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 2019-01-21
1.	NABIL	984.00	830.00	37,633.26	843.00	587,789,707	645,980
2.	NIB	684.00	534.00	32,087.73	536.00	1,038,498,267	1,638,117
3.	SCB	766.00	550.00	24,575.03	571.00	492,731,680	744,519
4.	HBL	578.00	448.00	25,748.92	449.00	124,147,620	235,247
5.	SBI	518.00	380.00	32,623.69	399.00	300,450,975	662,254
6.	NBB	234.00	183.00	25,482.09	185.00	494,154,538	2,395,434
7.	EBL	678.00	515.00	35,390.69	530.00	637,599,922	1,057,130
8.	BOKL	350.00	250.00	31,477.91	259.00	570,969,751	1,831,305
9.	NICA	459.00	304.00	51,211.97	389.00	1,600,943,698	3,999,182
10.	MBL	245.00	200.00	42,246.68	210.00	764,475,643	3,644,736
11.	LBL	279.00	212.00	20,557.33	220.00	212,650,772	876,293
12.	KBL	268.00	191.00	37,627.67	247.00	1,042,268,724	4,326,684
13.	NCCB	244.00	172.00	40,635.06	214.00	965,364,286	4,581,696
14.	SBL	350.00	286.00	36,022.66	288.00	609,922,821	1,903,604
15.	SHL	265.00	199.00	57,171.16	202.00	218,522,876	912,058
16.	TRH	279.00	226.00	11,755.68	248.00	38,349,247	148,439
17.	OHL	558.00	408.00	30,375.34	442.00	110,970,104	228,436
18.	NHPC	92.00	66.00	26,946.48	66.00	140,589,322	1,789,404
19.	BPCL	496.00	365.00	14,652.64	368.00	267,497,933	593,565
20.	CHCL	768.00	530.00	37,333.76	532.00	509,828,217	745,121
21.	STC	478.00	265.00	1,698.13	478.00	870,673	2,883
22.	BBC	1,859.00	1,625.00	191,195.10	1,748.00	24,631,985	14,119
23.	NUBL	1,035.00	684.00	40,267.59	753.00	143,290,137	166,876
24.	CBBL	990.00	800.00	72,611.12	876.00	642,304,850	746,161
25.	DDBL	748.00	556.00	38,411.53	575.00	146,755,827	228,106
26.	SANIMA	356.00	295.00	42,411.39	301.00	742,908,873	2,292,739
27.	SKDBL	128.00	109.00	7,080.20	122.00	14,443,858	120,815
28.	SBBLJ	236.00	182.00	22,325.87	202.00	35,456,526	169,630
29.	GIMES1	9.70	7.92	11,766.60	8.35	3,609,966	416,161
30.	MERO	1,408.00	876.00	16,958.37	1,110.00	154,884,817	129,376
31.	NICL	603.00	440.00	79,690.91	567.00	484,226,632	895,264
32.	RBCL	11,300.00	8,650.00	89,566.79	9,385.00	216,916,974	21,817
33.	NLICL	790.00	590.00	37,997.61	685.00	350,514,973	498,399
34.	HGI	454.00	348.00	26,350.22	398.00	179,628,647	435,520
35.	UIC	950.00	630.00	36,847.02	779.00	125,818,805	159,856
36.	EIC	1,362.00	0.00	24,168.72	847.00	67,224,005	67,917
37.	PIC	1,195.00	833.00	25,991.34	1,040.00	440,526,969	424,219
38.	NIL	590.00	416.00	37,490.16	536.00	416,832,740	785,651
39.	PRIN	534.00	380.00	31,138.99	448.00	334,058,102	708,486
40.	SIC	1,480.00	1,231.00	42,863.88	1,343.00	101,869,684	76,415
41.	IGI	890.00	360.00	20,079.18	445.00	57,287,648	97,155
42.	NLIC	1,174.00	874.00	56,748.43	1,096.00	1,545,808,912	1,590,424
43.	LICN	1,785.00	1,426.00	108,345.38	1,743.00	339,156,373	214,358
44.	PICL	825.00	566.00	44,866.80	696.00	184,863,108	261,352
45.	LGIL	586.00	410.00	35,216.91	536.00	303,707,315	578,012
46.	SICL	989.00	760.00	43,429.75	924.00	229,431,660	255,500
47.	KBBL	246.00	208.00	34,772.87	214.00	134,602,611	580,071
48.	GUFL	117.00	0.00	8,584.17	109.00	21,032,831	196,897
49.	CIT	2,948.00	1,577.00	65,327.29	2,535.00	564,343,128	239,646
50.	BNT	7,339.00	5,243.00	168,243.71	6,650.00	88,057,616	13,643
51.	UNL	25,450.00	0.00	59,578.18	22,883.00	21,808,920	932
52.	BFC	120.00	80.00	8,372.28	104.00	5,446,180	54,416
53.	SRS	149.00	126.00	2,351.60	149.00	19,360	140
54.	LFC	167.00	132.00	142,155.82	133.00	3,524,573	24,012
55.	GFCL	131.00	115.00	7,802.14	120.00	11,856,719	95,698
56.	HDL	1,550.00	1,197.00	20,687.58	1,357.00	54,189,919	38,316
57.	PFL	163.00	128.00	7,256.99	136.00	30,578,355	215,373
58.	NMB	398.00	303.00	40,721.97	319.00	2,278,808,726	6,454,630
59.	UFL	194.00	151.00	10,483.09	154.00	9,470,020	53,521
60.	SIFC	155.00	129.00	8,495.28	134.00	17,165,319	118,580
61.	CFCL	129.00	0.00	9,795.07	116.00	26,993,331	225,773
62.	JFL	235.00	160.00	29,326.52	168.00	53,467,536	270,218
63.	PRVU	261.00	177.00	43,543.74	240.00	1,635,405,114	6,917,577
64.	WMBF	104.00	90.00	1,632.63	92.00	3,086,878	32,138
65.	CMB	0.00	0.00	0.00	0.00	60,665,220	2,757,510
66.	SFFIL	298.00	220.00	22,939.42	226.00	16,249,222	61,402
67.	GMFIL	136.00	114.00	25,788.52	130.00	5,584,572	44,896
68.	SWBBL	1,365.00	830.00	35,238.65	837.00	224,868,539	191,641
69.	ICFC	175.00	149.00	24,012.46	157.00	42,803,101	269,242
70.	EDBL	333.00	256.00	18,949.73	276.00	46,585,160	154,557
71.	HIDCL	181.00	144.00	15,018.76	147.00	229,947,076	1,414,112
72.	NGPL	179.00	0.00	4,327.99	131.00	14,531,668	104,567
73.	GRDBL	141.00	104.00	5,631.99	105.00	18,856,813	163,048
74.	NMFBS	2,299.00	1,300.00	18,101.29	1,730.00	54,050,047	27,696
75.	RSDC	549.00	370.00	9,904.36	392.00	69,563,710	158,049
76.	SLBS	1,903.00	0.00	18,108.55	1,010.00	120,399,859	79,367
77.	KKHC	115.00	89.00	1,140.47	97.00	2,907,672	29,198
78.	NMBHF1	10.05	8.74	16,174.75	9.17	13,318,316	1,418,766
79.	NEF	9.57	7.90	6,396.72	8.06	12,056,681	1,390,253
80.	DHPL	108.00	93.00	1,081.13	99.00	1,009,935	10,067
81.	NIBLPF	9.41	7.00	3,727.97	7.63	3,802,352	475,021
82.	CEFLPO	101.00	101.00	57,764.79	101.00	13,614,800	134,800
83.	AKPL	275.00	177.00	5,734.46	186.00	29,077,392	129,946
84.	FOWAD	2,230.00	1,470.00	30,511.72	1,511.00	184,375,957	96,376
85.	SPDL	124.00	92.00	2,783.28	93.00	6,841,376	65,610
86.	UMHL	177.00	117.00	3,361.94	120.00	12,833,647	84,800
87.	SMATA	1,644.00	1,000.00	16,575.83	1,140.00	52,413,815	40,790
88.	SDESI	1,690.00	575.00	8,291.79	610.00	60,235,365	60,695
89.	LEMF	9.00	7.40	2,657.39	7.65	3,601,880	446,312
90.	CHL	133.00	98.00	1,449.68	107.00	1,995,766	17,843
91.	HPPL	281.00	165.00	4,957.99	180.00	26,444,085	123,223
92.	MSLB	2,650.00	0.00	17,854.87	1,402.00	62,975,205	30,747
93.	NHDL	176.00	117.00	1,716.00	145.00	2,844,840	19,680
94.	EBLCP	633.00	0.00	24,750.53	625.00	662,180	1,085
95.	SEF	9.99	8.63	7,721.90	9.03	9,356,476	1,013,780
96.	SMB	1,365.00	541.00	7,385.53	640.00	37,510,842	42,571
97.	SAEF	10.00	8.00	9,150.88	9.10	4,387,454	476,840
98.	UMB	1,929.00	1,433.00	21,482.92	1,853.00	79,498,830	45,681
99.	RADHI	234.00	154.00	2,954.63	164.00	11,805,684	62,669
100.	AMFI	1,000.00	571.00	11,408.18	726.00	90,135,379	109,871
101.	NICGF	10.10	8.00	5,402.65	9.30	3,145,835	337,575
102.	CMF1	10.00	8.00	4,033.82	9.23	3,589,924	382,075
103.	NSEWA	889.00	360.00	8,644.16	582.00	22,869,582	34,007
104.	RRHP	168.00	99.00	1,249.22	99.00	24,886,637	178,475
105.	NADEP	1,639.00	597.00	11,860.87	784.00	164,556,144	136,166
106.	PMHPL	160.00	106.00	1,472.86	108.00	16,962,293	136,056
107.	KPCL	133.00	96.00	1,491.33	96.00	17,120,201	152,825
108.	AKJCL	138.00	79.00	2,015.38	81.00	2,718,785	28,671
109.	JOSHI	279.00	243.00	4,263.13	243.00	55,410	210
110.	CHLBS	238.00	227.00	1,417.00	238.00	2,834	12
111.	UPPER	342.00	224.00	11,990.37	263.00	387,150,632	1,291,678
112.	SIL	731.00	540.00	37,502.33	650.00	169,904,263	261,128
113.	SLBSL	505.00	505.00	42,504.17	505.00	510,050	1,010
114.	MBLPO	130.00	0.00	2,876,629.94	74.00	241,818,411	1,902,489
115.	NABILP	773.00	683.00	102,065.88	719.00	451,536,221	622,680
116.	KBLPO	145.00	145.00	1,855,178.33	145.00	12,506,395	86,251
117.	CMBFLP	0.00	0.00	0.00	0.00	67,880,010	3,085,455
118.	CEFL	186.00	100.00	6,555.76	133.00	4,730,567	41,472
119.	KBBLPO	137.00	137.00	137.00	137.00	4,469,214	32,622
120.	NTC	810.00	715.00	74,977.15	726.00	496,383,527	651,962
121.	NICAP	250.00	230.00	9,558,490.00	250.00	40,809,500	164,134
122.	DBBL	148.00	120.00	15,916.24	125.00	209,411,467	1,563,812
123.	SWBBLP	1,300.00	1,300.00	82,000.00	728.00	328,000	450
124.	GUFLPO	100.00	100.00	100.00	100.00	33,142,300	331,423
125.	NCCBPO	195.00	0.00	484,017.22	130.00	15,266,858	91,270
126.	LFCPO	103.00	103.00	103.00	103.00	10,300	100
127.	PROFL	140.00	98.00	9,430.97	123.00	21,206,846	185,915
128.	GBIME	336.00	259.00	41,282.26	261.00	1,078,515,556	3,468,500
129.	CZBIL	273.00	207.00	21,388.49	213.00	428,966,436	1,827,758
130.	SFFILP	145.00	145.00	145.00	145.00	8,366,500	57,700
131.	PROFLP	101.00	101.00	101.00	101.00	61,304,677	606,977
132.	PCBL	352.00	276.00	33,339.58	325.00	741,926,171	2,291,883
133.	LBBL	184.00	143.00	28,852.98	170.00	266,240,911	1,640,638
134.	SRBL	270.00	211.00	24,152.74	214.00	325,388,685	1,388,839
135.	AHPC	145.00	99.00	15,289.59	103.00	65,336,513	529,757
136.	SBBLPO	170.00	170.00	170.00	170.00	3,444,540	20,262
137.	MDB	312.00	257.00	18,424.14	296.00	34,789,926	121,427
138.	ALICL	658.00	445.00	31,115.38	618.00	239,376,144	405,849
139.	NMBPO	225.00	180.00	1,210,555.00	204.00	12,440,574	64,739
140.	PLIC	548.00	385.00	28,831.47	492.00	354,212,118	714,359
141.	NLBBL	651.00	0.00	20,785.56	470.00	100,027,720	183,800
142.	ADBL	377.00	311.00	28,499.36	342.00	456,548,018	1,312,808
143.	ODBL	205.00	166.00	178.40	197.00	69,159,406	368,394
144.	MLBL	207.00	163.00	21,843.04	168.00	152,916,321	823,771
145.	SLICL	614.00	425.00	28,138.25	557.00	279,350,498	518,600
146.	GBBL	209.00	171.00	24,276.25	184.00	195,160,352	1,026,488
147.	JBBL	154.00	131.00	11,037.23	136.00	98,926,922	699,974
148.	KNBL	142.00	114.00	9,266.86	119.00	15,204,415	120,340
149.	GDBL	216.00	185.00	22,606.58	187.00	146,195,190	737,324
150.	HATH	138.00	104.00	13,629.80	121.00	8,036,818	65,637
151.	KEBL	336.00	0.00	20,747.78	180.00	56,857,687	194,087
152.	KRBL	112.00	0.00	11,939.24	99.00	30,650,974	298,405
153.	TNBL	209.00	0.00	14,275.16	160.00	16,342,661	92,496
154.	GLICL	893.00	534.00	37,464.94	709.00	168,686,601	233,858
155.	SBLPO	195.00	195.00	3,599,700.00	195.00	7,199,400	36,920
156.	CORBL	112.00	97.00	2,123.61	98.00	4,021,076	39,741
157.	PURBL	192.00	146.00	7,463.46	146.00	10,048,911	61,071
158.	KSBBL	164.00	129.00	17,137.85	135.00	159,550,560	1,095,352
159.	NIBPO	601.00	480.00	58,944.14	480.00	611,603,166	1,073,776
160.	MPFL	295.00	0.00	7,359.71	161.00	3,084,144	18,481
161.	SADBL	165.00	135.00	17,498.78	142.00	125,695,236	848,031
162.	SHINE	310.00	221.00	20,719.69	249.00	74,691,919	279,662
163.	MNBBL	423.00	320.00	30,930.28	348.00	352,417,370	909,226
164.	SBBLJP	130.00	117.00	125.67	117.00	3,924,388	30,764
165.	BHBL	191.00	120.00	11,180.57	140.00	27,426,709	181,742
166.	FMDBL	538.00	309.00	19,899.81	380.00	200,861,167	494,477
167.	CZBILP	147.00	145.00	145.67	145.00	5,657,310	38,878
168.	JBNL	200.00	150.00	30,519.42	168.00	821,272,630	4,588,799
169.	SMFDB	987.00	696.00	32,126.89	700.00	56,414,899	67,558
170.	KADBL	200.00	0.00	10,105.13	173.00	3,141,422	17,456
171.	GBIMEP	180.00	176.00	2,937,283.13	180.00	181,965,858	1,017,203
172.	MFIL	136.00	115.00	11,073.91	115.00	25,788,129	205,457
173.	NBL	340.00	280.00	142,961.16	291.00	3,275,360,919	10,893,320
174.	SRBLPO	165.00	165.00	13,624,682.50	165.00	81,748,095	495,443
175.	CBL	188.00	146.00	27,202.25	161.00	637,419,055	3,855,145
176.	PCBLP	206.00	190.00	3,268,473.30	198.00	177,070,110	907,139
177.	SLBBL	860.00	510.00	28,025.02	535.00	100,235,975	148,774
178.	NLG	918.00	752.00	33,815.40	845.00	197,560,842	235,463
179.	SINDU	132.00	113.00	6,452.64	123.00	11,185,959	92,437
180.	MEGA	216.00	157.00	24,570.09	170.00	883,030,878	4,715,313
181.	ODBLPO	114.00	112.00	113.88	114.00	5,983,856	52,504
182.	MIDBL	184.00	143.00	7,035.12	148.00	4,985,503	29,317
183.	DBBLPO	105.00	105.00	105.00	105.00	945,000	9,000
184.	SKBBL	1,189.00	865.00	46,522.30	873.00	278,381,642	258,062
185.	RMDC	677.00	530.00	26,504.42	541.00	78,456,917	129,265
186.	JEFL	132.00	95.00	20,197.46	128.00	24,976,426	226,289
187.	JBBLPO	113.00	113.00	113.00	113.00	13,021,555	115,235
188.	SLICLP	350.00	300.00	1,629,583.33	350.00	46,023,800	131,687
189.	NLICLP	400.00	400.00	400.00	400.00	480,000	1,200
190.	GBLBS	616.00	388.00	19,633.99	439.00	244,027,860	473,883
191.	RLFL	130.00	0.00	12,098.18	116.00	25,704,212	210,576
192.	NLICP	757.00	532.00	4,200,406.00	532.00	17,905,524	33,657
193.	SHPC	328.00	220.00	33,964.35	232.00	514,197,414	1,797,110
194.	NNLB	811.00	480.00	10,736.67	620.00	16,995,818	24,817
195.	KMCDB	1,386.00	737.00	28,460.95	900.00	98,893,237	91,838
196.	NCDB	140.00	0.00	8,073.42	115.00	12,649,082	101,607
197.	ALICLP	350.00	350.00	3,247,825.00	350.00	86,705,500	247,730
198.	MLBBL	980.00	0.00	14,201.36	652.00	13,547,366	15,262
199.	NBBL	1,272.00	686.00	18,321.90	730.00	43,429,753	44,513
200.	CCBL	203.00	163.00	16,006.63	171.00	398,398,628	2,207,728
201.	RHPC	123.00	0.00	4,548.69	99.00	17,461,496	159,335
202.	EDBLPO	160.00	160.00	4,000,000.00	160.00	4,000,000	25,000
203.	NILPO	0.00	0.00	0.00	0.00	44,858,330	185,365
204.	SEOS	12.05	9.90	20,345.25	9.90	17,247,648	1,510,059
205.	LLBS	1,081.00	673.00	18,070.08	795.00	71,801,361	81,212
206.	MLBLPO	121.00	121.00	998,053.38	121.00	24,412,234	201,754
207.	LBBLPO	115.00	110.00	1,706,924.58	115.00	23,154,820	204,654
208.	NMBSF1	13.80	10.10	16,635.38	10.30	42,559,736	3,321,427
209.	PRVUPO	155.00	152.00	1,069,369.29	152.00	28,740,693	186,120
210.	RBCLPO	10,500.00	7,735.00	80,058.71	8,800.00	210,824,935	23,200
211.	IGIPO	250.00	250.00	18,750,000.00	250.00	75,000,000	300,000
212.	NIBSF1	11.83	9.00	20,019.20	9.63	20,605,726	1,932,588
213.	MNBBLP	220.00	209.00	572,948.92	220.00	30,759,680	142,474
214.	NBBLPO	750.00	750.00	2,437,500.00	750.00	6,000,000	8,000
215.	RLFLPO	110.00	100.00	105.00	110.00	2,403,440	20,954
216.	NFSPO	101.00	101.00	101.00	101.00	7,336,943	72,643
217.	SINDUP	111.00	111.00	552,669.00	111.00	552,669	4,979
218.	CBLPO	120.00	120.00	93,826.67	120.00	22,696,080	189,134
219.	JBNLPO	139.00	121.00	1,079,732.98	121.00	25,015,628	201,560
220.	CCBLPO	170.00	143.00	952,194.34	143.00	58,340,735	372,818
221.	MEGAPO	110.00	108.00	530,371.33	108.00	78,257,894	716,372
222.	SMFDBP	500.00	500.00	566,833.33	500.00	10,700,000	21,400
223.	GDBLPO	120.00	120.00	599,413.33	120.00	11,102,280	92,519
224.	NUBLPO	0.00	0.00	0.00	0.00	110,865,350	201,550
225.	LVF1	10.65	9.55	8,343.25	10.00	13,232,160	1,293,303
226.	KSBBLP	105.00	105.00	105.00	105.00	3,454,500	32,900
227.	MMFDB	1,621.00	880.00	22,364.48	955.00	55,008,413	45,640
228.	HATHPO	100.00	100.00	100.00	100.00	29,836,300	298,363
229.	BARUN	145.00	100.00	4,305.10	110.00	9,005,854	73,544
230.	VLBS	775.00	601.00	13,677.81	685.00	31,700,789	45,824
231.	MSMBS	692.00	0.00	7,517.40	550.00	14,447,979	24,382
232.	CLBSL	777.00	516.00	13,257.77	702.00	17,662,861	26,215
233.	KMFL	1,805.00	914.00	17,017.62	941.00	42,423,459	29,118
234.	JSLBB	2,970.00	2,430.00	20,788.51	2,721.00	17,944,580	6,602
235.	API	287.00	133.00	19,910.54	147.00	211,893,047	1,223,275
236.	CBBLPO	490.00	490.00	1,831,613.16	490.00	62,523,781	531,066
237.	NCDBPO	106.00	103.96	281,145.57	105.00	13,609,081	128,828
238.	PLICPO	285.00	285.00	285.00	285.00	28,500,000	100,000
239.	NMBMF	1,632.00	0.00	23,262.45	1,069.00	86,439,228	64,634
240.	GILB	1,306.00	0.00	14,445.50	1,200.00	32,144,134	27,321
241.	WOMI	1,395.00	761.00	20,311.82	1,130.00	103,711,326	97,157
242.	SADBLP	150.00	100.00	516,766.67	100.00	8,354,800	66,032
243.	KADBLP	120.00	120.00	2,605,920.00	120.00	5,211,840	43,432
244.	MMFDBP	680.00	500.00	5,078,106.67	500.00	49,774,010	98,529
245.	FMDBLP	240.00	240.00	240.00	240.00	7,200,000	30,000
246.	MFILPO	108.00	108.00	108.00	108.00	519,048	4,806

Top 10 Turnovers

Symbol	Turnover	Closing Price
As of 2019-01-21 15:00:00
UPPER	109,118,418.00	263.00
NICAP	19,116,750.00	250.00
CIT	17,013,623.00	2,535.00
LICN	9,194,536.00	1,743.00
NLIC	8,184,620.00	1,096.00
PRVU	7,611,346.00	240.00
NBL	7,257,684.00	291.00
NICA	7,001,614.00	389.00
CBBL	6,730,477.00	876.00
PIC	6,610,878.00	1,040.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2019-01-21 15:00:00
GUFL	109.00	4.80769
MDB	296.00	3.85965
SBI	399.00	3.10078
CFCL	116.00	2.65487
KNBL	119.00	2.58621
PFL	136.00	2.25564
BFC	104.00	1.96078
NIBLPF	7.63	1.86916
BARUN	110.00	1.85185
SHINE	249.00	1.63265
View All

Top Losers

Symbol	LTP	% Change
As of 2019-01-21 15:00:00
UPPER	263.00	-9.93151
MMFDB	955.00	-8.17308
AKJCL	81.00	-6.89655
NHPC	66.00	-4.34783
MERO	1,110.00	-4.31034
API	147.00	-3.92157
UFL	154.00	-3.75
NIBSF1	9.63	-3.7
SMATA	1,140.00	-3.47163
NUBL	753.00	-3.46154
View All

QUICK QUOTE

26 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers