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 2018-10-15
1.	NABIL	1,081.00	894.00	953.45	953.00	828,463,054	872,148
2.	NIB	700.00	610.00	637.58	646.00	1,015,804,994	1,584,547
3.	SCB	910.00	681.00	755.49	707.00	629,624,641	823,763
4.	HBL	682.00	524.00	564.98	550.00	127,940,044	225,033
5.	SBI	634.00	481.00	512.26	492.00	295,596,195	573,297
6.	NBB	274.00	196.00	215.92	216.00	492,021,364	2,240,128
7.	EBL	900.00	619.00	685.82	639.00	777,888,463	1,122,874
8.	BOKL	368.00	250.00	298.57	327.00	404,117,626	1,328,303
9.	NICA	459.00	304.00	345.68	441.00	1,200,968,787	3,143,488
10.	MBL	271.00	200.00	217.94	221.00	654,792,067	2,981,611
11.	LBL	292.00	224.00	254.96	250.00	396,135,777	1,514,511
12.	KBL	287.00	187.00	221.91	254.00	937,220,564	4,006,893
13.	NCCB	302.00	172.00	228.85	216.00	681,380,428	3,057,641
14.	SBL	372.00	290.00	318.62	337.00	656,652,528	2,006,213
15.	SHL	283.00	230.00	248.11	248.00	199,234,221	805,292
16.	TRH	320.00	248.00	270.72	261.00	72,350,350	261,560
17.	OHL	652.00	423.00	526.19	440.00	198,399,420	367,281
18.	NHPC	106.00	75.00	84.58	79.00	131,870,296	1,558,229
19.	BPCL	524.00	429.00	456.09	477.00	475,805,100	1,004,518
20.	CHCL	910.00	707.00	762.78	720.00	644,471,237	827,951
21.	STC	378.00	0.00	277.05	378.00	1,352,918	4,767
22.	BBC	1,835.00	1,628.00	1,716.84	1,810.00	17,639,247	10,295
23.	NUBL	1,379.00	923.00	1,056.01	961.00	135,873,770	128,034
24.	CBBL	1,120.00	830.00	926.06	892.00	408,390,409	444,644
25.	DDBL	952.00	630.00	737.52	662.00	177,797,118	232,461
26.	SANIMA	386.00	305.00	333.45	335.00	755,542,527	2,223,179
27.	SKDBL	151.00	113.00	122.15	122.00	16,963,447	134,822
28.	SBBLJ	236.00	182.00	204.29	218.00	42,133,196	202,142
29.	GIMES1	9.64	7.92	8.68	9.64	3,570,712	413,513
30.	MERO	1,408.00	980.00	1,109.40	1,080.00	196,879,738	161,777
31.	NICL	808.00	495.00	610.90	539.00	417,676,080	682,964
32.	RBCL	15,060.00	9,414.00	11,114.53	9,965.00	567,454,128	47,705
33.	NLICL	1,521.00	665.00	986.45	680.00	550,615,712	495,694
34.	HGI	550.00	400.00	449.28	411.00	226,547,832	488,428
35.	UIC	1,215.00	820.00	935.42	860.00	236,539,076	232,719
36.	EIC	1,654.00	0.00	1,330.89	1,175.00	233,482,356	177,010
37.	PIC	1,331.00	983.00	1,135.43	1,080.00	632,979,325	539,318
38.	NIL	680.00	493.00	553.42	544.00	410,096,651	726,375
39.	PRIN	825.00	469.00	557.70	494.00	488,272,420	809,008
40.	SIC	1,504.00	1,270.00	1,359.79	1,360.00	154,000,820	112,444
41.	IGI	1,071.00	712.00	872.46	774.00	70,234,484	77,798
42.	NLIC	1,254.00	874.00	1,017.46	931.00	1,333,802,844	1,332,603
43.	LICN	1,834.00	1,491.00	1,618.81	1,569.00	217,202,754	130,707
44.	PICL	909.00	692.00	780.82	730.00	293,690,185	361,956
45.	LGIL	658.00	495.00	552.98	520.00	307,140,378	538,267
46.	SICL	1,215.00	885.00	963.98	902.00	369,787,016	369,835
47.	KBBL	258.00	215.00	231.74	233.00	125,818,709	533,343
48.	GUFL	136.00	0.00	109.46	105.00	27,619,195	250,747
49.	CIT	2,863.00	2,299.00	2,486.28	2,330.00	296,123,523	115,096
50.	BNT	7,339.00	5,243.00	6,065.70	6,750.00	91,582,441	14,591
51.	UNL	27,570.00	0.00	23,635.26	23,000.00	28,030,430	1,147
52.	BFC	130.00	98.00	106.20	98.00	10,931,347	96,451
53.	SRS	132.00	126.00	129.00	132.00	5,160	40
54.	LFC	184.00	149.00	170.65	149.00	1,323,435	7,747
55.	GFCL	146.00	117.00	125.52	128.00	17,291,637	137,018
56.	HDL	1,550.00	1,106.00	1,319.39	1,454.00	81,821,965	59,478
57.	PFL	184.00	130.00	145.15	154.00	29,601,252	201,319
58.	NMB	502.00	303.00	371.52	360.00	1,557,170,245	4,340,170
59.	UFL	205.00	151.00	167.43	163.00	4,416,059	25,668
60.	SIFC	252.00	141.00	176.20	148.00	36,750,652	197,958
61.	CFCL	134.00	0.00	117.09	126.00	29,774,945	248,465
62.	JFL	235.00	160.00	183.78	179.00	55,267,110	278,614
63.	PRVU	254.00	175.00	202.34	241.00	907,014,636	4,175,561
64.	WMBF	138.00	0.00	102.45	98.00	4,892,867	47,925
65.	CMB	0.00	0.00	0.00	0.00	60,665,220	2,757,510
66.	SFFIL	306.00	0.00	263.27	278.00	10,872,734	40,003
67.	GMFIL	160.00	122.00	135.73	128.00	7,399,958	54,456
68.	SWBBL	1,470.00	1,182.00	1,278.14	1,200.00	431,695,404	325,552
69.	ICFC	219.00	150.00	172.27	153.00	49,173,123	278,618
70.	EDBL	404.00	280.00	325.44	291.00	68,826,448	214,267
71.	HIDCL	181.00	145.00	160.60	158.00	222,718,510	1,365,914
72.	NGPL	228.00	0.00	167.92	141.00	11,952,753	71,362
73.	GRDBL	178.00	110.00	137.83	118.00	12,927,080	108,435
74.	NMFBS	2,646.00	1,965.00	2,209.56	2,030.00	142,951,633	62,541
75.	RSDC	922.00	422.00	592.25	443.00	157,575,786	231,410
76.	SLBS	1,903.00	1,317.00	1,525.69	1,645.00	122,071,224	76,656
77.	KKHC	144.00	97.00	111.45	100.00	4,232,228	38,065
78.	NMBHF1	10.20	8.81	9.40	9.85	16,689,097	1,751,461
79.	NEF	9.88	8.20	8.93	9.12	12,735,073	1,430,472
80.	DHPL	138.00	98.00	109.78	98.00	1,738,130	15,413
81.	NIBLPF	9.39	7.63	8.27	9.39	4,462,680	542,599
82.	CEFLPO	101.00	101.00	101.00	101.00	7,352,800	72,800
83.	AKPL	349.00	226.00	270.41	238.00	69,519,002	239,170
84.	FOWAD	2,615.00	1,975.00	2,197.28	2,015.00	419,159,530	181,594
85.	SPDL	162.00	103.00	121.69	110.00	10,091,945	80,648
86.	UMHL	235.00	153.00	174.17	159.00	20,318,554	114,327
87.	SMATA	2,374.00	631.00	1,260.96	1,488.00	67,097,950	41,728
88.	SDESI	1,950.00	677.00	1,482.30	680.00	254,322,043	152,461
89.	LEMF	9.33	7.79	8.28	8.50	3,559,432	439,217
90.	CHL	171.00	109.00	133.62	115.00	2,611,673	18,934
91.	HPPL	370.00	238.00	281.98	244.00	48,517,029	160,125
92.	MSLB	3,000.00	2,255.00	2,515.98	2,420.00	173,708,569	65,552
93.	NHDL	262.00	133.00	171.31	136.00	6,577,737	35,129
94.	EBLCP	661.00	0.00	582.04	626.00	7,113,518	11,614
95.	SEF	10.00	8.66	9.36	9.54	9,665,634	1,031,740
96.	SMB	1,365.00	0.00	729.43	803.00	31,132,487	32,751
97.	SAEF	10.01	8.82	9.39	9.51	6,127,687	646,975
98.	UMB	2,280.00	0.00	1,634.00	1,689.00	95,333,599	48,921
99.	RADHI	319.00	194.00	222.28	196.00	48,181,896	204,489
100.	AMFI	1,000.00	0.00	704.67	890.00	53,250,760	59,820
101.	NICGF	10.10	8.57	9.27	9.42	2,128,829	225,140
102.	CMF1	10.00	8.83	9.39	9.65	3,206,978	336,620
103.	NSEWA	608.00	0.00	405.13	608.00	620,430	668
104.	RRHP	295.00	123.00	152.42	128.00	29,878,844	200,285
105.	NADEP	1,639.00	597.00	1,028.22	1,555.00	66,306,750	43,150
106.	PMHPL	160.00	123.00	132.95	127.00	4,878,400	36,074
107.	KPCL	133.00	110.00	121.03	119.00	3,227,178	26,479
108.	SIL	1,056.00	635.00	725.40	660.00	284,718,302	341,407
109.	MBLPO	0.00	0.00	0.00	0.00	1,267,801	5,051
110.	NABILP	863.00	677.00	743.77	740.00	597,203,343	808,493
111.	KBLPO	112.00	112.00	112.00	112.00	43,680,000	390,000
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	206.00	100.00	139.70	104.00	4,187,287	34,537
115.	KBBLPO	137.00	137.00	137.00	137.00	7,191,815	52,495
116.	NTC	818.00	710.00	744.46	780.00	569,633,723	763,748
117.	NICAP	230.00	175.00	202.50	230.00	5,287,625	26,695
118.	DBBL	168.00	124.00	135.17	141.00	218,386,305	1,594,431
119.	GUFLPO	100.00	100.00	100.00	100.00	17,689,100	176,891
120.	NCCBPO	195.00	0.00	140.45	192.00	15,482,178	80,306
121.	LFCPO	103.00	103.00	103.00	103.00	10,300	100
122.	PROFL	191.00	98.00	135.09	102.00	31,354,352	244,198
123.	BFCPO	103.00	103.00	103.00	103.00	15,514,993	150,631
124.	GBIME	344.00	275.00	301.94	318.00	911,257,969	2,958,093
125.	CZBIL	300.00	223.00	246.41	248.00	460,748,195	1,835,315
126.	SFFILP	145.00	145.00	145.00	145.00	8,366,500	57,700
127.	PROFLP	101.00	100.00	100.60	101.00	85,304,677	846,977
128.	PCBL	352.00	273.00	304.99	332.00	775,791,727	2,474,188
129.	LBBL	184.00	140.00	154.23	163.00	195,526,535	1,243,066
130.	SRBL	281.00	213.00	232.15	245.00	357,913,657	1,501,458
131.	AHPC	202.00	125.00	148.50	134.00	119,659,150	777,572
132.	SBBLPO	170.00	170.00	170.00	170.00	3,444,540	20,262
133.	MDB	368.00	0.00	290.29	296.00	43,994,226	145,912
134.	ALICL	940.00	571.00	675.69	588.00	238,774,637	332,095
135.	PFLPO	150.00	126.00	129.15	126.00	8,105,820	63,335
136.	NMBPO	181.00	180.00	180.01	180.00	7,082,229	39,344
137.	PLIC	770.00	490.00	571.68	508.00	363,947,920	647,598
138.	NLBBL	877.00	519.00	644.45	572.00	165,936,920	250,311
139.	ADBL	382.00	299.00	333.42	354.00	454,066,170	1,334,179
140.	ODBL	221.00	166.00	183.46	197.00	174,052,966	940,159
141.	ICFCPO	113.00	111.00	111.67	113.00	12,195,327	109,563
142.	MLBL	207.00	163.00	181.56	179.00	178,272,176	961,255
143.	SLICL	788.00	508.00	606.76	530.00	247,936,678	400,708
144.	GBBL	223.00	170.00	187.05	180.00	156,208,214	816,921
145.	JBBL	172.00	132.00	142.59	141.00	112,050,461	779,510
146.	KNBL	165.00	0.00	128.34	128.00	15,789,841	119,314
147.	GDBL	282.00	181.00	206.86	202.00	164,240,634	754,394
148.	HATH	165.00	114.00	130.37	120.00	8,986,730	69,189
149.	KEBL	336.00	0.00	239.26	308.00	19,537,823	67,269
150.	KRBL	139.00	0.00	109.20	106.00	19,337,803	181,798
151.	TNBL	227.00	0.00	178.79	189.00	19,415,502	103,445
152.	WDBL	266.00	0.00	168.09	231.00	117,014	479
153.	GLICL	1,065.00	744.00	872.81	764.00	291,302,758	314,189
154.	SBLPO	195.00	195.00	195.00	195.00	62,075,130	318,334
155.	CORBL	130.00	98.00	107.45	98.00	6,642,909	61,807
156.	PURBL	231.00	0.00	170.14	160.00	10,928,500	61,568
157.	SIFCPO	120.00	120.00	120.00	120.00	5,331,960	44,433
158.	KSBBL	180.00	137.00	151.30	151.00	192,790,818	1,257,718
159.	NIBPO	601.00	0.00	558.69	565.00	892,464,641	1,565,927
160.	MPFL	307.00	0.00	190.43	166.00	1,429,765	7,405
161.	SADBL	211.00	141.00	157.33	155.00	164,363,366	1,030,723
162.	SHINE	326.00	230.00	280.78	235.00	76,911,924	269,306
163.	MNBBL	460.00	356.00	392.40	396.00	339,420,876	853,803
164.	SBBLJP	130.00	130.00	130.00	130.00	3,250,000	25,000
165.	BHBL	191.00	120.00	139.55	144.00	24,498,253	158,876
166.	FMDBL	691.00	380.00	504.56	394.00	366,875,930	698,434
167.	CZBILP	150.00	145.00	147.83	145.00	56,966,160	380,937
168.	JBNL	200.00	147.00	164.39	192.00	702,490,107	4,075,265
169.	SMFDB	1,239.00	846.00	974.72	860.00	80,375,191	77,323
170.	KADBL	210.00	0.00	185.22	178.00	20,905,141	111,354
171.	GBIMEP	179.00	173.00	176.21	179.00	160,623,314	903,412
172.	MFIL	146.00	114.00	125.07	131.00	32,315,280	256,571
173.	NBL	375.00	280.00	308.27	311.00	1,468,516,347	4,607,891
174.	SRBLPO	0.00	0.00	0.00	0.00	8,994,286	49,687
175.	CBL	188.00	141.00	157.43	174.00	767,145,126	4,745,897
176.	PCBLP	200.00	200.00	200.00	200.00	48,890,800	244,454
177.	SLBBL	1,970.00	636.00	1,195.21	645.00	348,880,283	249,976
178.	NLG	1,045.00	793.00	896.73	918.00	242,162,227	275,131
179.	SINDU	168.00	116.00	130.11	124.00	13,484,311	104,317
180.	MEGA	306.00	150.00	176.92	207.00	855,134,980	4,614,035
181.	ODBLPO	114.00	112.00	113.88	114.00	5,983,856	52,504
182.	MIDBL	229.00	166.00	185.22	166.00	6,268,289	33,098
183.	DBBLPO	105.00	105.00	105.00	105.00	4,073,895	38,799
184.	SKBBL	1,319.00	1,060.00	1,155.83	1,080.00	485,746,735	408,005
185.	RMDC	724.00	614.00	657.61	639.00	140,544,938	208,887
186.	HAMRO	174.00	129.00	141.31	133.00	12,648,706	82,967
187.	JEFL	129.00	0.00	104.41	102.00	15,868,892	147,733
188.	JBBLPO	113.00	113.00	113.00	113.00	52,348,606	463,262
189.	SLICLP	420.00	300.00	356.67	350.00	43,907,700	124,321
190.	NLICLP	700.00	690.00	695.00	700.00	22,004,670	31,866
191.	GBLBS	690.00	507.00	588.05	518.00	545,501,903	897,126
192.	RLFL	141.00	0.00	120.51	122.00	28,145,339	228,294
193.	NLICP	787.00	757.00	766.38	757.00	32,965,691	42,593
194.	SHPC	415.00	250.00	328.28	252.00	794,418,592	2,396,164
195.	NNLB	2,487.00	622.00	1,462.90	623.00	55,176,771	40,353
196.	KMCDB	1,605.00	1,080.00	1,322.56	1,127.00	243,869,050	174,757
197.	NCDB	160.00	0.00	124.30	124.00	16,819,721	128,241
198.	ALICLP	350.00	350.00	350.00	350.00	67,219,950	192,057
199.	MLBBL	1,224.00	0.00	944.50	872.00	23,737,362	23,093
200.	NBBL	2,850.00	900.00	1,683.63	915.00	146,730,932	80,174
201.	CCBL	205.00	160.00	177.20	191.00	455,316,970	2,492,214
202.	SICLPO	600.00	600.00	600.00	600.00	4,341,000	7,235
203.	RHPC	151.00	106.00	121.86	108.00	22,097,772	181,303
204.	NILPO	0.00	0.00	0.00	0.00	44,858,330	185,365
205.	SEOS	12.30	10.40	11.34	11.02	31,957,421	2,805,781
206.	LLBS	1,396.00	826.00	1,081.34	885.00	117,928,362	104,928
207.	MLBLPO	121.00	121.00	121.00	121.00	20,038,447	165,607
208.	GBBLPO	115.00	115.00	115.00	115.00	23,290,375	202,525
209.	LBBLPO	110.00	110.00	110.00	110.00	12,768,580	116,078
210.	NMBSF1	13.80	11.10	12.40	13.45	41,391,425	3,371,891
211.	PRVUPO	160.00	155.00	156.70	155.00	66,995,340	425,002
212.	RBCLPO	14,400.00	8,353.00	10,270.43	8,410.00	645,424,662	57,804
213.	NIBSF1	12.10	9.50	10.72	10.19	16,664,955	1,503,895
214.	KNBLPO	110.00	110.00	110.00	110.00	4,669,940	42,454
215.	HAMROP	108.00	108.00	108.00	108.00	4,459,212	41,289
216.	MNBBLP	217.00	209.00	214.09	211.00	41,894,925	194,525
217.	PICLPO	440.00	440.00	440.00	440.00	9,408,520	21,383
218.	NBBLPO	1,300.00	750.00	1,208.33	750.00	25,778,400	22,368
219.	RLFLPO	110.00	100.00	105.00	110.00	2,403,440	20,954
220.	NFSPO	101.00	101.00	101.00	101.00	7,336,943	72,643
221.	SINDUP	111.00	111.00	111.00	111.00	1,411,143	12,713
222.	CBLPO	120.00	120.00	120.00	120.00	21,009,000	175,075
223.	JBNLPO	145.00	139.00	141.14	139.00	29,890,453	211,979
224.	CCBLPO	182.00	0.00	161.80	158.00	90,602,274	543,288
225.	MEGAPO	110.00	110.00	110.00	110.00	42,006,250	381,875
226.	SMFDBP	615.00	500.00	592.00	500.00	14,535,000	27,000
227.	GDBLPO	120.00	120.00	120.00	120.00	4,364,280	36,369
228.	LVF1	11.48	10.00	10.41	10.40	21,670,337	2,095,795
229.	KSBBLP	106.00	105.00	105.14	105.00	18,803,160	178,792
230.	MMFDB	3,349.00	1,400.00	1,901.07	1,439.00	205,118,451	80,957
231.	HATHPO	100.00	100.00	100.00	100.00	29,836,300	298,363
232.	BARUN	196.00	118.00	145.61	123.00	24,480,744	161,058
233.	VLBS	969.00	642.00	761.44	700.00	48,283,682	60,775
234.	MSMBS	865.00	0.00	686.70	613.00	29,763,902	41,018
235.	CLBSL	988.00	637.00	734.07	691.00	21,037,933	27,663
236.	KMFL	1,993.00	1,371.00	1,607.71	1,695.00	71,672,499	43,406
237.	JSLBB	3,419.00	2,657.00	2,875.09	2,734.00	53,677,022	17,799
238.	API	400.00	227.00	285.99	231.00	142,190,647	484,392
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	1,760.00	0.00	1,508.35	1,520.00	138,430,073	87,576
243.	GILB	1,428.00	0.00	1,128.43	1,189.00	33,497,705	27,536
244.	WOMI	1,897.00	0.00	1,326.35	1,037.00	264,016,626	177,940
245.	SADBLP	150.00	150.00	150.00	150.00	24,210,750	161,405
246.	KADBLP	120.00	120.00	120.00	120.00	996,480	8,304
247.	SLBBLP	675.00	675.00	675.00	675.00	675,000	1,000
248.	FMDBLP	314.00	240.00	274.31	240.00	9,260,892	36,678
249.	MFILPO	108.00	108.00	108.00	108.00	519,048	4,806

Top 10 Turnovers

Symbol	Turnover	Closing Price
As of 2018-10-15 15:00:00
PRVU	25,426,824.00	241.00
MEGA	22,711,892.00	207.00
NMB	22,351,977.00	360.00
NICA	15,985,469.00	441.00
MBL	14,412,466.00	221.00
PLICPO	14,129,730.00	285.00
KBL	13,637,723.00	254.00
JBNL	12,622,599.00	192.00
SBL	8,951,676.00	337.00
SANIMA	8,795,965.00	335.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2018-10-15 15:00:00
NIBSF1	10.19	7.2632
MSMBS	613.00	5.6897
NIBLPF	9.39	5.0336
LEMF	8.50	4.0392
IGI	774.00	3.8926
KADBL	178.00	3.4884
JFL	179.00	3.4682
JEFL	102.00	3.0303
PFL	155.00	2.6667
UMB	1,689.00	2.6124
View All

Top Losers

Symbol	LTP	% Change
As of 2018-10-15 15:00:00
NHPC	79.00	-3.6585
CCBL	191.00	-3.0457
LBBL	163.00	-2.9762
NCDB	124.00	-2.3622
CORBL	98.00	-2
NICL	539.00	-2
CZBIL	248.00	-1.9763
KMCDB	1,127.00	-1.9147
NNLB	623.00	-1.8898
NMBMF	1,520.00	-1.8088
View All

QUICK QUOTE

26 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers