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 2019-01-16
1.	NABIL	984.00	830.00	35,864.63	845.00	629,348,597	691,624
2.	NIB	684.00	542.00	30,538.22	544.00	1,049,394,458	1,651,593
3.	SCB	766.00	550.00	22,964.55	594.00	490,512,882	738,058
4.	HBL	578.00	449.00	24,228.97	461.00	124,900,512	236,295
5.	SBI	518.00	380.00	31,343.22	385.00	299,679,681	658,957
6.	NBB	234.00	188.00	23,932.53	191.00	493,128,433	2,385,439
7.	EBL	678.00	515.00	33,380.48	533.00	633,560,974	1,046,454
8.	BOKL	350.00	250.00	30,364.94	265.00	569,934,088	1,827,597
9.	NICA	459.00	304.00	49,356.05	398.00	1,586,429,143	3,966,510
10.	MBL	245.00	200.00	37,369.19	208.00	741,491,039	3,534,548
11.	LBL	279.00	212.00	19,663.61	218.00	211,439,833	869,702
12.	KBL	268.00	191.00	36,200.75	251.00	1,040,179,282	4,326,749
13.	NCCB	249.00	172.00	38,863.94	216.00	969,051,600	4,590,682
14.	SBL	350.00	287.00	34,818.68	293.00	608,528,859	1,898,369
15.	SHL	265.00	199.00	56,197.06	205.00	218,108,721	909,362
16.	TRH	279.00	226.00	10,786.02	245.00	37,979,307	146,879
17.	OHL	558.00	408.00	29,661.82	451.00	113,235,646	232,926
18.	NHPC	92.00	67.00	26,242.31	70.00	141,446,477	1,795,209
19.	BPCL	496.00	365.00	13,840.61	375.00	269,414,186	597,166
20.	CHCL	768.00	538.00	35,768.17	541.00	515,127,111	750,190
21.	STC	478.00	265.00	1,698.13	478.00	870,673	2,883
22.	BBC	1,859.00	1,625.00	199,679.86	1,786.00	22,439,162	12,848
23.	NUBL	1,035.00	684.00	38,698.93	783.00	144,998,199	168,303
24.	CBBL	990.00	800.00	64,952.48	890.00	603,556,282	702,725
25.	DDBL	748.00	556.00	37,392.95	580.00	147,972,799	229,232
26.	SANIMA	356.00	295.00	40,722.06	307.00	744,888,444	2,297,420
27.	SKDBL	128.00	109.00	6,710.22	118.00	14,198,397	118,880
28.	SBBLJ	236.00	182.00	20,827.19	206.00	35,393,885	169,425
29.	GIMES1	9.70	7.92	11,521.65	8.35	3,630,058	418,481
30.	MERO	1,408.00	876.00	16,134.92	1,097.00	154,934,697	129,478
31.	NICL	603.00	440.00	76,986.94	582.00	512,727,420	945,538
32.	RBCL	11,300.00	8,650.00	84,100.39	9,596.00	216,338,035	21,679
33.	NLICL	790.00	590.00	36,449.47	712.00	347,707,279	493,952
34.	HGI	454.00	348.00	25,149.70	405.00	179,354,647	434,317
35.	UIC	950.00	630.00	34,784.53	809.00	129,421,124	163,752
36.	EIC	1,362.00	0.00	22,764.45	868.00	68,172,684	68,474
37.	PIC	1,195.00	833.00	24,756.26	1,077.00	435,944,447	419,718
38.	NIL	590.00	416.00	35,553.20	542.00	420,361,109	792,597
39.	PRIN	534.00	380.00	29,176.30	458.00	347,327,688	733,429
40.	SIC	1,480.00	1,231.00	42,140.31	1,370.00	105,288,087	79,015
41.	IGI	890.00	360.00	18,525.31	461.00	55,834,543	93,083
42.	NLIC	1,174.00	874.00	54,851.34	1,129.00	1,544,423,747	1,590,302
43.	LICN	1,785.00	1,426.00	93,867.24	1,741.00	321,532,789	204,367
44.	PICL	825.00	566.00	42,859.22	722.00	187,079,030	264,159
45.	LGIL	586.00	410.00	33,679.14	552.00	303,946,786	578,543
46.	SICL	989.00	760.00	42,210.76	941.00	232,009,107	258,294
47.	KBBL	246.00	209.00	32,791.60	213.00	131,061,137	563,128
48.	GUFL	117.00	0.00	7,858.16	104.00	20,305,924	190,021
49.	CIT	2,948.00	1,577.00	60,870.17	2,811.00	501,477,337	216,001
50.	BNT	7,339.00	5,243.00	160,596.71	6,710.00	87,562,216	13,573
51.	UNL	25,450.00	0.00	37,557.95	23,402.00	20,412,590	872
52.	BFC	120.00	80.00	8,341.11	84.00	7,951,500	75,272
53.	SRS	142.00	126.00	1,449.50	142.00	13,400	100
54.	LFC	167.00	132.00	142,155.82	133.00	3,524,573	24,012
55.	GFCL	131.00	115.00	7,556.83	122.00	12,090,941	97,592
56.	HDL	1,550.00	1,197.00	19,073.65	1,370.00	53,760,319	38,006
57.	PFL	163.00	128.00	7,150.26	133.00	31,383,300	221,234
58.	NMB	398.00	303.00	39,521.98	323.00	2,275,796,236	6,442,948
59.	UFL	194.00	151.00	8,309.91	165.00	9,404,530	52,953
60.	SIFC	155.00	129.00	8,185.55	133.00	17,230,777	118,943
61.	CFCL	129.00	0.00	9,638.29	109.00	27,076,130	226,485
62.	JFL	235.00	160.00	19,938.02	172.00	51,290,961	257,342
63.	PRVU	261.00	177.00	41,162.89	244.00	1,620,032,068	6,862,227
64.	WMBF	104.00	90.00	1,572.57	92.00	3,099,326	32,262
65.	CMB	0.00	0.00	0.00	0.00	60,665,220	2,757,510
66.	SFFIL	298.00	220.00	21,074.83	226.00	15,963,452	60,122
67.	GMFIL	136.00	114.00	24,762.09	130.00	5,701,544	45,814
68.	SWBBL	1,365.00	830.00	33,913.78	860.00	226,082,867	192,037
69.	ICFC	175.00	149.00	22,661.89	155.00	44,689,651	280,342
70.	EDBL	333.00	256.00	17,445.15	270.00	46,410,025	153,610
71.	HIDCL	181.00	144.00	14,565.39	150.00	236,941,391	1,457,231
72.	NGPL	179.00	0.00	4,096.18	132.00	14,477,087	103,983
73.	GRDBL	142.00	106.00	5,475.28	108.00	18,698,310	161,491
74.	NMFBS	2,299.00	1,300.00	17,052.97	1,645.00	55,934,966	28,424
75.	RSDC	549.00	370.00	9,081.28	392.00	69,242,908	156,418
76.	SLBS	1,903.00	0.00	17,479.73	1,050.00	120,966,667	79,665
77.	KKHC	115.00	89.00	1,107.86	97.00	2,973,582	29,790
78.	NMBHF1	10.05	8.74	15,462.46	9.32	14,668,390	1,560,884
79.	NEF	9.57	7.90	6,324.16	8.22	12,198,374	1,405,632
80.	DHPL	108.00	93.00	1,047.24	101.00	1,095,718	10,896
81.	NIBLPF	9.41	7.00	3,638.98	7.49	3,884,182	484,569
82.	CEFLPO	101.00	101.00	57,764.79	101.00	13,614,800	134,800
83.	AKPL	275.00	177.00	5,509.90	187.00	28,989,715	128,674
84.	FOWAD	2,230.00	1,470.00	28,543.39	1,535.00	190,468,920	98,616
85.	SPDL	125.00	92.00	2,695.63	95.00	6,841,943	65,437
86.	UMHL	177.00	117.00	3,156.28	124.00	12,829,163	84,430
87.	SMATA	1,644.00	1,000.00	15,538.10	1,214.00	52,354,739	40,668
88.	SDESI	1,695.00	575.00	7,803.40	630.00	61,512,205	59,486
89.	LEMF	9.00	7.40	2,450.22	7.50	3,818,315	473,312
90.	CHL	133.00	98.00	1,397.82	102.00	2,030,449	18,061
91.	HPPL	281.00	165.00	4,853.42	191.00	26,328,935	122,153
92.	MSLB	2,650.00	0.00	16,913.92	1,399.00	64,264,988	31,206
93.	NHDL	176.00	117.00	1,427.94	140.00	2,912,010	19,970
94.	EBLCP	640.00	0.00	20,491.95	625.00	889,311	1,455
95.	SEF	9.99	8.63	7,343.27	9.50	9,501,616	1,028,980
96.	SMB	1,365.00	0.00	6,947.08	666.00	37,107,672	41,941
97.	SAEF	10.00	8.00	8,982.11	9.60	4,283,705	465,540
98.	UMB	1,915.00	1,433.00	19,688.05	1,820.00	74,906,470	43,232
99.	RADHI	236.00	154.00	2,904.78	170.00	12,006,670	63,242
100.	AMFI	1,000.00	571.00	11,372.04	736.00	89,595,079	109,121
101.	NICGF	10.10	8.00	5,202.42	9.20	3,096,040	332,175
102.	CMF1	10.00	8.00	3,924.42	9.11	3,585,573	381,575
103.	NSEWA	889.00	360.00	8,356.91	595.00	21,774,436	32,179
104.	RRHP	168.00	99.00	1,224.67	100.00	26,650,927	189,648
105.	NADEP	1,639.00	597.00	11,718.14	801.00	163,094,294	134,326
106.	PMHPL	160.00	109.00	1,477.56	115.00	16,534,133	132,176
107.	KPCL	133.00	98.00	1,512.33	100.00	16,647,891	148,045
108.	AKJCL	138.00	86.00	2,123.01	91.00	2,477,465	25,861
109.	JOSHI	279.00	261.00	4,233.33	269.00	38,000	140
110.	CHLBS	238.00	227.00	1,417.00	238.00	2,834	12
111.	UPPER	283.00	224.00	9,339.95	283.00	13,623,410	59,290
112.	SIL	731.00	540.00	35,534.18	669.00	171,509,915	263,468
113.	MBLPO	130.00	0.00	2,876,629.94	74.00	241,818,411	1,902,489
114.	NABILP	773.00	683.00	98,381.75	727.00	459,904,292	635,084
115.	KBLPO	145.00	145.00	1,855,178.33	145.00	12,506,395	86,251
116.	CMBFLP	0.00	0.00	0.00	0.00	67,880,010	3,085,455
117.	CEFL	186.00	100.00	6,542.62	133.00	4,665,177	40,982
118.	KBBLPO	137.00	137.00	137.00	137.00	4,469,214	32,622
119.	NTC	810.00	715.00	71,902.20	724.00	493,351,892	647,812
120.	NICAP	250.00	230.00	6,372,403.33	250.00	21,692,750	87,667
121.	DBBL	148.00	120.00	14,989.78	128.00	210,820,252	1,574,829
122.	SWBBLP	1,300.00	1,300.00	82,000.00	728.00	328,000	450
123.	GUFLPO	100.00	100.00	100.00	100.00	33,142,300	331,423
124.	NCCBPO	195.00	0.00	484,017.22	130.00	15,266,858	91,270
125.	LFCPO	103.00	103.00	103.00	103.00	10,300	100
126.	PROFL	143.00	98.00	8,966.47	123.00	21,292,397	186,524
127.	GBIME	336.00	264.00	40,129.53	267.00	1,080,284,398	3,472,690
128.	CZBIL	273.00	207.00	20,080.68	219.00	436,144,127	1,857,936
129.	SFFILP	145.00	145.00	145.00	145.00	8,366,500	57,700
130.	PROFLP	101.00	101.00	101.00	101.00	61,304,677	606,977
131.	PCBL	352.00	276.00	31,775.44	327.00	742,675,589	2,297,970
132.	LBBL	184.00	143.00	26,883.09	171.00	262,822,479	1,621,681
133.	SRBL	270.00	211.00	23,195.04	216.00	328,179,154	1,401,193
134.	AHPC	148.00	99.00	14,087.97	105.00	81,090,410	637,954
135.	SBBLPO	170.00	170.00	170.00	170.00	3,444,540	20,262
136.	MDB	312.00	257.00	17,540.08	286.00	35,052,718	122,438
137.	ALICL	658.00	445.00	29,611.54	636.00	238,349,916	404,197
138.	NMBPO	225.00	180.00	1,210,555.00	204.00	12,440,574	64,739
139.	PLIC	548.00	385.00	27,360.09	505.00	356,367,768	718,058
140.	NLBBL	651.00	0.00	19,946.92	477.00	103,403,799	188,984
141.	ADBL	377.00	311.00	27,447.19	350.00	457,305,076	1,316,562
142.	ODBL	205.00	166.00	177.57	197.00	70,653,257	377,065
143.	MLBL	207.00	163.00	16,424.48	172.00	148,855,842	799,774
144.	SLICL	614.00	425.00	26,508.43	566.00	275,922,288	512,274
145.	GBBL	209.00	170.00	23,413.52	187.00	194,100,012	1,021,240
146.	JBBL	154.00	131.00	10,614.70	139.00	98,818,674	699,139
147.	KNBL	142.00	0.00	8,569.30	119.00	14,558,217	114,795
148.	GDBL	216.00	185.00	21,975.91	188.00	147,023,881	741,709
149.	HATH	138.00	104.00	13,204.66	120.00	8,186,168	66,807
150.	KEBL	336.00	0.00	20,261.84	189.00	56,523,820	192,190
151.	KRBL	112.00	0.00	11,576.13	100.00	30,430,163	296,114
152.	TNBL	209.00	0.00	13,928.03	162.00	16,743,565	94,741
153.	GLICL	893.00	534.00	34,984.24	730.00	167,133,958	231,130
154.	SBLPO	195.00	195.00	3,599,700.00	195.00	7,199,400	36,920
155.	CORBL	112.00	97.00	1,994.59	98.00	4,065,126	40,171
156.	PURBL	192.00	147.00	6,759.91	149.00	10,095,093	61,181
157.	KSBBL	164.00	129.00	16,149.71	142.00	159,599,183	1,095,742
158.	NIBPO	601.00	485.00	55,310.48	490.00	622,991,727	1,093,641
159.	MPFL	295.00	0.00	7,496.26	167.00	3,080,894	18,461
160.	SADBL	165.00	135.00	16,583.97	155.00	125,824,873	848,938
161.	SHINE	310.00	221.00	20,126.08	249.00	74,838,379	280,028
162.	MNBBL	423.00	320.00	29,026.44	352.00	354,316,754	913,477
163.	SBBLJP	130.00	117.00	125.67	117.00	3,924,388	30,764
164.	BHBL	191.00	120.00	9,632.93	137.00	27,499,479	182,412
165.	FMDBL	538.00	309.00	19,001.25	380.00	204,570,796	500,422
166.	CZBILP	147.00	145.00	145.67	145.00	5,657,310	38,878
167.	JBNL	200.00	150.00	29,209.30	170.00	822,221,897	4,597,451
168.	SMFDB	987.00	698.00	27,912.32	717.00	55,075,649	64,935
169.	KADBL	200.00	0.00	9,869.29	173.00	3,191,422	17,706
170.	GBIMEP	180.00	176.00	2,937,283.13	180.00	181,965,858	1,017,203
171.	MFIL	136.00	115.00	10,813.02	115.00	26,477,997	211,382
172.	NBL	340.00	280.00	140,462.55	291.00	3,254,806,640	10,824,077
173.	SRBLPO	165.00	165.00	13,624,682.50	165.00	81,748,095	495,443
174.	CBL	188.00	146.00	26,000.31	161.00	639,494,295	3,871,891
175.	PCBLP	206.00	190.00	3,268,473.30	198.00	177,070,110	907,139
176.	SLBBL	860.00	510.00	27,161.75	545.00	100,315,453	147,935
177.	NLG	918.00	752.00	31,974.32	869.00	197,855,502	235,760
178.	SINDU	132.00	113.00	5,955.33	127.00	10,959,796	90,621
179.	MEGA	216.00	155.00	23,417.60	172.00	887,063,367	4,743,705
180.	ODBLPO	114.00	112.00	113.88	114.00	5,983,856	52,504
181.	MIDBL	184.00	145.00	4,851.35	145.00	4,964,044	28,778
182.	DBBLPO	105.00	105.00	105.00	105.00	945,000	9,000
183.	SKBBL	1,189.00	980.00	44,936.02	1,082.00	285,347,543	263,369
184.	RMDC	677.00	530.00	25,244.36	555.00	78,956,088	129,884
185.	JEFL	128.00	95.00	18,166.40	128.00	23,422,027	215,166
186.	JBBLPO	113.00	113.00	113.00	113.00	13,021,555	115,235
187.	SLICLP	350.00	300.00	1,629,583.33	350.00	46,023,800	131,687
188.	NLICLP	400.00	400.00	400.00	400.00	480,000	1,200
189.	GBLBS	616.00	388.00	18,944.65	458.00	249,027,136	480,962
190.	RLFL	130.00	0.00	10,952.54	118.00	26,022,068	212,936
191.	NLICP	757.00	532.00	4,200,406.00	532.00	17,905,524	33,657
192.	SHPC	328.00	220.00	32,514.97	237.00	520,097,090	1,811,281
193.	NNLB	1,999.00	480.00	8,629.14	640.00	28,857,279	32,136
194.	KMCDB	1,386.00	737.00	27,781.30	943.00	99,644,354	92,289
195.	NCDB	140.00	0.00	8,031.35	116.00	12,754,838	102,441
196.	ALICLP	350.00	350.00	3,247,825.00	350.00	86,705,500	247,730
197.	MLBBL	980.00	0.00	13,929.92	650.00	13,784,840	15,435
198.	NBBL	1,272.00	686.00	16,900.86	795.00	43,954,655	44,157
199.	CCBL	203.00	163.00	14,748.39	172.00	396,975,903	2,201,042
200.	SICLPO	600.00	600.00	600.00	600.00	4,341,000	7,235
201.	RHPC	123.00	0.00	4,183.99	100.00	17,276,657	157,375
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	17,093.58	10.00	17,263,465	1,510,459
205.	LLBS	1,081.00	673.00	17,259.50	816.00	72,605,009	81,756
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	10.21	15,228.63	10.25	42,437,266	3,309,027
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	76,828.47	8,989.00	209,165,125	22,991
211.	IGIPO	250.00	250.00	18,750,000.00	250.00	75,000,000	300,000
212.	NIBSF1	11.83	9.00	16,774.92	10.05	20,161,483	1,885,142
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	981,588.08	121.00	26,913,395	215,213
220.	CCBLPO	170.00	145.00	671,735.18	145.00	52,620,735	332,818
221.	MEGAPO	110.00	108.00	520,279.20	108.00	77,384,390	708,284
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	7,529.39	10.25	13,369,400	1,306,003
226.	KSBBLP	105.00	105.00	105.00	105.00	3,454,500	32,900
227.	MMFDB	1,621.00	880.00	20,921.73	1,020.00	55,278,688	45,619
228.	HATHPO	100.00	100.00	100.00	100.00	29,836,300	298,363
229.	BARUN	146.00	100.00	3,794.04	106.00	9,135,578	74,005
230.	VLBS	775.00	601.00	13,499.05	705.00	32,598,674	47,017
231.	MSMBS	692.00	0.00	6,738.91	577.00	14,226,684	23,898
232.	CLBSL	777.00	516.00	12,445.95	700.00	17,346,198	25,756
233.	KMFL	1,805.00	914.00	16,784.43	977.00	42,470,928	29,098
234.	JSLBB	2,970.00	2,430.00	19,868.41	2,911.00	18,194,558	6,687
235.	API	290.00	133.00	18,569.15	154.00	205,716,111	1,176,082
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	334,431,540	1,173,444
239.	NMBMF	1,632.00	0.00	21,248.41	1,123.00	88,854,705	65,736
240.	GILB	1,306.00	0.00	13,716.84	1,200.00	31,926,654	27,141
241.	WOMI	1,395.00	761.00	18,571.95	1,129.00	101,720,613	94,979
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 2019-01-16 15:00:00
NBL	88,158,419.00	291.00
CIT	65,887,322.00	2,811.00
MBLPO	34,076,137.60	74.00
NICA	30,981,507.00	398.00
MBL	25,752,840.80	208.00
CBBL	19,223,201.00	890.00
NICAP	19,116,750.00	250.00
PIC	13,256,846.00	1,077.00
SKBBL	12,058,449.00	1,082.00
NLIC	11,295,277.00	1,129.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2019-01-16 15:00:00
UPPER	283.00	9.68992
NHDL	140.00	9.375
MSLB	1,399.00	6.79389
SADBL	155.00	5.44218
CEFL	133.00	4.72441
SRS	142.00	4.41176
TNBL	162.00	3.84615
SMATA	1,214.00	3.31915
SLBS	1,050.00	2.43902
RADHI	170.00	2.40964
View All

Top Losers

Symbol	LTP	% Change
As of 2019-01-16 15:00:00
NMBMF	1,123.00	-7.49588
MIDBL	145.00	-6.45161
BPCL	375.00	-4.58015
CFCL	109.00	-4.38596
HPPL	191.00	-4.0201
RMDC	555.00	-3.81282
IGI	461.00	-3.75783
AKPL	187.00	-3.60825
FMDBL	380.00	-3.30789
NMBSF1	10.25	-3.30189
View All

QUICK QUOTE

26 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers