As of 2020-07-09    15:00:00   
ADBL 368.00 ( 10849 ) ( 0 )    AHPC 93.00 ( 6413 ) ( -1 )    AKJCL 48.30 ( 380 ) ( -0.76 )    AKPL 115.00 ( 17856 ) ( -1 )    ALBSL 735.00 ( 4781 ) ( -7 )    ALICL 580.00 ( 16089 ) ( -5 )    API 107.00 ( 7458 ) ( -1 )    BARUN 85.00 ( 50 ) ( 1 )    BBC 1,608.00 ( 60 ) ( -32 )    BFC 88.00 ( 1775 ) ( -1 )    BNT 6,203.00 ( 30 ) ( 0 )    BOKL 218.00 ( 7122 ) ( 3 )    BPCL 357.00 ( 16358 ) ( -3 )    CBBL 1,019.00 ( 63371 ) ( 4 )    CBL 140.00 ( 27928 ) ( 0 )    CCBL 165.00 ( 13707 ) ( 0 )    CFCL 120.00 ( 50 ) ( -2 )    CHCL 392.00 ( 6423 ) ( 12 )    CHL 78.00 ( 4207 ) ( -1 )    CIT 2,457.00 ( 4475 ) ( 32 )    CLBSL 706.00 ( 4775 ) ( 7 )    CMF1 9.05 ( 900 ) ( -0.13 )    CORBL 128.00 ( 600 ) ( 4 )    CZBIL 185.00 ( 31474 ) ( -1 )    DDBL 839.00 ( 5194 ) ( 4 )    DHPL 50.00 ( 1644 ) ( 1 )    EBL 654.00 ( 18410 ) ( -6 )    EDBL 293.00 ( 736 ) ( 8 )    EIC 404.00 ( 8478 ) ( -1 )    FMDBL 513.00 ( 8323 ) ( 0 )    FOWAD 1,505.00 ( 2129 ) ( -5 )    GBBL 220.00 ( 11571 ) ( 1 )    GBIME 243.00 ( 43252 ) ( 0 )    GBLBS 489.00 ( 10226 ) ( 12 )    GFCL 146.00 ( 1636 ) ( -1 )    GGBSL 742.00 ( 445 ) ( 16 )    GHL 56.00 ( 300 ) ( 0 )    GILB 1,290.00 ( 6541 ) ( 42 )    GIMES1 8.50 ( 50100 ) ( -0.34 )    GLBSL 605.00 ( 245 ) ( -16 )    GLICL 480.00 ( 5394 ) ( 6 )    GMFBS 775.00 ( 240 ) ( -3 )    GMFIL 133.00 ( 4360 ) ( 9 )    GRDBL 112.00 ( 1860 ) ( 2 )    GUFL 119.00 ( 3115 ) ( 4 )    HBL 516.00 ( 4929 ) ( -5 )    HDHPC 95.00 ( 6340 ) ( 5 )    HDL 1,538.00 ( 15870 ) ( 11 )    HGI 423.00 ( 14003 ) ( 13 )    HIDCL 127.00 ( 5182 ) ( -1 )    HPPL 135.00 ( 2169 ) ( 0 )    HURJA 91.00 ( 370 ) ( 2 )    ICFC 180.00 ( 10679 ) ( 0 )    IGI 456.00 ( 1732 ) ( 13 )    ILBS 758.00 ( 3324 ) ( 14 )    JBBL 166.00 ( 7318 ) ( -2 )    JFL 154.00 ( 4607 ) ( 0 )    JOSHI 54.00 ( 1360 ) ( 3 )    JSLBB 1,600.00 ( 1552 ) ( 30 )    KBL 187.00 ( 46362 ) ( -2 )    KKHC 49.10 ( 1032 ) ( 0.1 )    KMCDB 780.00 ( 1970 ) ( -20 )    KPCL 104.00 ( 1200 ) ( 2 )    KRBL 100.00 ( 1249 ) ( 3 )    KSBBL 149.00 ( 2991 ) ( 3 )    LBBL 182.00 ( 6222 ) ( 2 )    LBL 209.00 ( 12080 ) ( -1 )    LEMF 8.16 ( 85000 ) ( 0.26 )    LGIL 462.00 ( 9343 ) ( 10 )    LICN 1,322.00 ( 3811 ) ( 12 )    LLBS 1,080.00 ( 1687 ) ( 14 )    MBL 220.00 ( 22040 ) ( 3 )    MDB 318.00 ( 1450 ) ( -3 )    MEGA 206.00 ( 19604 ) ( -1 )    MERO 622.00 ( 3684 ) ( 7 )    MFIL 288.00 ( 14991 ) ( 3 )    MHNL 86.00 ( 8510 ) ( 0 )    MLBBL 675.00 ( 55 ) ( 8 )    MLBL 181.00 ( 9973 ) ( -2 )    MNBBL 304.00 ( 12220 ) ( -1 )    MPFL 113.00 ( 19 ) ( -2 )    NABIL 742.00 ( 30119 ) ( 1 )    NADEP 593.00 ( 2936 ) ( 3 )    NBB 198.00 ( 15955 ) ( 0 )    NBL 244.00 ( 48098 ) ( 2 )    NCCB 185.00 ( 61371 ) ( 0 )    NEF 8.68 ( 40690 ) ( 0.38 )    NFS 141.00 ( 10 ) ( 2 )    NGPL 114.00 ( 2609 ) ( 1 )    NHDL 115.00 ( 110 ) ( 2 )    NHPC 52.00 ( 3800 ) ( -2 )    NIB 440.00 ( 30729 ) ( 0 )    NIBLPF 7.90 ( 33314 ) ( 0.3 )    NIBPO 358.00 ( 26370 ) ( -2 )    NIBSF1 9.00 ( 12000 ) ( 0.17 )    NICA 502.00 ( 69253 ) ( -3 )    NICBF 8.52 ( 1750 ) ( -0.08 )    NICGF 9.16 ( 2400 ) ( 0.11 )    NICL 440.00 ( 21472 ) ( 5 )    NICLBSL 364.00 ( 230 ) ( 33 )    NIL 600.00 ( 25180 ) ( 4 )    NLBBL 734.00 ( 3058 ) ( 19 )    NLG 635.00 ( 645 ) ( 9 )    NLIC 1,228.00 ( 77500 ) ( 16 )    NLICL 679.00 ( 22225 ) ( 4 )    NMB 385.00 ( 72260 ) ( -4 )    NMBHF1 9.20 ( 24365 ) ( 0.35 )    NMBMF 790.00 ( 4049 ) ( 47 )    NMFBS 1,504.00 ( 430 ) ( -11 )    NRIC 504.00 ( 302571 ) ( -4 )    NSEWA 623.00 ( 170 ) ( 3 )    NTC 634.00 ( 7510 ) ( 12 )    NUBL 955.00 ( 2582 ) ( -5 )    OHL 324.00 ( 10369 ) ( 0 )    PCBL 255.00 ( 40240 ) ( 7 )    PFL 146.00 ( 1839 ) ( -3 )    PIC 613.00 ( 6709 ) ( 18 )    PICL 479.00 ( 2370 ) ( 18 )    PLIC 530.00 ( 13149 ) ( 1 )    PMHPL 72.00 ( 610 ) ( 0 )    PPCL 108.00 ( 8317 ) ( -2 )    PRIN 464.00 ( 9438 ) ( 8 )    PROFL 100.00 ( 570 ) ( -2 )    PRVU 232.00 ( 37763 ) ( 2 )    RADHI 174.00 ( 1614 ) ( 3 )    RBCL 8,957.00 ( 395 ) ( -143 )    RBCLPO 7,840.00 ( 220 ) ( -159 )    RHPC 83.00 ( 2980 ) ( -3 )    RHPL 148.00 ( 9540 ) ( -1 )    RLFL 123.00 ( 2542 ) ( -1 )    RMDC 640.00 ( 4957 ) ( -5 )    RRHP 90.00 ( 330 ) ( 0 )    RSDC 498.00 ( 3235 ) ( 0 )    SABSL 790.00 ( 1439 ) ( -28 )    SADBL 144.00 ( 1547 ) ( -1 )    SAEF 8.92 ( 1100 ) ( 0.5 )    SANIMA 323.00 ( 25699 ) ( 3 )    SAPDBL 125.00 ( 3907 ) ( 2 )    SBI 407.00 ( 15788 ) ( -2 )    SBL 289.00 ( 24168 ) ( -3 )    SCB 612.00 ( 13740 ) ( 6 )    SDESI 910.00 ( 1225 ) ( 11 )    SEF 9.10 ( 15600 ) ( 0.23 )    SFCL 105.00 ( 93 ) ( -1 )    SHINE 216.00 ( 15690 ) ( 0 )    SHIVM 600.00 ( 30465 ) ( 10 )    SHL 163.00 ( 16245 ) ( 2 )    SHPC 219.00 ( 13850 ) ( 4 )    SIC 672.00 ( 2751 ) ( 2 )    SICL 995.00 ( 7121 ) ( -5 )    SIFC 153.00 ( 577 ) ( 3 )    SIL 581.00 ( 7884 ) ( 3 )    SINDU 131.00 ( 4021 ) ( 6 )    SJCL 139.00 ( 7620 ) ( 0 )    SKBBL 1,200.00 ( 15032 ) ( 3 )    SLBBL 852.00 ( 6484 ) ( -7 )    SLBS 881.00 ( 260 ) ( 80 )    SLBSL 867.00 ( 300 ) ( 11 )    SLICL 453.00 ( 37937 ) ( 3 )    SLICLP 153.00 ( 5001 ) ( -3 )    SMB 901.00 ( 20 ) ( 0 )    SMFBS 932.00 ( 460 ) ( 2 )    SPARS 865.00 ( 240 ) ( -10 )    SPDL 101.00 ( 416 ) ( 1 )    SRBL 226.00 ( 11042 ) ( -3 )    STC 2,740.00 ( 1262 ) ( -60 )    SWBBL 1,132.00 ( 6635 ) ( -18 )    TMDBL 191.00 ( 4109 ) ( 11 )    TRH 199.00 ( 6316 ) ( -1 )    UFL 175.00 ( 2800 ) ( 9 )    UIC 375.00 ( 13773 ) ( 5 )    UMHL 98.00 ( 983 ) ( 0 )    UNHPL 49.98 ( 2050 ) ( 0.97 )    UNL 19,569.00 ( 10 ) ( 383 )    UPCL 69.00 ( 4150 ) ( 0 )    UPPER 230.00 ( 13515 ) ( -2 )    VLBS 978.00 ( 3040 ) ( 24 )    WOMI 944.00 ( 632 ) ( 85 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
21 Citizens Mutual Fund -1 3 9.20 9.05 9.05 900.00 8220.00 9.18 -0.13 
22 Civil Bank Ltd 63 141.00 137.00 140.00 27928.00 3884572.00 140.00 0.00 
23 Civil Laghubitta Bittiya Sanstha Ltd. 54 706.00 668.00 706.00 4775.00 3227514.00 699.00 7.00 
24 Corporate Development Bank Limited 7 128.00 122.00 128.00 600.00 74800.00 124.00 4.00 
25 Deprosc Laghubitta Bittiya Sanstha Limited 48 840.00 823.00 839.00 5194.00 4332008.00 835.00 4.00 
26 Dibyashwori Hydropower Ltd. 9 50.00 49.00 50.00 1644.00 82144.94 49.00 1.00 
27 Everest Bank Limited 115 660.00 647.00 654.00 18410.00 12048405.00 660.00 -6.00 
28 Everest Insurance Co. Ltd. 51 423.00 400.00 404.00 8478.00 3468159.00 405.00 -1.00 
29 Excel Development Bank Ltd. 9 300.00 290.00 293.00 736.00 217863.00 285.00 8.00 
30 First Micro Finance Development Bank Ltd. 77 520.00 500.00 513.00 8323.00 4247168.00 513.00 0.00 
31 Forward Community Microfinance Bittiya Sanstha Ltd. 32 1519.00 1505.00 1505.00 2129.00 3216780.00 1510.00 -5.00 
32 Ganapati Microfinance Bittiya Sanstha Limited 22 780.00 760.00 775.00 240.00 184740.00 778.00 -3.00 
33 Garima Bikas Bank Limited 59 222.00 218.00 220.00 11571.00 2546986.00 219.00 1.00 
34 Ghalemdi Hydro Limited 12 57.00 55.00 56.00 300.00 16790.00 56.00 0.00 
35 Ghodighoda Laghubitta Bittiya Sanstha Ltd. 18 752.00 713.00 742.00 445.00 325750.00 726.00 16.00 
36 Global IME Bank Limited 180 246.00 240.00 243.00 43252.00 10485312.00 243.00 0.00 
37 Global IME Laghubitta Bittiya Sanstha Ltd. 32 1294.00 1249.00 1290.00 6541.00 8221069.00 1248.00 42.00 
38 Global IME Samunnat Scheme-1 2 8.67 8.50 8.50 50100.00 425867.00 8.84 -0.34 
39 Goodwill Finance Co. Ltd. 7 147.00 145.00 146.00 1636.00 239840.00 147.00 -1.00 
40 Grameen Bikas Laghubitta Bittiya Sanstha Ltd. 82 489.00 471.00 489.00 10226.00 4940378.00 477.00 12.00 
Page 2/9 «First ‹Prev 123456789
Total Amount Rs. 908,086,197
Total Quantity 2,226,203
Total No of Transactions 14,663
Terms of Use
Top