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 2017-06-25
1.	NABIL	1,716.00	1,275.00	1,498.42	1,475.00	937,105,228	626,480
2.	NIB	867.00	616.00	730.06	700.00	1,926,886,381	2,609,138
3.	SCB	2,507.00	1,754.00	2,132.46	1,853.00	2,277,605,520	1,039,618
4.	HBL	1,144.00	735.00	910.95	805.00	313,413,540	336,569
5.	SBI	1,560.00	915.00	1,213.60	1,360.00	1,178,149,538	934,460
6.	NBB	775.00	392.00	567.52	705.00	2,104,288,496	3,495,239
7.	EBL	2,142.00	1,270.00	1,788.25	1,672.00	2,195,520,010	1,240,843
8.	BOKL	640.00	401.00	511.32	600.00	1,683,593,423	3,247,732
9.	NICA	540.00	400.00	462.07	486.00	700,343,694	1,509,470
10.	MBL	495.00	321.00	391.22	391.00	837,902,699	2,085,877
11.	LBL	820.00	381.00	604.43	678.00	1,208,656,011	1,930,428
12.	KBL	562.00	315.00	413.44	510.00	1,025,249,939	2,374,478
13.	NCCB	473.00	290.00	392.12	307.00	2,387,888,436	6,051,314
14.	SBL	1,015.00	478.00	698.28	940.00	1,836,792,626	2,627,947
15.	SHL	383.00	251.00	324.56	306.00	355,803,009	1,080,949
16.	TRH	294.00	187.00	233.34	213.00	51,126,176	201,084
17.	OHL	760.00	0.00	570.37	467.00	147,678,500	246,843
18.	NHPC	173.00	114.00	137.40	138.00	630,104,253	4,349,537
19.	BPCL	748.00	464.00	595.82	560.00	257,975,125	428,877
20.	CHCL	1,009.00	665.00	815.59	799.00	663,895,902	810,266
21.	STC	286.00	235.00	260.35	239.00	4,612,636	18,826
22.	NUBL	2,153.00	1,130.00	1,611.33	1,264.00	565,984,416	324,111
23.	CBBL	1,780.00	829.00	1,309.78	1,046.00	840,081,141	562,431
24.	DDBL	2,330.00	785.00	1,530.01	2,125.00	570,619,423	377,462
25.	SDBL	340.00	0.00	298.00	314.00	53,512,391	176,087
26.	SANIMA	579.00	424.00	481.50	522.00	2,137,156,488	4,318,876
27.	SKDBL	471.00	236.00	322.54	240.00	48,983,644	133,512
28.	SAJHA	270.00	199.00	230.07	270.00	3,810,927	16,701
29.	KRBLPO	165.00	165.00	165.00	165.00	11,675,730	70,762
30.	SBBLJ	485.00	258.00	349.44	356.00	148,176,930	384,360
31.	GIMES1	10.55	9.60	10.02	10.30	7,010,552	697,502
32.	MERO	3,085.00	0.00	1,617.06	545.00	209,075,355	80,647
33.	NICL	1,616.00	564.00	1,102.43	790.00	1,103,672,273	864,144
34.	RBCL	22,850.00	10,247.00	13,676.21	11,120.00	683,217,810	42,670
35.	NLICL	2,700.00	1,542.00	2,142.61	2,000.00	2,011,048,796	927,856
36.	HGI	1,804.00	736.00	1,405.93	1,150.00	1,398,771,976	896,853
37.	UIC	1,710.00	674.00	1,262.31	1,060.00	1,215,514,292	890,864
38.	EIC	3,199.00	1,128.00	1,862.74	1,500.00	884,428,978	399,711
39.	PIC	1,885.00	940.00	1,471.25	1,169.00	659,859,088	436,842
40.	NIL	1,680.00	568.00	980.13	1,613.00	771,173,634	735,739
41.	PRIN	1,358.00	684.00	1,065.17	997.00	825,052,722	763,298
42.	SIC	1,855.00	701.00	1,299.96	1,070.00	318,546,801	243,119
43.	NBIL	1,991.00	577.00	1,205.81	612.00	587,683,177	462,257
44.	NLIC	2,916.00	1,969.00	2,358.03	2,651.00	2,709,366,697	1,151,305
45.	LICN	3,146.00	1,760.00	2,390.77	2,406.00	988,390,150	393,238
46.	PICL	1,600.00	690.00	1,199.01	1,070.00	528,379,615	450,534
47.	LGIL	1,942.00	851.00	1,495.54	1,210.00	1,640,205,172	1,030,851
48.	SICL	2,600.00	1,478.00	2,008.85	2,000.00	1,591,535,927	774,334
49.	KBBL	500.00	271.00	341.35	491.00	255,680,132	728,225
50.	GUFL	306.00	118.00	217.15	127.00	148,353,480	569,216
51.	UFCL	183.00	170.00	174.98	177.00	2,638,429	14,991
52.	CIT	4,260.00	2,850.00	3,707.61	3,500.00	580,126,818	160,072
53.	BNT	7,453.00	3,382.00	5,017.70	4,065.00	99,951,571	18,473
54.	UNL	30,587.00	27,000.00	29,248.13	27,000.00	44,090,990	1,545
55.	SRS	120.00	100.00	108.77	100.00	17,985,036	159,471
56.	LFC	258.00	158.00	190.04	173.00	8,400,715	41,734
57.	GFCL	367.00	198.00	292.55	295.00	81,762,530	268,404
58.	HDL	951.00	494.00	657.76	675.00	17,138,662	24,837
59.	PFL	303.00	193.00	244.48	238.00	42,365,227	165,195
60.	LFLC	391.00	229.00	278.36	360.00	6,051,660	18,565
61.	NMB	678.00	413.00	534.97	489.00	888,343,357	1,596,251
62.	UFL	357.00	203.00	269.16	275.00	19,032,263	67,643
63.	SIFC	409.00	286.00	349.42	309.00	31,750,346	88,342
64.	CFCL	211.00	0.00	158.30	0.00	6,858,330	37,429
65.	SYFL	195.00	122.00	152.23	135.00	69,488,575	438,866
66.	JFL	300.00	200.00	248.18	250.00	23,446,519	91,124
67.	PRVU	460.00	281.00	370.91	395.00	2,695,866,204	7,238,090
68.	WMBF	192.00	90.00	146.01	94.00	5,253,093	30,913
69.	SFFIL	634.00	357.00	494.48	530.00	28,774,727	61,453
70.	GMFIL	300.00	190.00	240.91	230.00	58,731,260	229,387
71.	SWBBL	2,153.00	980.00	1,527.90	1,244.00	513,236,009	313,676
72.	ICFC	361.00	213.00	277.16	253.00	255,887,565	862,325
73.	EDBL	669.00	485.00	601.13	570.00	70,754,219	117,734
74.	HIDCL	256.00	179.00	207.73	223.00	386,783,440	1,875,390
75.	NGPL	350.00	237.00	285.32	257.00	26,576,419	91,017
76.	GRDBL	822.00	373.00	553.55	420.00	87,106,960	145,109
77.	NMFBS	1,233.00	0.00	671.04	506.00	1,041,913	1,555
78.	RSDC	3,455.00	0.00	1,361.44	346.00	124,393,533	42,341
79.	MLBL	358.00	201.00	246.72	306.00	213,684,765	844,491
80.	SLBS	659.00	0.00	495.90	495.00	89,870	160
81.	KKHC	373.00	199.00	229.88	321.00	22,785,401	100,471
82.	NMBHF1	10.81	9.51	10.07	10.81	23,342,196	2,311,662
83.	NEF	11.00	9.73	10.13	10.00	38,933,175	3,828,075
84.	DHPL	348.00	213.00	235.92	348.00	8,002,538	33,890
85.	NIBLPF	10.30	9.90	10.07	10.00	3,549,515	352,513
86.	KMBSLP	105.00	0.00	70.00	0.00	18,222,500	312,500
87.	AKPL	503.00	297.00	437.99	326.00	399,118,337	912,871
88.	FOWAD	1,626.00	0.00	1,188.81	1,051.00	1,101,497	867
89.	SPDL	387.00	234.00	283.86	246.00	72,512,193	234,397
90.	UMHL	434.00	305.00	382.48	329.00	76,705,482	191,537
91.	SMATA	403.00	403.00	403.00	403.00	4,030	10
92.	CORBLP	100.00	100.00	100.00	100.00	880,000	8,800
93.	EBLCP	1,598.00	0.00	908.78	0.00	18,072,430	16,527
94.	SIL	2,050.00	794.00	1,406.07	1,240.00	1,209,012,684	794,173
95.	MBLPO	285.00	285.00	285.00	285.00	3,748,035	13,151
96.	NABILP	1,329.00	875.00	1,107.39	1,075.00	981,314,229	890,519
97.	KBLPO	200.00	200.00	200.00	200.00	2,359,800	11,799
98.	LBLPO	440.00	265.00	352.50	440.00	396,250	1,000
99.	BOKLPO	405.00	405.00	405.00	405.00	71,226,540	175,868
100.	KMBSL	98.00	0.00	49.00	0.00	11,344,600	205,640
101.	WMBFPO	101.00	101.00	101.00	101.00	50,192,859	496,959
102.	KBBLPO	358.00	358.00	358.00	358.00	5,645,660	15,770
103.	NTC	724.00	618.00	656.68	690.00	781,249,611	1,172,724
104.	NICAP	250.00	250.00	250.00	250.00	27,513,000	110,052
105.	DBBL	318.00	172.00	235.15	295.00	309,485,178	1,235,215
106.	SAFL	270.00	203.00	238.67	245.00	22,594,219	95,626
107.	LFCPO	119.00	119.00	119.00	119.00	52,858,015	444,185
108.	PROFL	278.00	147.00	192.58	152.00	43,254,844	203,158
109.	GBIME	461.00	355.00	401.21	419.00	1,278,237,463	3,168,772
110.	CZBIL	505.00	354.00	423.51	454.00	1,078,711,566	2,515,297
111.	PCBL	520.00	331.00	420.71	489.00	967,408,839	2,268,059
112.	VSDBL	190.00	153.00	176.35	176.00	65,780,061	372,863
113.	SRBL	605.00	363.00	457.70	480.00	1,179,836,770	2,367,461
114.	AHPC	318.00	200.00	255.56	245.00	306,494,240	1,130,745
115.	SBBLPO	265.00	260.00	264.04	265.00	26,466,960	100,156
116.	MDB	654.00	425.00	527.67	508.00	120,448,180	221,499
117.	NBBPO	400.00	360.00	363.57	360.00	380,609,807	1,046,867
118.	ALICL	1,709.00	902.00	1,387.19	1,377.00	1,085,464,759	776,730
119.	NMBPO	392.00	250.00	302.61	359.00	61,260,323	225,949
120.	PLIC	2,682.00	1,060.00	1,931.83	1,535.00	1,749,768,364	843,837
121.	NLBBL	1,595.00	850.00	1,298.48	1,430.00	282,891,596	213,923
122.	ADBL	615.00	413.00	471.25	498.00	1,000,242,885	2,039,374
123.	YETI	295.00	214.00	249.86	280.00	32,275,079	132,278
124.	SLICL	1,408.00	396.00	886.92	667.00	1,104,265,174	1,068,806
125.	ALDBL	321.00	216.00	275.08	320.00	12,015,224	44,520
126.	SETI	312.00	138.00	206.58	230.00	13,862,247	60,171
127.	GBBL	515.00	285.00	350.25	383.00	682,501,824	1,706,655
128.	JBBL	443.00	206.00	274.66	300.00	329,888,212	966,670
129.	KNBL	705.00	480.00	561.24	530.00	121,945,328	208,893
130.	ARUN	226.00	152.00	185.37	155.00	26,381,283	135,907
131.	KEBL	795.00	0.00	563.16	566.00	21,479,761	33,689
132.	KRBL	359.00	202.00	285.05	205.00	64,903,729	214,816
133.	TNBL	550.00	289.00	362.78	363.00	88,550,141	218,008
134.	WDBL	371.00	0.00	278.11	300.00	18,050,846	61,097
135.	GLICL	1,400.00	436.00	908.85	660.00	1,339,141,742	1,232,759
136.	SBLPO	350.00	350.00	350.00	350.00	38,758,300	110,738
137.	PURBL	436.00	245.00	338.51	378.00	52,976,404	145,302
138.	NIBPO	760.00	525.00	635.26	635.00	1,040,877,782	1,696,078
139.	SADBL	522.00	264.00	374.08	335.00	239,934,069	559,832
140.	SHINE	487.00	298.00	389.13	340.00	95,741,441	230,706
141.	MNBBL	1,094.00	590.00	859.57	752.00	1,172,133,080	1,243,967
142.	UFCLPO	103.00	100.00	100.51	101.00	33,045,354	327,768
143.	BHBL	409.00	218.00	319.42	336.00	36,182,696	109,843
144.	FMDBL	1,641.00	672.00	973.75	898.00	730,956,058	647,715
145.	CZBILP	325.00	325.00	325.00	325.00	24,124,750	74,230
146.	JBNL	373.00	265.00	285.71	319.00	218,349,768	747,505
147.	SMFDB	3,085.00	1,188.00	2,175.31	1,580.00	150,763,812	62,897
148.	TDBL	450.00	404.00	426.62	422.00	14,928,290	35,153
149.	KADBL	410.00	238.00	340.80	295.00	80,465,306	232,736
150.	GBIMEP	261.00	261.00	261.00	261.00	5,995,692	22,972
151.	MFIL	204.00	143.00	171.03	159.00	70,194,683	404,824
152.	NBL	540.00	329.00	387.31	382.00	1,981,343,435	4,681,187
153.	SRBLPO	369.00	369.00	369.00	369.00	23,985,000	65,000
154.	SIGS1	26.60	19.00	22.67	23.72	149,216,233	6,582,750
155.	CBL	316.00	198.00	244.96	246.00	1,099,889,846	4,354,208
156.	NBF1	22.30	14.15	18.73	18.45	208,937,564	11,127,010
157.	PCBLP	285.00	285.00	285.00	285.00	3,705,000	13,000
158.	SLBBL	2,794.00	1,344.00	2,006.09	1,735.00	196,928,519	82,452
159.	NLG	1,785.00	796.00	1,355.84	1,425.00	550,159,813	394,217
160.	SINDU	440.00	226.00	344.44	341.00	73,519,855	206,369
161.	MEGA	501.00	0.00	454.57	469.00	128,651,008	268,322
162.	MIDBL	585.00	342.00	459.89	569.00	9,625,647	20,314
163.	NBSL	550.00	365.00	423.71	410.00	1,596,698	3,696
164.	SKBBL	1,762.00	820.00	1,275.87	1,210.00	625,076,190	460,022
165.	RMDC	959.00	491.00	701.26	558.00	283,360,750	371,044
166.	HAMRO	657.00	251.00	396.81	400.00	130,095,258	262,343
167.	JEFL	302.00	160.00	234.06	194.00	32,583,870	128,494
168.	JBBLPO	170.00	167.00	169.40	170.00	15,776,245	93,299
169.	SLICLP	560.00	560.00	560.00	560.00	12,460,000	22,250
170.	NLICLP	1,375.00	1,375.00	1,375.00	1,375.00	34,375,000	25,000
171.	NGBBL	1,022.00	439.00	683.74	492.00	496,237,544	664,821
172.	RLFL	255.00	168.00	210.83	199.00	24,679,871	113,111
173.	NLICP	1,729.00	1,390.00	1,562.24	1,695.00	70,293,499	43,867
174.	PRINPO	562.00	551.00	556.50	562.00	195,660,000	355,000
175.	SHPC	1,239.00	675.00	958.41	750.00	989,539,514	953,229
176.	NNLB	2,900.00	829.00	1,734.90	980.00	90,173,844	41,038
177.	KMCDB	2,810.00	1,305.00	1,732.58	1,477.00	365,491,100	186,543
178.	NCDB	300.00	280.00	288.04	290.00	684,260	2,380
179.	ALICLP	833.00	800.00	812.56	833.00	195,162,420	241,172
180.	MLBBL	1,617.00	648.00	1,147.92	1,072.00	45,150,110	36,266
181.	NBBL	3,530.00	1,700.00	2,600.19	2,200.00	62,624,544	23,423
182.	CCBL	437.00	255.00	343.97	325.00	688,347,861	1,959,513
183.	SICLPO	1,294.00	1,294.00	1,294.00	1,294.00	21,484,282	16,603
184.	RHPC	255.00	175.00	209.64	235.00	56,722,844	265,952
185.	EDBLPO	307.00	275.00	284.88	301.00	14,290,000	50,000
186.	MMDBL	725.00	550.00	657.61	642.00	23,664,930	36,678
187.	SEOS	13.62	10.00	11.87	11.85	137,280,427	12,363,877
188.	LLBS	1,960.00	750.00	1,423.49	1,200.00	369,774,631	234,569
189.	GLICLP	615.00	615.00	615.00	615.00	17,407,575	28,305
190.	GBBLPO	200.00	200.00	200.00	200.00	36,832,600	184,163
191.	SYFLPO	100.00	100.00	100.00	100.00	410,000	4,100
192.	SHBL	660.00	352.00	463.08	450.00	36,774,370	74,444
193.	NMBSF1	14.20	10.40	12.52	12.30	151,752,918	12,805,035
194.	SILPO	520.00	500.00	507.50	500.00	9,880,000	19,500
195.	PRVUPO	201.00	185.00	191.95	201.00	966,910,849	4,973,865
196.	RBCLPO	20,495.00	9,244.00	12,780.35	10,500.00	832,737,247	58,744
197.	NBILPO	100.00	0.00	66.67	100.00	51,726,200	321,762
198.	NIBSF1	13.11	10.00	11.63	11.55	117,313,812	10,782,036
199.	MNBBLP	500.00	490.00	498.33	500.00	27,648,500	55,497
200.	NBBLPO	1,900.00	1,900.00	1,900.00	1,900.00	4,560,000	2,400
201.	SINDUP	250.00	190.00	210.00	250.00	10,585,260	52,554
202.	CBLPO	137.00	133.00	135.04	135.00	98,852,539	732,253
203.	MEGAPO	260.00	0.00	173.33	260.00	8,510,320	32,732
204.	SMFDBP	1,400.00	1,360.00	1,377.33	1,400.00	22,302,000	16,175
205.	MIDBLP	256.00	251.00	254.00	256.00	6,188,710	24,365
206.	LVF1	13.18	10.00	11.71	11.40	45,170,870	3,930,549
207.	KMCDBP	800.00	800.00	800.00	800.00	70,400,000	88,000
208.	RBBBL	388.00	295.00	345.53	349.00	18,626,820	53,818
209.	MMFDB	3,323.00	0.00	2,323.78	1,675.00	118,883,231	43,428
210.	ARUNPO	105.00	100.00	100.00	100.00	20,140,200	201,393
211.	BARUN	319.00	220.00	268.79	270.00	7,681,107	27,911
212.	VLBS	1,575.00	691.00	1,110.69	775.00	177,857,115	134,910
213.	TDBLPO	237.00	237.00	237.00	237.00	7,134,174	30,102
214.	MSMBS	1,418.00	600.00	979.46	665.00	90,075,064	78,251
215.	CLBSL	1,448.00	504.00	971.14	700.00	143,882,158	126,053
216.	KMFL	3,246.00	0.00	2,238.39	1,764.00	61,144,850	24,523
217.	JSLBB	3,410.00	1,346.00	2,354.00	1,813.00	55,297,399	20,913
218.	API	654.00	298.00	473.18	388.00	196,613,694	390,499
219.	HGIPO	580.00	580.00	580.00	580.00	632,780	1,091
220.	NMBMF	3,245.00	0.00	2,076.30	1,451.00	100,916,835	40,617
221.	RMFL	2,790.00	0.00	1,720.06	1,246.00	132,854,411	64,175
222.	WOMI	2,168.00	763.00	1,529.97	1,205.00	163,842,457	93,019
223.	PURBLP	229.00	221.00	224.33	229.00	13,840,662	61,446
224.	SLBBLP	1,000.00	1,000.00	1,000.00	1,000.00	7,825,000	7,825

Top 10 Turnovers

Symbol	Turnover	Closing Price
As of 2017-06-25 15:00:00
PRVUPO	117,258,690.00	190.00
LGIL	51,590,094.00	1,759.00
EBL	48,645,187.00	1,415.00
SCB	35,086,740.00	2,285.00
NIL	29,003,540.00	997.00
HGI	26,090,236.00	1,666.00
NABILP	25,375,340.00	1,085.00
NLIC	19,326,385.00	2,070.00
KADBL	17,787,039.00	313.00
NCCB	17,118,284.00	377.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2017-06-25 15:00:00
RLFL	228.00	8.5714
SINDU	358.00	6.5476
KADBL	308.00	6.1017
FOWAD	1,626.00	5.9974
SIFC	380.00	5.8496
NCCB	376.00	5.0139
DBBL	274.00	4.9808
AKPL	437.00	4.7847
SLBBL	1,697.00	4.0441
EBLCP	901.00	3.9216
View All

Top Losers

Symbol	LTP	% Change
As of 2017-06-25 15:00:00
WMBF	155.00	-9.8837
BARUN	263.00	-3.663
JFL	256.00	-3.3962
SPDL	258.00	-3.3708
KNBL	549.00	-3.0035
SYFL	158.00	-2.4845
MLBBL	1,308.00	-2.3881
NIL	997.00	-2.3506
NLG	1,460.00	-2.3411
MDB	534.00	-2.0183
View All

QUICK QUOTE

26 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers