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 2018-11-15
1.	NABIL	1,022.00	894.00	4,951.49	927.00	718,032,263	768,583
2.	NIB	669.00	600.00	4,566.06	635.00	894,091,045	1,407,172
3.	SCB	830.00	610.00	3,722.87	625.00	516,681,792	707,862
4.	HBL	620.00	523.00	3,495.35	535.00	117,930,491	212,543
5.	SBI	557.00	465.00	4,241.46	470.00	273,973,687	546,829
6.	NBB	239.00	196.00	2,448.78	206.00	437,175,348	2,049,471
7.	EBL	755.00	580.00	5,080.06	580.00	702,633,628	1,063,805
8.	BOKL	350.00	250.00	3,559.76	315.00	399,235,472	1,327,876
9.	NICA	459.00	304.00	6,101.67	417.00	1,281,642,086	3,264,775
10.	MBL	245.00	200.00	4,319.91	220.00	659,529,258	3,036,511
11.	LBL	292.00	224.00	1,576.73	238.00	349,931,241	1,340,224
12.	KBL	268.00	187.00	4,435.12	254.00	936,846,234	4,023,965
13.	NCCB	285.00	172.00	4,122.34	212.00	654,014,569	3,014,725
14.	SBL	350.00	290.00	3,183.24	327.00	560,987,366	1,733,954
15.	SHL	268.00	230.00	3,004.77	247.00	168,740,458	692,061
16.	TRH	298.00	248.00	804.28	255.00	51,214,190	192,005
17.	OHL	605.00	419.00	2,825.79	451.00	146,844,669	287,155
18.	NHPC	94.00	75.00	2,167.95	78.00	130,134,060	1,568,336
19.	BPCL	496.00	429.00	1,436.46	458.00	321,017,122	699,210
20.	CHCL	864.00	680.00	4,803.04	683.00	495,722,279	667,114
21.	STC	415.00	0.00	599.79	415.00	1,357,068	4,777
22.	BBC	1,835.00	1,628.00	1,708.26	1,790.00	15,672,289	9,173
23.	NUBL	1,230.00	923.00	3,881.14	950.00	110,059,152	108,649
24.	CBBL	1,030.00	830.00	4,196.44	881.00	359,887,559	400,067
25.	DDBL	875.00	628.00	9,100.59	642.00	145,368,919	200,936
26.	SANIMA	360.00	305.00	5,633.02	327.00	675,338,089	2,032,033
27.	SKDBL	131.00	113.00	528.01	118.00	12,400,819	102,670
28.	SBBLJ	236.00	182.00	1,447.22	210.00	36,591,552	176,003
29.	GIMES1	9.70	7.92	939.42	9.00	3,628,303	419,231
30.	MERO	1,408.00	980.00	2,967.55	994.00	169,031,217	140,073
31.	NICL	751.00	495.00	5,934.69	516.00	344,882,884	592,921
32.	RBCL	13,645.00	9,400.00	19,056.51	9,700.00	357,612,916	32,483
33.	NLICL	1,468.00	665.00	2,654.14	682.00	387,331,211	405,197
34.	HGI	525.00	385.00	3,026.21	403.00	178,526,076	400,949
35.	UIC	1,094.00	740.00	4,381.03	772.00	142,278,220	152,403
36.	EIC	1,652.00	0.00	2,568.63	631.00	216,779,368	168,803
37.	PIC	1,320.00	983.00	2,782.20	1,037.00	468,816,757	411,648
38.	NIL	645.00	493.00	3,857.54	506.00	344,082,195	627,481
39.	PRIN	805.00	446.00	3,397.31	458.00	371,703,932	685,646
40.	SIC	1,504.00	1,270.00	6,625.16	1,321.00	131,163,230	96,555
41.	IGI	1,015.00	712.00	1,676.90	739.00	51,078,144	58,936
42.	NLIC	1,175.00	874.00	5,543.93	930.00	1,140,967,538	1,188,577
43.	LICN	1,795.00	1,475.00	9,888.63	1,491.00	222,574,341	140,158
44.	PICL	904.00	692.00	5,052.73	714.00	223,106,694	281,319
45.	LGIL	632.00	495.00	4,091.40	514.00	232,306,007	423,806
46.	SICL	1,094.00	860.00	2,809.48	870.00	256,331,706	267,487
47.	KBBL	249.00	215.00	5,760.04	243.00	115,383,766	494,635
48.	GUFL	117.00	0.00	985.18	106.00	25,982,552	239,662
49.	CIT	2,770.00	2,286.00	6,684.78	2,300.00	216,789,923	86,342
50.	BNT	7,339.00	5,243.00	6,094.46	6,702.00	89,728,131	14,271
51.	UNL	27,570.00	0.00	28,399.93	24,376.00	28,215,730	1,167
52.	BFC	128.00	97.00	104.09	100.00	11,004,580	97,949
53.	SRS	132.00	126.00	129.00	132.00	5,160	40
54.	LFC	182.00	149.00	613.47	149.00	720,096	4,344
55.	GFCL	131.00	117.00	301.20	122.00	15,994,005	128,486
56.	HDL	1,550.00	1,190.00	2,750.05	1,390.00	76,596,264	55,202
57.	PFL	163.00	130.00	387.53	138.00	29,746,289	203,930
58.	NMB	471.00	303.00	4,358.54	346.00	1,541,245,304	4,384,220
59.	UFL	194.00	151.00	999.00	172.00	8,998,674	50,619
60.	SIFC	229.00	141.00	878.24	144.00	28,607,990	169,829
61.	CFCL	129.00	0.00	2,105.00	116.00	29,070,265	242,795
62.	JFL	235.00	160.00	1,354.43	167.00	51,982,450	261,258
63.	PRVU	259.00	175.00	5,877.71	257.00	1,265,844,148	5,581,091
64.	WMBF	113.00	92.00	100.28	94.00	4,495,787	45,202
65.	CMB	0.00	0.00	0.00	0.00	60,665,220	2,757,510
66.	SFFIL	298.00	0.00	3,736.74	270.00	11,428,351	42,395
67.	GMFIL	147.00	116.00	2,769.40	120.00	5,773,502	44,689
68.	SWBBL	1,430.00	1,136.00	5,384.03	1,160.00	272,279,186	213,324
69.	ICFC	192.00	150.00	1,942.19	158.00	37,477,147	224,768
70.	EDBL	355.00	279.00	2,393.45	285.00	60,218,723	192,659
71.	HIDCL	181.00	145.00	1,255.12	154.00	191,163,518	1,182,145
72.	NGPL	210.00	0.00	190.43	130.00	10,229,596	64,675
73.	GRDBL	154.00	110.00	752.29	116.00	14,576,323	123,346
74.	NMFBS	2,646.00	1,849.00	3,546.77	1,852.00	112,112,603	49,780
75.	RSDC	885.00	406.00	1,144.74	410.00	107,940,424	179,346
76.	SLBS	1,903.00	0.00	3,270.50	1,620.00	119,934,054	74,625
77.	KKHC	127.00	95.00	165.28	96.00	3,898,616	36,346
78.	NMBHF1	10.05	8.81	2,258.10	9.00	14,586,047	1,543,400
79.	NEF	9.88	8.00	561.59	8.00	12,799,866	1,444,268
80.	DHPL	119.00	94.00	132.18	97.00	1,479,667	13,768
81.	NIBLPF	9.41	7.63	246.72	7.00	4,326,029	527,269
82.	CEFLPO	101.00	101.00	101.00	101.00	11,695,800	115,800
83.	AKPL	321.00	208.00	852.38	219.00	41,113,141	156,098
84.	FOWAD	2,510.00	1,870.00	4,522.76	1,974.00	250,072,723	113,830
85.	SPDL	137.00	99.00	315.80	100.00	7,615,469	64,526
86.	UMHL	194.00	137.00	509.41	141.00	16,539,371	98,616
87.	SMATA	2,374.00	971.00	2,435.68	1,612.00	74,017,176	46,180
88.	SDESI	1,950.00	672.00	2,263.93	680.00	165,858,827	104,762
89.	LEMF	8.90	7.79	8.21	8.50	3,999,202	493,362
90.	CHL	155.00	106.00	154.46	109.00	2,220,567	17,070
91.	HPPL	330.00	200.00	543.67	207.00	29,884,826	108,596
92.	MSLB	3,000.00	0.00	3,716.69	1,451.00	134,009,006	51,277
93.	NHDL	262.00	117.00	182.06	121.00	6,199,977	33,949
94.	EBLCP	654.00	0.00	8,937.82	626.00	2,499,020	4,076
95.	SEF	9.99	8.66	823.32	9.00	8,252,431	888,950
96.	SMB	1,365.00	0.00	1,569.16	742.00	33,310,895	35,634
97.	SAEF	10.00	8.00	2,049.01	8.00	4,998,261	535,145
98.	UMB	2,280.00	999.00	3,540.59	1,735.00	102,672,817	53,154
99.	RADHI	319.00	176.00	372.83	181.00	34,816,577	142,682
100.	AMFI	1,000.00	0.00	1,881.23	816.00	63,517,090	71,871
101.	NICGF	10.10	8.57	405.15	8.00	2,394,766	254,140
102.	CMF1	10.00	8.83	618.85	8.00	3,263,057	343,150
103.	NSEWA	889.00	0.00	1,784.47	701.00	11,510,142	14,515
104.	RRHP	295.00	104.00	270.73	110.00	30,851,684	208,710
105.	NADEP	1,639.00	597.00	3,664.65	1,405.00	104,437,236	69,220
106.	PMHPL	160.00	118.00	458.71	123.00	11,058,770	86,229
107.	KPCL	133.00	108.00	468.83	111.00	11,906,521	102,384
108.	SIL	790.00	635.00	2,764.64	647.00	135,959,237	196,605
109.	MBLPO	130.00	0.00	86.67	130.00	168,243,961	1,289,483
110.	NABILP	805.00	677.00	8,913.33	748.00	540,138,084	742,395
111.	KBLPO	145.00	112.00	128.50	145.00	50,621,005	437,869
112.	CMBFLP	0.00	0.00	0.00	0.00	67,880,010	3,085,455
113.	BOKLPO	212.00	212.00	212.00	212.00	1,120,420	5,285
114.	CEFL	201.00	100.00	125.85	107.00	3,809,819	33,153
115.	KBBLPO	137.00	137.00	137.00	137.00	7,191,815	52,495
116.	NTC	804.00	710.00	6,452.15	782.00	549,157,930	736,750
117.	NICAP	230.00	175.00	202.50	230.00	5,287,625	26,695
118.	DBBL	148.00	124.00	2,244.42	132.00	211,480,869	1,566,769
119.	GUFLPO	100.00	100.00	100.00	100.00	43,772,600	437,726
120.	NCCBPO	195.00	0.00	140.45	192.00	15,482,178	80,306
121.	LFCPO	103.00	103.00	103.00	103.00	10,300	100
122.	PROFL	177.00	98.00	297.73	100.00	25,692,285	212,861
123.	BFCPO	103.00	103.00	103.00	103.00	15,514,993	150,631
124.	GBIME	332.00	275.00	3,268.28	314.00	853,183,261	2,784,246
125.	CZBIL	273.00	223.00	2,445.18	239.00	403,819,556	1,651,223
126.	SFFILP	145.00	145.00	145.00	145.00	8,366,500	57,700
127.	PROFLP	101.00	100.00	100.75	101.00	69,304,677	686,977
128.	PCBL	352.00	273.00	4,119.13	335.00	700,736,478	2,242,713
129.	LBBL	172.00	140.00	6,506.81	167.00	192,696,282	1,232,099
130.	SRBL	270.00	213.00	2,941.71	234.00	331,731,224	1,405,358
131.	AHPC	175.00	120.00	1,655.82	125.00	89,856,241	635,719
132.	SBBLPO	170.00	170.00	170.00	170.00	3,444,540	20,262
133.	MDB	324.00	0.00	1,497.32	285.00	36,112,914	124,641
134.	ALICL	817.00	550.00	2,521.61	560.00	149,284,539	235,175
135.	PFLPO	150.00	126.00	129.15	126.00	8,105,820	63,335
136.	NMBPO	181.00	180.00	180.01	180.00	7,082,229	39,344
137.	PLIC	703.00	465.00	2,237.18	466.00	334,963,353	620,729
138.	NLBBL	775.00	0.00	2,385.57	543.00	130,650,261	209,986
139.	ADBL	377.00	299.00	3,284.01	349.00	424,425,783	1,251,185
140.	ODBL	205.00	166.00	179.39	197.00	152,379,911	835,589
141.	ICFCPO	113.00	113.00	113.00	113.00	1,911,621	16,917
142.	MLBL	207.00	163.00	1,388.93	180.00	171,194,938	926,293
143.	SLICL	740.00	492.00	2,872.58	499.00	199,523,138	347,112
144.	GBBL	209.00	170.00	2,108.78	180.00	145,387,342	773,445
145.	JBBL	154.00	132.00	1,444.22	138.00	103,624,073	731,667
146.	KNBL	142.00	0.00	1,078.85	126.00	14,746,038	114,564
147.	GDBL	262.00	181.00	2,585.88	201.00	129,568,824	635,525
148.	HATH	145.00	110.00	127.06	110.00	7,526,708	60,445
149.	KEBL	336.00	0.00	1,621.29	300.00	21,472,476	73,599
150.	KRBL	125.00	0.00	672.10	103.00	20,546,129	194,690
151.	TNBL	209.00	0.00	4,322.06	182.00	15,960,521	87,857
152.	WDBL	266.00	0.00	168.09	231.00	117,014	479
153.	GLICL	1,010.00	720.00	4,067.19	720.00	165,608,945	192,121
154.	SBLPO	195.00	195.00	1,495,130.00	195.00	47,177,130	241,934
155.	CORBL	122.00	98.00	104.91	98.00	4,778,072	46,570
156.	PURBL	199.00	0.00	166.41	162.00	10,066,250	58,790
157.	SIFCPO	120.00	120.00	120.00	120.00	5,331,960	44,433
158.	KSBBL	168.00	137.00	2,876.27	143.00	174,983,236	1,169,322
159.	NIBPO	590.00	531.00	2,927.43	568.00	823,189,472	1,446,430
160.	MPFL	307.00	0.00	186.66	166.00	1,394,695	7,285
161.	SADBL	179.00	141.00	2,042.05	143.00	138,004,438	899,816
162.	SHINE	310.00	221.00	2,700.06	246.00	71,290,269	257,083
163.	MNBBL	423.00	356.00	5,892.22	404.00	311,141,085	792,945
164.	SBBLJP	130.00	117.00	125.67	117.00	3,924,388	30,764
165.	BHBL	191.00	120.00	400.54	144.00	23,855,868	155,475
166.	FMDBL	624.00	363.00	2,223.67	366.00	275,932,690	568,291
167.	CZBILP	150.00	145.00	147.83	145.00	56,966,160	380,937
168.	JBNL	200.00	147.00	3,437.50	185.00	721,130,131	4,145,950
169.	SMFDB	1,169.00	820.00	2,417.05	825.00	53,118,738	54,671
170.	KADBL	204.00	0.00	181.25	173.00	15,985,462	86,843
171.	GBIMEP	179.00	173.00	176.25	179.00	148,896,610	836,783
172.	MFIL	136.00	114.00	3,373.60	126.00	30,410,365	243,066
173.	NBL	355.00	280.00	6,637.75	300.00	1,212,845,032	3,946,544
174.	SRBLPO	0.00	0.00	0.00	0.00	8,994,286	49,687
175.	CBL	188.00	141.00	4,047.07	169.00	675,424,688	4,166,503
176.	PCBLP	200.00	200.00	200.00	200.00	48,890,800	244,454
177.	SLBBL	1,970.00	566.00	2,690.12	566.00	291,353,811	219,078
178.	NLG	1,030.00	793.00	3,563.54	869.00	203,816,860	237,787
179.	SINDU	144.00	113.00	775.66	122.00	11,683,634	94,240
180.	MEGA	306.00	150.00	4,036.36	198.00	975,854,786	5,216,592
181.	ODBLPO	114.00	112.00	113.88	114.00	5,983,856	52,504
182.	MIDBL	205.00	164.00	179.36	172.00	4,656,945	26,099
183.	DBBLPO	105.00	105.00	105.00	105.00	1,078,035	10,267
184.	SKBBL	1,319.00	1,050.00	6,150.08	1,076.00	398,729,778	340,128
185.	RMDC	716.00	611.00	3,512.34	618.00	104,117,027	157,250
186.	HAMRO	150.00	129.00	135.82	133.00	4,192,581	30,838
187.	JEFL	116.00	97.00	194.14	100.00	11,423,641	110,866
188.	JBBLPO	113.00	113.00	113.00	113.00	49,531,855	438,335
189.	SLICLP	350.00	300.00	325.00	350.00	41,135,700	117,721
190.	NLICLP	700.00	400.00	621.25	400.00	22,484,670	33,066
191.	GBLBS	667.00	476.00	4,017.22	485.00	402,703,479	682,289
192.	RLFL	130.00	0.00	847.53	122.00	25,951,214	211,268
193.	NLICP	772.00	532.00	319,769.63	532.00	16,461,800	22,400
194.	SHPC	385.00	241.00	2,668.06	243.00	621,822,061	1,980,273
195.	NNLB	2,249.00	559.00	1,577.03	559.00	46,976,557	37,197
196.	KMCDB	1,605.00	1,021.00	2,206.26	1,038.00	197,216,146	143,648
197.	NCDB	140.00	0.00	1,520.85	125.00	12,811,888	103,006
198.	ALICLP	350.00	350.00	350.00	350.00	67,219,950	192,057
199.	MLBBL	1,224.00	0.00	2,341.61	875.00	19,210,037	19,054
200.	NBBL	2,850.00	890.00	2,897.59	900.00	128,579,449	73,941
201.	CCBL	203.00	160.00	1,885.93	184.00	388,220,261	2,157,971
202.	SICLPO	600.00	600.00	600.00	600.00	4,341,000	7,235
203.	RHPC	135.00	0.00	887.86	104.00	19,112,636	163,786
204.	NILPO	0.00	0.00	0.00	0.00	44,858,330	185,365
205.	SEOS	12.05	10.40	11.22	11.22	31,201,612	2,743,381
206.	LLBS	1,290.00	826.00	2,219.15	868.00	91,353,316	88,138
207.	MLBLPO	121.00	121.00	121.00	121.00	20,038,447	165,607
208.	GBBLPO	115.00	115.00	115.00	115.00	23,290,375	202,525
209.	LBBLPO	110.00	110.00	110.00	110.00	12,768,580	116,078
210.	NMBSF1	13.80	11.10	985.67	12.00	54,298,707	4,335,615
211.	PRVUPO	160.00	155.00	155.88	155.00	51,954,380	330,996
212.	RBCLPO	12,700.00	8,353.00	18,266.05	8,550.00	373,016,072	36,752
213.	NIBSF1	11.83	9.00	1,800.05	9.00	16,881,740	1,544,739
214.	KNBLPO	110.00	110.00	110.00	110.00	4,669,940	42,454
215.	HAMROP	108.00	108.00	108.00	108.00	3,240,000	30,000
216.	MNBBLP	220.00	209.00	214.58	220.00	44,897,925	208,175
217.	PICLPO	440.00	440.00	440.00	440.00	9,408,520	21,383
218.	NBBLPO	1,300.00	750.00	1,208.33	750.00	25,778,400	22,368
219.	RLFLPO	110.00	100.00	105.00	110.00	2,403,440	20,954
220.	NFSPO	101.00	101.00	101.00	101.00	7,336,943	72,643
221.	SINDUP	111.00	111.00	111.00	111.00	1,411,143	12,713
222.	CBLPO	120.00	120.00	120.00	120.00	21,009,000	175,075
223.	JBNLPO	145.00	121.00	139.13	121.00	33,138,093	238,819
224.	CCBLPO	182.00	0.00	62,948.05	147.00	90,375,878	547,734
225.	MEGAPO	110.00	108.00	109.90	108.00	52,980,946	481,924
226.	SMFDBP	615.00	500.00	592.00	500.00	14,535,000	27,000
227.	GDBLPO	120.00	120.00	224,080.00	120.00	7,052,040	58,767
228.	NUBLPO	0.00	0.00	0.00	0.00	110,865,350	201,550
229.	LVF1	10.90	10.00	2,112.14	10.00	20,727,377	2,015,095
230.	KSBBLP	105.00	105.00	105.00	105.00	15,623,160	148,792
231.	MMFDB	3,227.00	1,140.00	3,289.58	1,165.00	133,743,269	61,004
232.	HATHPO	100.00	100.00	100.00	100.00	29,836,300	298,363
233.	BARUN	166.00	116.00	217.85	121.00	19,729,010	133,721
234.	VLBS	916.00	642.00	2,422.64	685.00	37,032,686	48,799
235.	MSMBS	836.00	0.00	742.35	605.00	22,844,832	32,577
236.	CLBSL	864.00	618.00	991.48	618.00	16,021,378	21,777
237.	KMFL	1,993.00	1,080.00	2,337.77	1,115.00	62,005,957	36,912
238.	JSLBB	3,419.00	2,540.00	3,401.93	2,542.00	41,006,802	13,538
239.	API	345.00	133.00	2,378.49	151.00	145,957,356	639,354
240.	CBBLPO	490.00	490.00	490.00	490.00	3,920,000	8,000
241.	NCDBPO	106.00	106.00	106.00	106.00	7,237,362	68,277
242.	PLICPO	300.00	285.00	289.40	285.00	493,753,998	1,709,275
243.	NMBMF	1,705.00	0.00	2,720.51	1,256.00	106,441,085	69,539
244.	GILB	1,428.00	0.00	1,695.82	1,160.00	34,148,010	28,301
245.	WOMI	1,620.00	0.00	2,559.66	986.00	156,247,812	119,066
246.	SADBLP	150.00	150.00	150.00	150.00	24,210,750	161,405
247.	KADBLP	120.00	120.00	120.00	120.00	996,480	8,304
248.	FMDBLP	314.00	240.00	274.31	240.00	9,260,892	36,678
249.	MFILPO	108.00	108.00	108.00	108.00	519,048	4,806

Top 10 Turnovers

Symbol	Turnover	Closing Price
As of 2018-11-15 15:00:00
PRVU	23,188,986.00	257.00
MEGA	14,124,067.00	198.00
NIB	9,650,944.00	635.00
NBL	8,685,890.00	300.00
KBL	7,716,003.00	254.00
NABIL	7,014,926.00	927.00
PCBL	6,938,461.00	335.00
NICA	6,920,866.00	417.00
MBL	6,809,244.00	220.00
MNBBL	6,705,485.00	404.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2018-11-15 15:00:00
EIC	631.00	9.93031
STC	415.00	9.78836
GMFIL	120.00	3.44828
TNBL	182.00	3.40909
AKPL	219.00	3.30189
MDB	285.00	2.88809
SLBS	1,620.00	2.53165
MSMBS	605.00	2.02361
GUFL	106.00	1.92308
CFCL	116.00	1.75439
View All

Top Losers

Symbol	LTP	% Change
As of 2018-11-15 15:00:00
NIBLPF	7.00	-12.5
NICGF	8.00	-11.1111
CMF1	8.00	-11.1111
TRH	255.00	-3.77358
JSLBB	2,542.00	-3.71212
MERO	994.00	-3.49515
MMFDB	1,165.00	-2.91667
MSLB	1,451.00	-2.61745
UIC	772.00	-2.52525
SLBBL	566.00	-2.41379
View All

QUICK QUOTE

26 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers