147.	HATH	145.00	104.00	1,479.79	118.00	6,508,520	53,592
148.	KEBL	336.00	0.00	9,491.35	269.00	28,284,790	97,642
149.	KRBL	117.00	0.00	5,683.17	100.00	25,851,896	249,249
150.	TNBL	209.00	0.00	9,173.01	152.00	16,687,053	92,950
151.	WDBL	266.00	0.00	168.09	231.00	117,014	479
152.	GLICL	930.00	534.00	18,085.72	579.00	143,193,787	187,470
153.	SBLPO	195.00	195.00	2,242,597.50	195.00	27,677,130	141,934
154.	CORBL	114.00	98.00	102.71	98.00	4,422,542	43,510
155.	PURBL	192.00	0.00	2,584.60	150.00	9,779,515	58,100
156.	SIFCPO	120.00	120.00	120.00	120.00	5,331,960	44,433
157.	KSBBL	164.00	129.00	8,035.66	137.00	164,345,090	1,116,663
158.	NIBPO	590.00	531.00	25,700.70	580.00	550,262,775	969,757
159.	MPFL	295.00	0.00	6,135.59	151.00	2,229,664	12,790
160.	SADBL	167.00	137.00	7,878.50	138.00	116,351,924	780,378
161.	SHINE	310.00	221.00	9,204.23	245.00	72,178,550	265,694
162.	MNBBL	423.00	320.00	16,341.08	335.00	353,356,945	899,677
163.	SBBLJP	130.00	117.00	125.67	117.00	3,924,388	30,764
164.	BHBL	191.00	120.00	3,797.46	124.00	23,642,515	154,361
165.	FMDBL	570.00	309.00	9,373.74	330.00	232,855,755	520,030
166.	CZBILP	150.00	145.00	146.75	145.00	5,669,910	38,962
167.	JBNL	200.00	147.00	14,542.37	175.00	767,958,588	4,388,872
168.	SMFDB	1,040.00	698.00	13,899.01	726.00	39,103,051	44,401
169.	KADBL	204.00	0.00	4,919.50	175.00	6,534,601	35,916
170.	GBIMEP	179.00	173.00	176.33	179.00	124,617,410	698,833
171.	MFIL	136.00	114.00	9,102.23	115.00	31,340,272	252,169
172.	NBL	340.00	280.00	87,225.35	297.00	2,279,585,125	7,650,438
173.	SRBLPO	0.00	0.00	0.00	0.00	8,994,286	49,687
174.	CBL	188.00	141.00	13,579.55	158.00	641,497,005	3,938,914
175.	PCBLP	200.00	200.00	200.00	200.00	46,350,800	231,754
176.	SLBBL	1,732.00	510.00	15,835.94	530.00	151,852,271	153,589
177.	NLG	945.00	752.00	12,595.34	774.00	199,649,716	236,315
178.	SINDU	144.00	113.00	1,806.38	120.00	11,316,145	91,957
179.	MEGA	216.00	150.00	12,808.88	188.00	908,466,904	4,909,518
180.	ODBLPO	114.00	112.00	113.88	114.00	5,983,856	52,504
181.	MIDBL	184.00	164.00	1,691.45	174.00	3,588,776	20,678
182.	DBBLPO	105.00	105.00	105.00	105.00	1,078,035	10,267
183.	SKBBL	1,222.00	980.00	20,651.91	1,001.00	262,318,804	236,687
184.	RMDC	692.00	550.00	12,672.71	552.00	78,239,257	122,950
185.	HAMRO	140.00	129.00	133.13	133.00	1,733,563	13,090
186.	JEFL	108.00	95.00	4,231.32	99.00	10,620,160	105,046
187.	JBBLPO	113.00	113.00	113.00	113.00	14,316,987	126,699
188.	SLICLP	350.00	300.00	1,629,583.33	350.00	46,023,800	131,687
189.	NLICLP	700.00	400.00	621.25	400.00	22,484,670	33,066
190.	GBLBS	667.00	388.00	10,024.46	404.00	342,408,866	598,521
191.	RLFL	130.00	0.00	4,602.07	117.00	26,814,157	218,626
192.	NLICP	757.00	532.00	595,553.50	532.00	14,082,600	20,550
193.	SHPC	353.00	222.00	16,342.72	225.00	542,634,583	1,812,600
194.	NNLB	2,210.00	480.00	4,132.59	525.00	40,112,026	35,548
195.	KMCDB	1,432.00	737.00	15,494.22	740.00	101,467,649	82,665
196.	NCDB	140.00	0.00	5,045.91	120.00	11,891,968	95,652
197.	ALICLP	350.00	350.00	3,247,825.00	350.00	86,705,500	247,730
198.	MLBBL	1,050.00	0.00	3,582.77	791.00	8,952,258	9,768
199.	NBBL	2,630.00	686.00	10,477.35	686.00	74,420,119	56,347
200.	CCBL	203.00	160.00	7,006.43	173.00	378,220,854	2,106,609
201.	SICLPO	600.00	600.00	600.00	600.00	4,341,000	7,235
202.	RHPC	131.00	0.00	2,488.81	100.00	19,056,678	167,414
203.	NILPO	0.00	0.00	0.00	0.00	44,858,330	185,365
204.	SEOS	12.05	10.40	36.60	10.80	28,433,179	2,499,311
205.	LLBS	1,175.00	674.00	8,503.53	679.00	78,617,158	82,622
206.	MLBLPO	121.00	121.00	998,053.38	121.00	24,412,234	201,754
207.	GBBLPO	115.00	115.00	115.00	115.00	23,290,375	202,525
208.	LBBLPO	110.00	110.00	110.00	110.00	12,768,580	116,078
209.	NMBSF1	13.80	11.10	6,215.19	12.50	56,338,170	4,488,584
210.	PRVUPO	160.00	152.00	571,138.82	152.00	59,627,828	381,045
211.	RBCLPO	10,600.00	7,735.00	47,056.28	8,100.00	240,081,990	25,574
212.	IGIPO	470.00	250.00	24,375,000.00	250.00	48,750,000	195,000
213.	NIBSF1	11.83	9.00	6,147.35	9.00	16,610,315	1,537,245
214.	HAMROP	108.00	108.00	108.00	108.00	3,240,000	30,000
215.	MNBBLP	220.00	209.00	141,996.77	220.00	35,169,100	163,110
216.	PICLPO	440.00	440.00	440.00	440.00	9,408,520	21,383
217.	NBBLPO	1,300.00	750.00	1,162.50	750.00	11,195,000	11,150
218.	RLFLPO	110.00	100.00	105.00	110.00	2,403,440	20,954
219.	NFSPO	101.00	101.00	101.00	101.00	7,336,943	72,643
220.	SINDUP	111.00	111.00	111.00	111.00	1,411,143	12,713
221.	CBLPO	120.00	120.00	93,826.67	120.00	22,696,080	189,134
222.	JBNLPO	143.00	121.00	580,689.55	121.00	43,787,095	328,781
223.	CCBLPO	176.00	145.00	474,958.72	145.00	76,727,045	469,035
224.	MEGAPO	110.00	108.00	220,441.85	108.00	69,755,374	636,292
225.	SMFDBP	615.00	500.00	557.50	500.00	12,075,000	23,000
226.	GDBLPO	120.00	120.00	424,782.86	120.00	8,681,040	72,342
227.	NUBLPO	0.00	0.00	0.00	0.00	110,865,350	201,550
228.	LVF1	10.65	9.90	2,475.83	9.90	19,852,475	1,932,140
229.	KSBBLP	105.00	105.00	105.00	105.00	15,623,160	148,792
230.	MMFDB	1,674.00	880.00	11,398.10	965.00	44,212,422	33,123
231.	HATHPO	100.00	100.00	100.00	100.00	29,836,300	298,363
232.	BARUN	160.00	104.00	1,948.19	114.00	12,020,735	90,287
233.	VLBS	819.00	601.00	6,387.56	710.00	32,083,918	44,960
234.	MSMBS	754.00	0.00	1,405.64	475.00	13,480,122	20,844
235.	CLBSL	805.00	516.00	5,076.27	516.00	13,975,551	20,306
236.	KMFL	1,805.00	1,080.00	9,776.46	1,132.00	46,265,225	29,337
237.	JSLBB	3,100.00	2,450.00	6,717.22	2,479.00	18,592,824	6,555
238.	API	319.00	133.00	8,823.49	147.00	153,060,433	779,428
239.	CBBLPO	490.00	490.00	490.00	490.00	3,920,000	8,000
240.	NCDBPO	106.00	106.00	106.00	106.00	7,237,362	68,277
241.	PLICPO	300.00	285.00	289.40	285.00	493,753,998	1,709,275
242.	NMBMF	1,690.00	0.00	12,633.01	1,001.00	100,718,699	69,350
243.	GILB	1,306.00	0.00	6,790.30	930.00	29,023,345	24,679
244.	WOMI	1,475.00	0.00	8,737.16	825.00	98,595,345	85,496
245.	SADBLP	150.00	150.00	150.00	150.00	5,254,800	35,032
246.	MMFDBP	680.00	500.00	5,843,210.00	500.00	32,034,510	63,050
247.	FMDBLP	314.00	240.00	274.31	240.00	9,260,892	36,678
248.	MFILPO	108.00	108.00	108.00	108.00	519,048	4,806

Top 10 Turnovers

Symbol	Turnover	Closing Price
As of 2018-12-12 15:00:00
IGIPO	48,750,000.00	250.00
NBL	34,873,102.00	297.00
NIB	16,331,167.00	649.00
NMB	15,414,693.00	363.00
NLIC	14,338,267.00	926.00
CZBIL	13,619,846.00	215.00
CHCL	11,028,292.00	649.00
NCCB	6,651,078.00	205.00
BNT	6,575,000.00	6,575.00
PCBL	6,072,109.00	317.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2018-12-12 15:00:00
SHL	206.00	58.4615
IGIPO	250.00	17.5199
CHCL	649.00	6.74342
SHINE	245.00	4.25532
PROFL	114.00	3.63636
HPPL	184.00	3.37079
MSLB	1,249.00	3.1379
PMHPL	120.00	2.5641
SIL	562.00	2.18182
SCB	612.00	2.17028
View All

Top Losers

Symbol	LTP	% Change
As of 2018-12-12 15:00:00
CZBIL	215.00	-4.01786
NMBMF	1,001.00	-3.84246
CLBSL	516.00	-3.73134
NBBL	686.00	-3.51617
MMFDB	965.00	-3.5
SEF	8.69	-3.33704
LLBS	679.00	-3
SMATA	1,000.00	-2.62902
MNBBL	335.00	-2.61628
NICGF	8.95	-2.61153
View All

QUICK QUOTE

26 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers