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 2019-02-18
1.	NABIL	984.00	778.00	48,123.17	783.00	526,451,350	589,311
2.	NIB	684.00	502.00	43,263.77	503.00	1,069,746,759	1,729,577
3.	SCB	735.00	527.00	31,094.67	528.00	466,825,124	733,253
4.	HBL	577.00	418.00	32,589.38	428.00	125,971,257	246,517
5.	SBI	518.00	370.00	39,919.56	371.00	294,847,888	667,072
6.	NBB	234.00	178.00	32,312.91	183.00	495,101,488	2,426,302
7.	EBL	676.00	501.00	46,111.89	504.00	605,739,600	1,037,226
8.	BOKL	350.00	231.00	39,528.47	241.00	579,469,005	1,878,127
9.	NICA	459.00	311.00	66,302.57	385.00	1,681,482,477	4,177,660
10.	MBL	245.00	201.00	59,241.68	206.00	784,329,875	3,731,316
11.	LBL	279.00	184.00	28,080.85	187.00	236,619,930	1,011,417
12.	KBL	268.00	200.00	47,067.15	227.00	1,061,496,211	4,372,184
13.	NCCB	236.00	174.00	51,978.09	205.00	979,207,092	4,649,913
14.	SBL	350.00	274.00	45,396.71	276.00	608,824,687	1,914,322
15.	SHL	265.00	199.00	111,242.78	205.00	241,394,037	1,034,713
16.	TRH	278.00	226.00	17,771.54	240.00	37,991,127	148,379
17.	OHL	558.00	408.00	43,743.57	412.00	93,951,306	197,173
18.	NHPC	92.00	59.00	32,601.59	63.00	139,981,550	1,811,552
19.	BPCL	496.00	339.00	18,626.29	340.00	259,942,758	586,891
20.	CHCL	750.00	500.00	50,493.20	505.00	503,583,230	764,406
21.	STC	501.00	304.00	2,454.81	501.00	268,628	724
22.	BBC	1,859.00	1,605.00	202,559.39	1,605.00	28,959,596	16,635
23.	NUBL	1,035.00	684.00	49,960.62	713.00	137,872,721	165,680
24.	CBBL	990.00	800.00	91,401.75	863.00	686,370,542	797,335
25.	DDBL	707.00	555.00	47,680.08	560.00	153,010,042	243,703
26.	SANIMA	356.00	288.00	55,217.99	291.00	746,120,871	2,316,342
27.	SKDBL	128.00	109.00	8,428.02	122.00	13,144,291	109,677
28.	SBBLJ	236.00	190.00	31,169.95	200.00	31,024,851	146,498
29.	GIMES1	9.70	7.92	13,767.31	8.00	3,433,657	396,761
30.	MERO	1,408.00	585.00	23,057.50	598.00	195,623,198	169,844
31.	NICL	603.00	362.00	93,900.71	365.00	539,730,547	1,013,204
32.	RBCL	11,150.00	8,650.00	115,128.95	9,049.00	203,282,880	20,774
33.	NLICL	760.00	590.00	53,185.50	612.00	364,042,074	523,979
34.	HGI	453.00	348.00	34,214.74	370.00	178,239,958	437,726
35.	UIC	950.00	630.00	46,035.14	751.00	142,701,540	182,956
36.	EIC	1,326.00	574.00	39,169.04	796.00	74,920,329	79,987
37.	PIC	1,195.00	833.00	32,067.38	997.00	444,120,655	428,586
38.	NIL	590.00	416.00	50,798.92	503.00	420,468,318	792,530
39.	PRIN	534.00	380.00	42,072.13	406.00	320,255,680	691,424
40.	SIC	1,480.00	1,231.00	53,442.81	1,269.00	90,685,167	68,146
41.	IGI	854.00	360.00	29,514.85	395.00	60,946,661	109,734
42.	NLIC	1,174.00	880.00	67,966.90	1,009.00	1,510,431,528	1,542,138
43.	LICN	1,814.00	1,426.00	128,680.51	1,576.00	331,238,021	208,266
44.	PICL	825.00	566.00	66,446.27	676.00	189,784,602	269,644
45.	LGIL	586.00	410.00	44,946.56	504.00	305,568,349	581,933
46.	SICL	989.00	760.00	56,428.32	860.00	224,133,214	250,613
47.	KBBL	246.00	206.00	44,430.97	207.00	128,521,552	555,831
48.	GUFL	115.00	98.00	22,094.98	102.00	28,084,081	267,608
49.	CIT	2,948.00	1,577.00	90,993.97	2,492.00	802,102,635	327,695
50.	BNT	7,339.00	5,934.00	193,649.94	6,422.00	73,312,593	11,113
51.	UNL	24,799.00	17,803.00	143,864.44	18,863.00	31,785,510	1,465
52.	BFC	106.00	80.00	12,305.58	99.00	4,169,736	43,020
53.	SRS	149.00	126.00	2,351.60	149.00	19,360	140
54.	LFC	154.00	128.00	152,256.19	128.00	3,404,202	23,321
55.	GFCL	131.00	115.00	13,736.09	115.00	8,044,134	65,426
56.	HDL	1,550.00	1,197.00	28,593.60	1,355.00	50,677,936	35,660
57.	PFL	163.00	127.00	8,702.00	128.00	30,527,054	217,516
58.	NMB	398.00	303.00	52,820.71	306.00	2,295,706,244	6,542,035
59.	UFL	194.00	150.00	16,277.73	150.00	9,981,154	57,121
60.	SIFC	154.00	128.00	11,494.17	132.00	15,991,700	111,585
61.	CFCL	129.00	0.00	14,999.64	112.00	28,074,809	236,645
62.	JFL	235.00	160.00	41,920.06	163.00	50,308,666	256,963
63.	PRVU	261.00	177.00	54,559.16	206.00	1,759,625,222	7,408,392
64.	WMBF	104.00	80.00	3,367.19	80.00	2,528,493	26,422
65.	CMB	0.00	0.00	0.00	0.00	60,665,220	2,757,510
66.	SFFIL	298.00	211.00	27,232.31	215.00	13,808,306	52,901
67.	GMFIL	136.00	114.00	30,888.48	128.00	5,642,835	45,450
68.	SWBBL	1,365.00	770.00	49,507.56	800.00	209,734,654	184,548
69.	ICFC	175.00	143.00	29,322.71	147.00	35,572,312	228,100
70.	EDBL	325.00	256.00	39,994.63	289.00	48,643,691	164,942
71.	HIDCL	178.00	130.00	20,286.87	131.00	201,051,586	1,286,747
72.	NGPL	179.00	0.00	5,385.35	115.00	14,937,118	110,811
73.	GRDBL	139.00	100.00	6,887.87	102.00	20,366,526	178,100
74.	NMFBS	2,299.00	1,300.00	24,392.35	1,655.00	50,168,302	27,020
75.	RSDC	528.00	365.00	12,673.81	370.00	68,516,899	161,457
76.	SLBS	1,903.00	0.00	22,195.17	999.00	112,076,484	74,501
77.	KKHC	110.00	78.00	1,694.51	80.00	3,305,942	34,233
78.	NMBHF1	10.05	8.60	21,357.05	8.76	12,797,831	1,374,953
79.	NEF	9.57	7.72	8,673.12	8.05	10,975,929	1,279,767
80.	DHPL	107.00	92.00	1,364.38	92.00	936,227	9,411
81.	NIBLPF	9.41	7.00	5,110.66	7.45	2,903,958	364,724
82.	CEFLPO	101.00	101.00	57,764.79	101.00	13,614,800	134,800
83.	AKPL	275.00	148.00	6,735.42	148.00	27,534,589	129,686
84.	FOWAD	2,230.00	1,470.00	41,382.38	1,525.00	168,794,760	93,632
85.	SPDL	119.00	87.00	3,515.49	87.00	6,775,936	67,907
86.	UMHL	177.00	107.00	4,082.85	108.00	11,163,078	78,707
87.	SMATA	1,644.00	1,000.00	26,951.37	1,315.00	65,779,637	51,379
88.	SDESI	1,610.00	575.00	11,817.50	592.00	59,979,298	77,818
89.	LEMF	9.00	7.16	4,570.46	7.16	3,420,235	424,712
90.	CHL	129.00	97.00	2,298.93	102.00	2,290,067	21,381
91.	HPPL	271.00	165.00	5,458.90	170.00	24,660,022	121,566
92.	MSLB	2,539.00	0.00	22,349.31	1,324.00	45,631,719	25,663
93.	NHDL	163.00	117.00	2,264.41	120.00	3,084,769	22,011
94.	EBLCP	633.00	0.00	29,244.71	625.00	619,629	1,014
95.	SEF	9.99	8.63	10,876.47	8.90	6,877,675	744,630
96.	SMB	920.00	541.00	9,059.72	640.00	27,190,247	35,914
97.	SAEF	10.00	8.00	11,775.17	8.52	4,381,743	477,290
98.	UMB	1,949.00	1,208.72	28,521.92	1,250.00	101,340,140	60,826
99.	RADHI	231.00	151.00	3,369.46	153.00	11,366,649	64,019
100.	AMFI	1,000.00	571.00	12,726.34	692.00	79,008,989	98,478
101.	NICGF	10.10	8.00	6,268.84	8.72	2,906,671	311,425
102.	CMF1	10.00	8.00	5,207.70	8.96	3,615,581	385,025
103.	NSEWA	889.00	395.00	9,450.16	550.00	30,420,156	46,499
104.	RRHP	156.00	93.00	1,490.82	94.00	15,204,389	121,594
105.	NADEP	1,639.00	597.00	12,179.95	740.00	173,804,164	148,076
106.	PMHPL	160.00	103.00	1,691.75	107.00	21,879,683	182,068
107.	KPCL	133.00	89.00	1,460.25	90.00	19,484,301	177,745
108.	AKJCL	138.00	78.00	1,706.75	81.00	4,052,973	44,685
109.	JOSHI	279.00	191.00	8,484.06	191.00	191,430	810
110.	CHLBS	453.00	227.00	3,305.91	453.00	125,724	352
111.	UPPER	342.00	220.00	14,672.03	221.00	805,018,622	2,956,339
112.	SIL	731.00	540.00	52,936.97	595.00	176,880,019	273,627
113.	SLBSL	861.00	505.00	11,336.94	780.00	33,941,389	41,987
114.	GHL	300.00	280.00	8,737.50	280.00	25,950	90
115.	MBLPO	130.00	0.00	3,498,360.71	130.00	301,123,859	2,424,544
116.	NABILP	773.00	683.00	135,842.67	747.00	460,925,258	632,750
117.	KBLPO	145.00	145.00	1,855,178.33	145.00	12,506,395	86,251
118.	CMBFLP	0.00	0.00	0.00	0.00	67,880,010	3,085,455
119.	BOKLPO	150.00	150.00	1,500,000.00	150.00	1,500,000	10,000
120.	CEFL	135.00	95.00	12,697.18	95.00	3,901,498	35,604
121.	KBBLPO	137.00	137.00	137.00	137.00	4,469,214	32,622
122.	NTC	810.00	676.00	99,215.62	676.00	547,382,023	725,125
123.	NICAP	250.00	230.00	9,176,142.00	250.00	48,456,250	194,721
124.	DBBL	148.00	120.00	21,775.01	120.00	220,500,598	1,657,347
125.	SWBBLP	1,300.00	1,300.00	82,000.00	728.00	328,000	450
126.	GUFLPO	100.00	100.00	100.00	100.00	30,897,900	308,979
127.	NCCBPO	192.00	130.00	1,088,846.00	130.00	5,792,744	41,957
128.	LFCPO	103.00	103.00	103.00	103.00	10,300	100
129.	PROFL	123.00	98.00	12,758.39	123.00	3,083,868	29,677
130.	GBIME	336.00	256.00	48,694.05	260.00	1,045,602,139	3,373,747
131.	CZBIL	273.00	200.00	29,501.53	202.00	449,764,662	1,950,939
132.	SFFILP	145.00	145.00	145.00	145.00	8,366,500	57,700
133.	PROFLP	101.00	101.00	101.00	101.00	2,266,440	22,440
134.	GFCLPO	110.00	110.00	190,630.00	110.00	190,630	1,733
135.	PCBL	352.00	284.00	46,707.74	306.00	768,342,200	2,353,267
136.	LBBL	184.00	145.00	36,240.37	171.00	257,498,463	1,554,795
137.	SRBL	270.00	204.00	33,494.51	205.00	337,910,300	1,453,394
138.	AHPC	141.00	97.00	19,417.23	98.00	61,992,114	525,262
139.	MDB	312.00	262.00	24,915.87	270.00	35,544,368	123,722
140.	ALICL	658.00	445.00	40,504.25	565.00	242,678,334	412,983
141.	NMBPO	225.00	204.00	1,815,742.50	204.00	5,358,345	25,395
142.	PLIC	547.00	385.00	38,850.80	423.00	351,255,706	719,584
143.	NLBBL	613.00	0.00	26,551.47	460.00	93,520,670	176,700
144.	ADBL	377.00	320.00	38,393.12	329.00	453,555,548	1,299,961
145.	ICFCPO	122.00	122.00	2,353,380.00	122.00	2,353,380	19,290
146.	MLBL	207.00	159.00	26,643.45	160.00	140,545,132	764,837
147.	SLICL	614.00	425.00	39,740.35	506.00	305,976,632	569,205
148.	GBBL	209.00	171.00	30,769.56	182.00	195,617,111	1,029,011
149.	JBBL	154.00	131.00	14,454.01	137.00	97,174,763	690,111
150.	KNBL	142.00	114.00	12,644.07	118.00	15,188,274	120,801
151.	GDBL	216.00	175.00	30,249.60	181.00	150,293,413	765,008
152.	HATH	134.00	104.00	16,762.10	114.00	8,336,098	69,111
153.	KEBL	336.00	180.00	23,399.36	180.00	56,609,241	192,921
154.	KRBL	112.00	0.00	13,881.21	93.00	32,400,936	316,754
155.	TNBL	209.00	0.00	20,039.40	151.00	15,411,304	88,700
156.	GLICL	850.00	534.00	51,119.20	644.00	171,018,100	242,310
157.	SBLPO	195.00	195.00	3,599,700.00	195.00	7,199,400	36,920
158.	CORBL	106.00	93.00	3,452.48	95.00	3,555,774	35,476
159.	PURBL	192.00	145.00	11,867.73	150.00	12,337,121	76,331
160.	KSBBL	164.00	129.00	22,020.56	134.00	154,632,559	1,064,658
161.	NIBPO	601.00	455.00	145,893.10	462.00	552,711,530	978,803
162.	MPFL	197.00	0.00	7,352.93	147.00	2,959,729	17,955
163.	SADBL	165.00	135.00	23,050.59	136.00	117,166,217	793,230
164.	SHINE	310.00	221.00	27,655.23	235.00	68,196,414	258,562
165.	MNBBL	423.00	320.00	39,242.80	330.00	336,564,713	875,738
166.	SBBLJP	130.00	117.00	125.67	117.00	3,924,388	30,764
167.	BHBL	191.00	120.00	17,692.96	139.00	29,914,153	198,497
168.	FMDBL	430.00	309.00	25,150.01	356.00	149,839,928	390,779
169.	CZBILP	145.00	145.00	145.00	145.00	4,187,310	28,878
170.	JBNL	200.00	150.00	38,750.65	164.00	833,342,514	4,641,247
171.	SMFDB	987.00	690.00	37,472.03	690.00	56,957,777	69,276
172.	KADBL	200.00	142.00	21,505.60	142.00	7,291,572	44,008
173.	GBIMEP	180.00	176.00	2,804,918.33	180.00	183,711,858	1,026,903
174.	MFIL	136.00	115.00	13,729.46	115.00	23,601,902	187,167
175.	NBL	340.00	282.00	161,718.91	283.00	3,368,358,053	11,215,168
176.	SRBLPO	165.00	165.00	13,624,682.50	165.00	81,748,095	495,443
177.	CBL	188.00	146.00	35,918.59	148.00	652,432,929	3,937,813
178.	PCBLP	206.00	190.00	3,221,639.49	201.00	163,683,110	840,139
179.	SLBBL	860.00	490.00	34,842.69	493.00	95,507,516	150,632
180.	NLG	918.00	752.00	48,594.63	775.00	199,150,002	237,512
181.	SINDU	132.00	113.00	10,149.32	130.00	11,563,026	95,506
182.	MEGA	216.00	159.00	30,285.32	159.00	874,922,812	4,671,341
183.	MIDBL	184.00	143.00	12,718.62	148.00	5,571,218	33,880
184.	DBBLPO	105.00	105.00	105.00	105.00	945,000	9,000
185.	SKBBL	1,189.00	825.00	56,186.82	830.00	263,607,325	249,287
186.	RMDC	677.00	515.00	33,489.27	521.00	76,659,553	129,452
187.	JEFL	141.00	95.00	36,047.03	130.00	31,989,293	272,455
188.	JBBLPO	113.00	113.00	27,309.68	113.00	9,377,305	82,985
189.	SLICLP	350.00	300.00	1,629,583.33	350.00	46,023,800	131,687
190.	NLICLP	400.00	400.00	400.00	400.00	480,000	1,200
191.	GBLBS	582.00	388.00	23,904.05	426.00	186,813,767	387,527
192.	RLFL	130.00	113.00	17,601.33	114.00	24,965,280	206,602
193.	NLICP	757.00	532.00	4,956,324.80	532.00	25,885,524	48,657
194.	SHPC	326.00	212.00	41,029.61	216.00	439,793,077	1,584,374
195.	NNLB	708.00	462.00	15,635.84	462.00	11,408,399	20,137
196.	KMCDB	1,386.00	737.00	34,125.46	774.00	95,245,186	91,299
197.	EBLPO	1,045.00	1,045.00	639,213,125.00	1,045.00	1,917,639,375	7,236,375
198.	NCDB	140.00	0.00	9,841.89	116.00	11,853,816	95,859
199.	ALICLP	350.00	350.00	3,026,581.25	350.00	89,068,350	254,481
200.	MLBBL	955.00	0.00	17,899.31	596.00	13,274,634	15,546
201.	NBBL	1,120.00	609.00	25,671.87	609.00	46,559,369	54,647
202.	CCBL	203.00	157.00	20,818.62	158.00	402,997,658	2,239,363
203.	RHPC	123.00	0.00	6,181.00	90.00	17,856,397	167,269
204.	EDBLPO	160.00	160.00	4,000,000.00	160.00	4,000,000	25,000
205.	SEOS	11.76	9.32	35,608.83	9.45	7,367,984	725,949
206.	LLBS	1,076.00	673.00	25,828.37	748.00	75,909,030	88,451
207.	MLBLPO	121.00	121.00	998,053.38	121.00	24,412,234	201,754
208.	LBBLPO	115.00	110.00	1,501,139.67	113.00	23,832,820	210,654
209.	NMBSF1	13.80	9.95	24,352.70	10.20	40,235,861	3,147,894
210.	PRVUPO	155.00	150.00	3,243,774.79	150.00	132,876,455	880,283
211.	RBCLPO	10,290.00	7,735.00	109,402.78	8,600.00	194,414,760	21,776
212.	IGIPO	250.00	250.00	18,750,000.00	250.00	75,000,000	300,000
213.	NIBSF1	11.83	9.00	28,236.83	9.29	20,371,436	1,919,102
214.	MNBBLP	220.00	209.00	944,260.54	216.00	41,559,680	192,474
215.	NBBLPO	750.00	750.00	2,437,500.00	750.00	6,000,000	8,000
216.	RLFLPO	110.00	100.00	105.00	110.00	2,403,440	20,954
217.	NFSPO	101.00	101.00	101.00	101.00	7,336,943	72,643
218.	SINDUP	111.00	111.00	552,669.00	111.00	552,669	4,979
219.	CBLPO	120.00	118.00	899,929.42	118.00	36,810,192	310,468
220.	JBNLPO	139.00	102.00	1,317,967.33	102.00	41,163,645	364,139
221.	CCBLPO	167.00	143.00	1,014,755.36	143.00	54,032,418	347,599
222.	MEGAPO	110.00	106.00	651,595.25	108.00	88,198,696	809,187
223.	SMFDBP	500.00	500.00	566,833.33	500.00	10,700,000	21,400
224.	GDBLPO	120.00	120.00	1,171,873.33	120.00	17,382,720	144,856
225.	NUBLPO	0.00	0.00	0.00	0.00	110,865,350	201,550
226.	LVF1	10.65	9.12	12,598.65	9.12	10,106,451	988,273
227.	KSBBLP	107.00	105.00	1,157,255.63	107.00	10,021,350	95,140
228.	MMFDB	1,621.00	880.00	28,978.32	966.00	59,330,551	51,442
229.	HATHPO	100.00	100.00	100.00	100.00	29,836,300	298,363
230.	BARUN	139.00	93.00	6,568.28	93.00	11,575,607	101,258
231.	VLBS	762.00	601.00	17,596.82	700.00	32,150,373	46,555
232.	MSMBS	675.00	0.00	11,896.29	532.00	16,483,695	28,952
233.	CLBSL	777.00	516.00	17,221.17	649.00	19,081,947	28,263
234.	KMFL	1,805.00	911.00	25,288.54	911.00	42,134,622	31,151
235.	JSLBB	2,970.00	2,375.00	30,099.70	2,400.00	27,716,615	10,663
236.	API	282.00	124.00	24,452.09	127.00	223,873,423	1,366,215
237.	CBBLPO	490.00	490.00	1,831,613.16	490.00	62,523,781	531,066
238.	NCDBPO	106.00	103.96	301,502.11	105.00	14,354,581	135,928
239.	PLICPO	285.00	285.00	285.00	285.00	28,500,000	100,000
240.	NMBMF	1,632.00	0.00	28,402.85	1,045.00	78,184,902	60,394
241.	GILB	1,306.00	0.00	24,160.04	1,058.00	40,910,347	34,631
242.	WOMI	1,197.00	761.00	28,151.03	1,117.00	106,657,162	101,035
243.	SADBLP	100.00	100.00	1,550,000.00	100.00	3,100,000	31,000
244.	KADBLP	120.00	120.00	2,605,920.00	120.00	5,211,840	43,432
245.	MMFDBP	680.00	500.00	5,078,106.67	500.00	49,774,010	98,529
246.	FMDBLP	240.00	240.00	240.00	240.00	7,200,000	30,000

Top 10 Turnovers

Symbol	Turnover	Closing Price
As of 2019-02-18 15:00:00
NABILP	24,392,564.00	747.00
NABIL	23,363,212.00	783.00
UPPER	11,492,149.00	221.00
NMB	10,563,087.00	306.00
PRVU	8,938,365.00	206.00
MBL	6,988,244.00	206.00
NBL	5,793,931.00	283.00
LBL	5,670,140.00	187.00
SANIMA	5,617,949.00	291.00
CBL	5,151,665.00	148.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2019-02-18 15:00:00
CHLBS	453.00	9.95146
HDL	1,355.00	3.83142
NABILP	747.00	3.1768
PICL	676.00	2.42424
SWBBL	790.00	2.33161
BNT	6,422.00	1.98507
VLBS	700.00	1.89229
MLBBL	596.00	1.88034
NICGF	8.72	1.86916
NMFBS	1,655.00	1.78352
View All

Top Losers

Symbol	LTP	% Change
As of 2019-02-18 15:00:00
WMBF	80.00	-9.09091
GHL	280.00	-6.66667
NNLB	462.00	-5.71429
NBBL	609.00	-5.43478
KADBL	142.00	-5.33333
AKPL	148.00	-4.51613
SAEF	8.52	-3.51076
BBC	1,605.00	-3.37146
SHINE	235.00	-3.29218
KMCDB	774.00	-3.25
View All

QUICK QUOTE

26 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers