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 2018-09-25
1.	NABIL	1,081.00	894.00	958.91	965.00	1,066,071,052	1,110,601
2.	NIB	700.00	610.00	640.03	660.00	1,108,466,710	1,720,576
3.	SCB	910.00	700.00	775.74	707.00	802,221,383	1,008,003
4.	HBL	682.00	525.00	572.79	565.00	152,760,931	261,654
5.	SBI	634.00	481.00	519.11	511.00	341,242,327	651,138
6.	NBB	274.00	196.00	218.25	229.00	563,021,732	2,515,828
7.	EBL	900.00	638.00	704.09	654.00	867,940,649	1,210,839
8.	BOKL	368.00	250.00	299.96	339.00	425,101,834	1,388,280
9.	NICA	459.00	300.00	332.32	447.00	1,008,417,609	2,752,621
10.	MBL	271.00	200.00	218.99	242.00	460,745,712	2,073,613
11.	LBL	292.00	224.00	253.61	265.00	407,276,025	1,563,969
12.	KBL	287.00	187.00	222.46	260.00	916,284,642	3,923,109
13.	NCCB	302.00	172.00	232.83	226.00	663,751,554	2,910,295
14.	SBL	372.00	290.00	315.90	344.00	666,351,383	2,055,404
15.	SHL	283.00	230.00	248.02	255.00	150,473,383	604,601
16.	TRH	320.00	250.00	272.50	265.00	93,075,983	333,382
17.	OHL	652.00	454.00	528.77	540.00	229,683,891	425,266
18.	NHPC	106.00	75.00	85.96	82.00	110,201,174	1,265,608
19.	BPCL	524.00	429.00	455.91	491.00	517,483,798	1,092,959
20.	CHCL	910.00	689.00	766.32	740.00	766,538,428	974,471
21.	STC	364.00	0.00	267.00	364.00	1,297,044	4,619
22.	BBC	1,850.00	1,628.00	1,729.87	1,733.00	16,257,689	9,412
23.	NUBL	1,379.00	919.00	1,062.12	1,000.00	162,421,612	151,142
24.	CBBL	1,120.00	785.00	922.96	942.00	461,972,905	503,413
25.	DDBL	952.00	630.00	746.71	698.00	225,971,275	291,851
26.	SANIMA	386.00	305.00	336.24	351.00	852,939,434	2,475,888
27.	SKDBL	151.00	113.00	123.31	127.00	17,273,180	135,838
28.	SBBLJ	236.00	182.00	202.92	234.00	43,763,604	210,871
29.	GIMES1	9.57	7.92	8.65	9.38	3,853,816	445,513
30.	MERO	1,406.00	950.00	1,097.35	1,362.00	192,601,749	165,760
31.	NICL	914.00	495.00	634.30	580.00	554,106,659	845,395
32.	RBCL	15,060.00	8,472.00	11,075.16	10,090.00	679,266,385	58,426
33.	NLICL	1,521.00	685.00	1,044.20	739.00	692,910,103	601,257
34.	HGI	550.00	383.00	452.68	435.00	327,290,178	697,363
35.	UIC	1,244.00	730.00	938.31	881.00	383,944,660	377,148
36.	EIC	1,654.00	0.00	1,353.67	1,250.00	275,529,011	206,613
37.	PIC	1,331.00	711.00	1,113.08	1,149.00	761,731,502	671,725
38.	NIL	680.00	481.00	555.18	557.00	507,342,408	889,218
39.	PRIN	825.00	469.00	575.17	522.00	658,103,793	1,055,063
40.	SIC	1,504.00	1,116.00	1,341.94	1,449.00	223,119,655	166,053
41.	IGI	1,071.00	702.00	879.14	831.00	91,303,721	100,739
42.	NLIC	1,254.00	874.00	1,043.14	922.00	1,417,969,368	1,371,995
43.	LICN	1,834.00	1,455.00	1,620.71	1,590.00	297,131,395	179,992
44.	PICL	909.00	560.00	769.04	798.00	338,935,943	424,532
45.	LGIL	665.00	450.00	552.31	560.00	425,845,595	747,852
46.	SICL	1,215.00	890.00	975.39	955.00	462,498,137	457,348
47.	KBBL	258.00	206.00	230.71	242.00	126,219,341	536,598
48.	GUFL	136.00	0.00	111.42	105.00	29,143,599	258,371
49.	CIT	2,863.00	2,298.00	2,515.54	2,380.00	405,706,251	156,187
50.	BNT	7,339.00	5,243.00	5,953.20	7,000.00	99,340,192	16,080
51.	UNL	27,570.00	0.00	24,088.44	24,799.00	74,476,160	2,957
52.	BFC	130.00	98.00	110.03	99.00	12,230,441	105,940
53.	SRS	132.00	124.00	127.33	132.00	6,400	50
54.	LFC	184.00	149.00	171.37	149.00	2,088,317	12,145
55.	GFCL	146.00	117.00	126.31	127.00	19,455,227	153,608
56.	HDL	1,470.00	936.00	1,264.40	1,373.00	68,235,564	53,692
57.	PFL	184.00	130.00	144.99	153.00	30,230,515	205,460
58.	NMB	502.00	303.00	382.22	377.00	1,316,739,163	3,630,822
59.	UFL	206.00	157.00	171.10	160.00	4,690,117	26,841
60.	SIFC	252.00	141.00	186.59	150.00	35,637,488	184,617
61.	CFCL	134.00	0.00	116.95	128.00	26,285,062	220,638
62.	JFL	235.00	147.00	181.64	224.00	45,390,874	233,380
63.	PRVU	253.00	175.00	200.60	248.00	707,184,063	3,360,712
64.	WMBF	138.00	0.00	104.76	93.00	5,225,587	49,611
65.	CMB	0.00	0.00	0.00	0.00	26,121,370	1,187,335
66.	SFFIL	312.00	0.00	263.03	267.00	11,628,581	42,794
67.	GMFIL	163.00	122.00	138.82	130.00	11,175,988	79,622
68.	SWBBL	1,470.00	998.00	1,266.87	1,283.00	500,931,008	384,330
69.	ICFC	219.00	154.00	176.49	166.00	57,519,388	316,492
70.	EDBL	404.00	283.00	331.01	296.00	75,939,543	233,223
71.	HIDCL	181.00	134.00	159.11	159.00	250,638,356	1,548,476
72.	NGPL	231.00	0.00	177.06	151.00	13,504,736	76,141
73.	GRDBL	178.00	110.00	145.21	115.00	8,122,863	67,592
74.	NMFBS	2,646.00	1,640.00	2,175.34	2,264.00	178,761,211	81,653
75.	RSDC	922.00	479.00	627.10	494.00	217,077,379	298,283
76.	SLBS	1,903.00	984.00	1,468.54	1,710.00	121,548,630	77,570
77.	KKHC	144.00	100.00	115.01	104.00	3,791,344	32,510
78.	NMBHF1	10.20	8.70	9.37	9.60	17,472,670	1,851,620
79.	NEF	9.97	8.20	8.98	9.28	12,472,636	1,396,601
80.	DHPL	138.00	101.00	113.14	104.00	1,787,480	15,637
81.	NIBLPF	9.20	7.75	8.38	8.02	4,985,259	599,489
82.	AKPL	349.00	219.00	270.25	264.00	81,385,233	281,936
83.	FOWAD	2,615.00	1,600.00	2,171.79	2,100.00	466,473,417	205,784
84.	SPDL	162.00	104.00	124.94	110.00	12,468,762	96,342
85.	UMHL	235.00	160.00	176.21	167.00	22,180,436	122,989
86.	SMATA	2,374.00	0.00	1,222.58	1,209.00	50,202,371	29,587
87.	SDESI	1,950.00	552.00	1,477.16	770.00	251,956,965	148,993
88.	LEMF	9.33	7.79	8.41	8.37	1,718,395	203,920
89.	CHL	171.00	115.00	138.54	120.00	2,768,340	19,488
90.	HPPL	370.00	241.00	286.30	267.00	67,383,561	219,816
91.	MSLB	3,000.00	1,981.00	2,501.26	2,401.00	178,613,804	67,643
92.	NHDL	262.00	148.00	177.55	152.00	6,893,597	36,159
93.	EBLCP	711.00	0.00	583.53	626.00	15,397,665	23,898
94.	SEF	10.01	8.66	9.37	9.79	12,155,166	1,290,870
95.	SMB	1,365.00	0.00	670.68	889.00	27,895,947	28,896
96.	SAEF	10.05	8.82	9.42	9.65	7,301,164	767,905
97.	UMB	2,280.00	0.00	1,542.21	1,759.00	91,356,546	46,648
98.	RADHI	319.00	173.00	221.08	218.00	63,011,820	277,090
99.	AMFI	1,000.00	0.00	614.69	911.00	47,083,926	52,970
100.	NICGF	10.10	8.57	9.22	10.10	1,867,143	198,040
101.	CMF1	10.00	8.83	9.36	9.52	2,901,422	304,920
102.	NSEWA	481.00	0.00	330.01	481.00	559,720	558
103.	RRHP	295.00	136.00	157.16	138.00	27,272,795	180,458
104.	NADEP	796.00	597.00	698.11	796.00	90,300	130
105.	SIL	1,056.00	635.00	744.33	720.00	381,456,708	448,821
106.	NABILP	863.00	677.00	752.15	747.00	732,306,473	974,303
107.	KBLPO	145.00	112.00	128.50	112.00	44,303,210	394,298
108.	CMBFLP	0.00	0.00	0.00	0.00	67,880,010	3,085,455
109.	BOKLPO	212.00	212.00	212.00	212.00	129,879,680	612,640
110.	CEFL	206.00	100.00	144.65	108.00	3,930,033	31,976
111.	KBBLPO	137.00	137.00	137.00	137.00	7,191,815	52,495
112.	NTC	818.00	690.00	738.53	782.00	583,821,970	787,818
113.	NICAP	175.00	175.00	175.00	175.00	2,711,625	15,495
114.	DBBL	168.00	124.00	135.53	147.00	205,240,090	1,498,159
115.	GUFLPO	100.00	100.00	100.00	100.00	13,949,400	139,494
116.	NCCBPO	195.00	0.00	113.00	192.00	17,643,714	91,513
117.	LFCPO	103.00	103.00	103.00	103.00	10,300	100
118.	PROFL	191.00	100.00	140.81	104.00	31,910,476	245,946
119.	BFCPO	103.00	103.00	103.00	103.00	15,514,993	150,631
120.	GBIME	344.00	275.00	301.21	326.00	883,249,940	2,878,551
121.	CZBIL	300.00	223.00	247.77	266.00	496,014,944	1,963,780
122.	SFFILP	145.00	145.00	145.00	145.00	6,916,500	47,700
123.	PROFLP	101.00	100.00	100.50	101.00	83,038,237	824,537
124.	PCBL	350.00	273.00	300.53	346.00	758,084,797	2,451,402
125.	LBBL	184.00	140.00	153.16	168.00	203,326,354	1,298,544
126.	SRBL	281.00	213.00	231.94	268.00	356,585,257	1,500,779
127.	AHPC	202.00	127.00	152.82	134.00	172,753,486	1,081,702
128.	SBBLPO	170.00	170.00	170.00	170.00	3,444,540	20,262
129.	MDB	368.00	0.00	288.55	303.00	53,554,513	180,429
130.	ALICL	940.00	560.00	686.47	610.00	322,382,348	438,981
131.	PFLPO	150.00	126.00	129.15	126.00	8,105,820	63,335
132.	NMBPO	181.00	180.00	180.01	180.00	7,082,229	39,344
133.	PLIC	784.00	491.00	586.46	531.00	444,482,631	756,731
134.	NLBBL	877.00	519.00	660.18	598.00	207,089,408	303,028
135.	ADBL	382.00	299.00	330.57	371.00	450,524,534	1,336,108
136.	ODBL	221.00	166.00	183.00	197.00	254,021,621	1,380,771
137.	ICFCPO	113.00	111.00	111.67	113.00	12,195,327	109,563
138.	MLBL	205.00	161.00	181.08	205.00	179,929,842	975,232
139.	SLICL	957.00	517.00	636.31	550.00	402,350,623	563,767
140.	GBBL	223.00	170.00	187.42	0.00	156,915,032	822,048
141.	JBBL	172.00	132.00	143.19	152.00	109,472,490	754,379
142.	KNBL	165.00	0.00	129.24	142.00	15,635,643	117,263
143.	GDBL	282.00	181.00	211.10	212.00	173,565,971	782,442
144.	HATH	165.00	114.00	133.03	125.00	11,208,200	83,671
145.	KEBL	336.00	0.00	229.75	328.00	13,108,512	46,820
146.	KRBL	139.00	100.00	112.23	111.00	16,333,281	152,095
147.	TNBL	230.00	0.00	180.68	202.00	23,190,394	121,421
148.	WDBL	266.00	0.00	168.09	231.00	117,014	479
149.	GLICL	1,065.00	642.00	871.34	810.00	428,564,026	472,587
150.	SBLPO	195.00	195.00	195.00	195.00	62,075,130	318,334
151.	CORBL	150.00	98.00	112.76	97.00	9,149,219	78,002
152.	PURBL	231.00	0.00	173.49	183.00	11,848,196	65,238
153.	SIFCPO	120.00	120.00	120.00	120.00	5,331,960	44,433
154.	KSBBL	180.00	137.00	151.51	161.00	201,076,237	1,307,244
155.	NIBPO	601.00	0.00	559.13	581.00	914,282,755	1,603,275
156.	MPFL	307.00	0.00	217.95	183.00	1,363,736	6,915
157.	SADBL	211.00	141.00	159.96	159.00	159,924,016	990,586
158.	SHINE	326.00	260.00	282.72	308.00	85,265,708	298,168
159.	MNBBL	460.00	356.00	393.17	411.00	430,150,500	1,073,506
160.	SBBLJP	130.00	130.00	130.00	130.00	1,950,000	15,000
161.	BHBL	179.00	120.00	137.80	179.00	18,688,054	124,979
162.	FMDBL	691.00	400.00	519.65	420.00	478,601,224	882,679
163.	CZBILP	150.00	145.00	147.83	145.00	56,966,160	380,937
164.	JBNL	200.00	147.00	161.41	197.00	637,687,957	3,809,681
165.	SMFDB	1,239.00	830.00	976.06	960.00	112,668,406	111,283
166.	KADBL	210.00	0.00	189.42	182.00	21,637,541	114,097
167.	GBIMEP	179.00	173.00	175.75	179.00	155,468,114	874,612
168.	MFIL	146.00	114.00	125.01	134.00	30,988,262	246,036
169.	NBL	375.00	280.00	309.24	334.00	1,410,034,862	4,405,938
170.	SRBLPO	0.00	0.00	0.00	0.00	8,994,286	49,687
171.	CBL	182.00	141.00	154.87	179.00	677,944,723	4,291,635
172.	PCBLP	200.00	200.00	200.00	200.00	47,890,800	239,454
173.	SLBBL	1,970.00	705.00	1,273.41	713.00	381,652,454	266,946
174.	NLG	1,045.00	716.00	887.82	886.00	291,125,921	334,224
175.	SINDU	168.00	116.00	134.79	127.00	13,590,363	102,095
176.	MEGA	306.00	150.00	173.14	206.00	639,783,847	3,547,023
177.	ODBLPO	114.00	112.00	113.88	114.00	5,983,856	52,504
178.	MIDBL	229.00	167.00	190.33	184.00	6,728,678	34,576
179.	DBBLPO	105.00	105.00	105.00	105.00	17,881,185	170,297
180.	SKBBL	1,319.00	1,035.00	1,158.63	1,143.00	557,412,536	467,815
181.	RMDC	724.00	534.00	651.78	661.00	168,787,446	254,019
182.	HAMRO	174.00	129.00	143.27	133.00	19,703,731	127,868
183.	JEFL	129.00	0.00	106.31	102.00	17,880,550	163,780
184.	JBBLPO	113.00	113.00	113.00	113.00	46,195,530	408,810
185.	SLICLP	420.00	300.00	360.00	300.00	3,171,900	7,933
186.	NLICLP	700.00	690.00	695.00	700.00	22,004,670	31,866
187.	GBLBS	690.00	438.00	587.01	555.00	637,797,405	1,056,872
188.	RLFL	141.00	0.00	120.62	127.00	24,852,867	202,394
189.	NLICP	1,057.00	757.00	819.83	757.00	36,975,691	47,093
190.	SHPC	415.00	288.00	332.95	314.00	814,197,591	2,390,255
191.	NNLB	2,487.00	622.00	1,560.45	676.00	62,679,854	43,613
192.	KMCDB	1,605.00	957.00	1,317.11	1,260.00	261,711,798	188,443
193.	NCDB	160.00	0.00	126.47	138.00	17,192,467	130,696
194.	ALICLP	350.00	350.00	350.00	350.00	67,219,950	192,057
195.	MLBBL	1,224.00	0.00	964.29	935.00	26,533,021	25,493
196.	NBBL	2,850.00	0.00	1,805.14	1,020.00	160,315,266	83,511
197.	CCBL	205.00	160.00	175.46	200.00	445,686,360	2,469,495
198.	SICLPO	600.00	600.00	600.00	600.00	4,341,000	7,235
199.	RHPC	151.00	111.00	124.55	116.00	22,620,924	179,536
200.	NILPO	0.00	0.00	0.00	0.00	44,858,330	185,365
201.	SEOS	12.30	10.40	11.41	11.44	36,901,217	3,228,128
202.	LLBS	1,396.00	895.00	1,095.17	1,035.00	144,789,050	126,685
203.	MLBLPO	121.00	121.00	121.00	121.00	1,256,706	10,386
204.	GBBLPO	115.00	115.00	115.00	115.00	23,290,375	202,525
205.	LBBLPO	110.00	110.00	110.00	110.00	4,400,000	40,000
206.	NMBSF1	13.26	11.10	12.32	13.00	39,429,659	3,253,324
207.	PRVUPO	160.00	155.00	157.00	155.00	67,964,460	431,059
208.	RBCLPO	14,400.00	8,000.00	10,281.46	8,960.00	744,132,740	67,474
209.	IGIPO	470.00	470.00	470.00	470.00	47,000	100
210.	NIBSF1	12.10	9.85	10.83	10.25	18,360,770	1,652,790
211.	KNBLPO	110.00	110.00	110.00	110.00	4,669,940	42,454
212.	HAMROP	110.00	108.00	108.50	108.00	11,527,986	106,054
213.	MNBBLP	217.00	209.00	215.14	211.00	54,938,925	254,525
214.	PICLPO	440.00	440.00	440.00	440.00	9,408,520	21,383
215.	NBBLPO	1,300.00	750.00	1,221.43	750.00	29,870,800	25,516
216.	RLFLPO	114.00	100.00	107.00	100.00	1,203,692	10,878
217.	SINDUP	111.00	111.00	111.00	111.00	1,411,143	12,713
218.	CBLPO	120.00	120.00	120.00	120.00	18,282,000	152,350
219.	JBNLPO	145.00	139.00	141.14	139.00	29,890,453	211,979
220.	CCBLPO	188.00	0.00	165.55	161.00	95,746,168	566,054
221.	MEGAPO	110.00	0.00	102.14	110.00	71,560,050	480,969
222.	SMFDBP	615.00	615.00	615.00	615.00	5,535,000	9,000
223.	MIDBLP	121.00	121.00	121.00	121.00	9,364,674	77,394
224.	GDBLPO	120.00	120.00	120.00	120.00	1,200,240	10,002
225.	LVF1	11.48	10.00	10.49	10.22	19,135,678	1,837,862
226.	KSBBLP	106.00	105.00	105.33	105.00	18,466,160	175,392
227.	MMFDB	3,349.00	1,400.00	2,025.00	1,495.00	226,949,902	88,553
228.	HATHPO	100.00	100.00	100.00	100.00	29,836,300	298,363
229.	BARUN	197.00	123.00	153.23	131.00	22,999,783	145,965
230.	VLBS	969.00	642.00	769.60	735.00	57,766,533	72,017
231.	MSMBS	865.00	570.00	695.57	660.00	38,312,694	52,942
232.	CLBSL	988.00	637.00	739.51	685.00	24,836,005	32,500
233.	KMFL	1,993.00	1,140.00	1,554.10	1,734.00	75,510,333	47,151
234.	JSLBB	3,419.00	2,173.00	2,831.91	2,820.00	60,280,891	20,624
235.	API	400.00	245.00	290.85	259.00	161,232,304	535,604
236.	CBBLPO	490.00	490.00	490.00	490.00	3,920,000	8,000
237.	NCDBPO	106.00	106.00	106.00	106.00	6,730,152	63,492
238.	PLICPO	300.00	285.00	292.33	285.00	465,253,998	1,609,275
239.	NMBMF	1,760.00	0.00	1,487.75	1,570.00	162,182,232	104,719
240.	GILB	1,428.00	0.00	1,118.84	1,173.00	37,161,847	31,360
241.	WOMI	1,897.00	0.00	1,357.75	1,150.00	287,872,890	192,364
242.	SADBLP	150.00	150.00	150.00	150.00	24,210,750	161,405
243.	KADBLP	120.00	120.00	120.00	120.00	996,480	8,304
244.	SLBBLP	675.00	675.00	675.00	675.00	1,117,125	1,655
245.	FMDBLP	314.00	308.00	308.61	308.00	2,060,892	6,678
246.	MFILPO	108.00	108.00	108.00	108.00	1,755,648	16,256

Top 10 Turnovers

Symbol	Turnover	Closing Price
As of 2018-09-25 15:00:00
PRVU	85,644,533.00	248.00
NICA	62,587,764.00	447.00
NIB	54,930,096.00	660.00
JBNL	54,464,258.00	197.00
NBL	53,374,646.00	334.00
NMB	49,138,494.00	377.00
SANIMA	43,811,322.00	351.00
KBL	42,607,499.00	260.00
PCBL	41,298,098.00	346.00
NCCB	35,687,117.00	226.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2018-09-25 15:00:00
BHBL	179.00	9.816
SRBL	266.00	8.5714
PRVU	248.00	7.3593
SHINE	308.00	6.2069
NCDB	138.00	6.1538
JBNL	197.00	5.914
MEGA	205.00	5.6701
NBB	227.00	5.5814
CBL	178.00	5.3254
CCBL	198.00	5.3191
View All

Top Losers

Symbol	LTP	% Change
As of 2018-09-25 15:00:00
GUFL	105.00	-4.5455
SPDL	110.00	-3.5088
CLBSL	686.00	-3.385
API	259.00	-2.9963
CMF1	9.52	-2.8571
RRHP	138.00	-2.8169
DHPL	104.00	-2.8037
AKPL	264.00	-2.583
CORBL	98.00	-2
MMFDB	1,515.00	-1.9417
View All

QUICK QUOTE

26 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers