As of 2019-08-22    15:00:00   
ADBL 428.00 ( 28290 ) ( -1 )    AHPC 103.00 ( 3050 ) ( 2 )    AKJCL 67.00 ( 940 ) ( 1 )    AKPL 159.00 ( 7328 ) ( -2 )    ALBSL 464.00 ( 1250 ) ( -2 )    ALICL 339.00 ( 3725 ) ( 1 )    API 128.00 ( 26279 ) ( 2 )    BARUN 86.00 ( 365 ) ( 0 )    BBC 1,494.00 ( 40 ) ( -57 )    BFC 94.00 ( 2310 ) ( -1 )    BOKL 258.00 ( 19709 ) ( 2 )    BPCL 384.00 ( 5998 ) ( -8 )    CBBL 989.00 ( 2320 ) ( -1 )    CBL 147.00 ( 27862 ) ( 0 )    CCBL 157.00 ( 14963 ) ( -3 )    CEFL 116.00 ( 50 ) ( 3 )    CFCL 115.00 ( 1 ) ( 0 )    CHCL 447.00 ( 6564 ) ( -3 )    CHL 76.00 ( 54 ) ( 0 )    CIT 2,410.00 ( 454 ) ( -15 )    CLBSL 525.00 ( 42 ) ( 27 )    CMF1 9.80 ( 15950 ) ( 0.1 )    CZBIL 214.00 ( 20099 ) ( -1 )    DBBL 135.00 ( 12156 ) ( -1 )    DBBLPO 105.00 ( 131498 ) ( 0 )    DDBL 750.00 ( 747 ) ( -5 )    DHPL 60.00 ( 690 ) ( 3 )    EBL 649.00 ( 6797 ) ( -2 )    EDBL 274.00 ( 159 ) ( -5 )    EIC 320.00 ( 3090 ) ( -9 )    FMDBL 389.00 ( 2834 ) ( -1 )    FOWAD 1,345.00 ( 548 ) ( 9 )    GBBL 212.00 ( 8169 ) ( -4 )    GBLBS 361.00 ( 1430 ) ( 0 )    GDBL 205.00 ( 9265 ) ( -3 )    GFCL 141.00 ( 60 ) ( 0 )    GHL 77.00 ( 140 ) ( -1 )    GILB 771.00 ( 261 ) ( 0 )    GIMES1 7.75 ( 5000 ) ( -0.15 )    GLBSL 480.00 ( 530 ) ( -1 )    GLICL 460.00 ( 16 ) ( 7 )    GMFBS 527.00 ( 2160 ) ( -11 )    GMFIL 121.00 ( 100 ) ( 2 )    GRDBL 107.00 ( 2140 ) ( -1 )    GUFL 120.00 ( 8778 ) ( 1 )    HBL 560.00 ( 5862 ) ( 3 )    HDL 1,578.00 ( 1325 ) ( 23 )    HGI 322.00 ( 1510 ) ( 0 )    HIDCL 147.00 ( 4184 ) ( -1 )    HPPL 154.00 ( 700 ) ( 0 )    HURJA 125.00 ( 1470 ) ( -1 )    ICFC 160.00 ( 1510 ) ( -2 )    IGI 337.00 ( 350 ) ( 0 )    ILBS 465.00 ( 2455 ) ( 3 )    JBBL 162.00 ( 19703 ) ( 5 )    JFL 190.00 ( 750 ) ( -5 )    JOSHI 67.00 ( 600 ) ( -1 )    JSLBB 956.00 ( 32 ) ( -19 )    KBL 203.00 ( 17662 ) ( -1 )    KKHC 59.00 ( 122 ) ( -1 )    KPCL 84.00 ( 820 ) ( 1 )    KRBL 106.00 ( 50 ) ( -1 )    KSBBL 142.00 ( 17331 ) ( -3 )    LBBL 179.00 ( 13673 ) ( 0 )    LBL 213.00 ( 9709 ) ( -3 )    LGIL 400.00 ( 2162 ) ( -1 )    LICN 1,110.00 ( 60 ) ( -4 )    LLBS 764.00 ( 10 ) ( 9 )    LVF1 9.15 ( 18000 ) ( -0.3 )    MBL 257.00 ( 12037 ) ( 3 )    MDB 234.00 ( 106 ) ( -3 )    MEGA 200.00 ( 20772 ) ( -1 )    MERO 535.00 ( 2108 ) ( -1 )    MFIL 126.00 ( 2243 ) ( 1 )    MHNL 96.00 ( 1130 ) ( 0 )    MLBBL 477.00 ( 50 ) ( -9 )    MLBL 212.00 ( 34987 ) ( 1 )    MNBBL 326.00 ( 5532 ) ( -2 )    MPFL 112.00 ( 516 ) ( -2 )    MSLB 981.00 ( 170 ) ( 7 )    MSMBS 500.00 ( 322 ) ( -10 )    NABIL 777.00 ( 7473 ) ( -1 )    NADEP 466.00 ( 2606 ) ( -3 )    NAGRO 783.00 ( 590 ) ( 5 )    NBB 213.00 ( 28052 ) ( -2 )    NBL 325.00 ( 27089 ) ( 0 )    NCCB 203.00 ( 20345 ) ( -1 )    NEF 8.11 ( 1862 ) ( 0.3 )    NGPL 115.00 ( 953 ) ( 3 )    NHDL 112.00 ( 70 ) ( -1 )    NHPC 59.00 ( 11590 ) ( -1 )    NIB 466.00 ( 17056 ) ( -2 )    NIBLPF 7.11 ( 1010 ) ( -0.04 )    NIBPO 428.00 ( 2603 ) ( -7 )    NIBSF1 9.41 ( 18000 ) ( -0.09 )    NICA 454.00 ( 42153 ) ( 0 )    NICGF 9.76 ( 8350 ) ( 0.09 )    NICL 298.00 ( 2808 ) ( -10 )    NIL 398.00 ( 3259 ) ( -1 )    NLBBL 560.00 ( 4681 ) ( 0 )    NLG 659.00 ( 397 ) ( -1 )    NLIC 864.00 ( 1464 ) ( 0 )    NLICL 555.00 ( 4429 ) ( 5 )    NMBHF1 9.75 ( 9608 ) ( -0.05 )    NMBMF 1,056.00 ( 616 ) ( 1 )    NMBSF1 11.15 ( 11500 ) ( -0.05 )    NMFBS 1,481.00 ( 232 ) ( -1 )    NNLB 456.00 ( 100 ) ( 6 )    NSEWA 435.00 ( 310 ) ( 5 )    NTC 674.00 ( 2375 ) ( 5 )    NUBL 870.00 ( 2178 ) ( 0 )    OHL 594.00 ( 104 ) ( 9 )    PCBL 277.00 ( 7740 ) ( 0 )    PFL 136.00 ( 518 ) ( 2 )    PIC 450.00 ( 705 ) ( 2 )    PICL 460.00 ( 775 ) ( -10 )    PLIC 418.00 ( 2020 ) ( 3 )    PMHPL 102.00 ( 280 ) ( 1 )    PPCL 111.00 ( 3900 ) ( 2 )    PRIN 349.00 ( 1017 ) ( 4 )    PROFL 98.00 ( 1300 ) ( -2 )    PRVU 266.00 ( 62281 ) ( -4 )    RADHI 140.00 ( 207 ) ( 4 )    RBCL 9,100.00 ( 207 ) ( -100 )    RBCLPO 8,300.00 ( 100 ) ( 0 )    RHPC 88.00 ( 392 ) ( 4 )    RHPL 200.00 ( 31447 ) ( 0 )    RLFL 123.00 ( 50 ) ( -2 )    RMDC 651.00 ( 210 ) ( 1 )    RRHP 102.00 ( 240 ) ( -2 )    RSDC 354.00 ( 554 ) ( 3 )    SABSL 320.00 ( 40 ) ( 18 )    SADBL 146.00 ( 974 ) ( -1 )    SAEF 9.71 ( 5000 ) ( -0.1 )    SANIMA 350.00 ( 12895 ) ( 2 )    SBI 445.00 ( 5451 ) ( 0 )    SBL 316.00 ( 2654 ) ( 1 )    SCB 638.00 ( 7499 ) ( 4 )    SDESI 628.00 ( 1088 ) ( 6 )    SEF 9.04 ( 17000 ) ( 0.17 )    SFFIL 261.00 ( 676 ) ( -13 )    SHINE 248.00 ( 2499 ) ( 1 )    SHIVM 577.00 ( 10684 ) ( -5 )    SHL 229.00 ( 2382 ) ( 1 )    SHPC 223.00 ( 4280 ) ( -2 )    SIC 579.00 ( 354 ) ( 4 )    SICL 767.00 ( 824 ) ( -13 )    SIFC 153.00 ( 3410 ) ( -3 )    SIL 410.00 ( 3157 ) ( -8 )    SINDU 128.00 ( 50 ) ( -1 )    SJCL 217.00 ( 19505 ) ( 0 )    SKBBL 991.00 ( 4839 ) ( 1 )    SLBBL 565.00 ( 2663 ) ( 4 )    SLBSL 740.00 ( 5350 ) ( 25 )    SLICL 296.00 ( 624 ) ( -4 )    SMATA 1,300.00 ( 51 ) ( -25 )    SMB 479.00 ( 200 ) ( -1 )    SMFBS 811.00 ( 360 ) ( 0 )    SMFDB 555.00 ( 50 ) ( 5 )    SPARS 612.00 ( 340 ) ( 12 )    SPDL 82.00 ( 64 ) ( 0 )    SRBL 235.00 ( 5572 ) ( 3 )    SWBBL 921.00 ( 2524 ) ( -2 )    TRH 303.00 ( 2759 ) ( -3 )    UFL 173.00 ( 707 ) ( -1 )    UIC 304.00 ( 505 ) ( -5 )    UMHL 106.00 ( 331 ) ( 1 )    UNHPL 62.00 ( 550 ) ( 0 )    UPCL 83.00 ( 1050 ) ( 1 )    UPPER 255.00 ( 16248 ) ( 0 )    VLBS 595.00 ( 143 ) ( 7 )    WMBF 95.00 ( 328 ) ( -1 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
21 City Express Finance Co. Limited 2 116.00 114.00 116.00 50.00 5720.00 113.00 3.00 
22 Civil Bank Ltd 74 148.00 146.00 147.00 27862.00 4083498.00 147.00 0.00 
23 Civil Laghubitta Bittiya Sanstha Ltd. 4 525.00 507.00 525.00 42.00 21717.00 498.00 27.00 
24 Deprosc Laghubitta Bittiya Sanstha Limited 12 760.00 749.00 750.00 747.00 560593.00 755.00 -5.00 
25 Dev BikasBank Ltd. Promoter Share 2 105.00 105.00 105.00 131498.00 9862350.00 105.00 0.00 
26 Deva Bikas Bank Limited 39 137.00 135.00 135.00 12156.00 1645916.00 136.00 -1.00 
27 Dibyashwori Hydropower Ltd. 12 60.00 55.00 60.00 690.00 40238.00 57.00 3.00 
28 Everest Bank Limited 56 660.00 648.00 649.00 6797.00 4441511.00 651.00 -2.00 
29 Everest Insurance Co. Ltd. 29 335.00 320.00 320.00 3090.00 1005008.00 329.00 -9.00 
30 Excel Development Bank Ltd. 2 275.00 274.00 274.00 159.00 43586.00 279.00 -5.00 
31 First Micro Finance Development Bank Ltd. 25 392.00 388.00 389.00 2834.00 1107501.00 390.00 -1.00 
32 Forward Community Microfinance Bittiya Sanstha Ltd. 15 1362.00 1332.00 1345.00 548.00 739618.00 1336.00 9.00 
33 Ganapati Microfinance Bittiya Sanstha Limited 63 540.00 519.00 527.00 2160.00 1134380.00 538.00 -11.00 
34 Gandaki Bikas Bank Limited 33 212.00 205.00 205.00 9265.00 1918327.00 208.00 -3.00 
35 Garima Bikas Bank Limited 34 219.00 212.00 212.00 8169.00 1749865.00 216.00 -4.00 
36 Ghalemdi Hydro Limited 7 79.00 77.00 77.00 140.00 11000.00 78.00 -1.00 
37 Global IME Laghubitta Bittiya Sanstha Ltd. 10 771.00 771.00 771.00 261.00 201227.00 771.00 0.00 
38 Global IME Samunnat Scheme-1 1 7.75 7.75 7.75 5000.00 38750.00 7.90 -0.15 
39 Goodwill Finance Co. Ltd. 2 143.00 141.00 141.00 60.00 8480.00 141.00 0.00 
40 Grameen Bikas Laghubitta Bittiya Sanstha Ltd. 27 365.00 355.00 361.00 1430.00 515140.00 361.00 0.00 
Page 2/9 «First ‹Prev 123456789
Total Amount Rs. 261,670,203
Total Quantity 1,077,720
Total No of Transactions 6,278
Terms of Use
Top