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 2018-05-27
1.	NABIL	1,190.00	888.00	1,052.15	1,165.00	1,344,235,801	1,298,030
2.	NIB	700.00	616.00	661.01	667.00	1,251,634,075	1,891,711
3.	SCB	2,299.00	776.00	1,134.16	2,109.00	2,280,526,254	1,710,858
4.	HBL	888.00	560.00	661.22	866.00	244,794,921	373,080
5.	SBI	775.00	495.00	589.69	750.00	452,525,712	753,297
6.	NBB	303.00	204.00	252.23	287.00	537,056,873	2,160,220
7.	EBL	1,234.00	650.00	866.19	1,195.00	1,384,041,594	1,578,737
8.	BOKL	433.00	294.00	369.45	409.00	615,498,992	1,647,938
9.	NICA	372.00	285.00	339.12	362.00	548,597,345	1,619,168
10.	MBL	299.00	201.00	252.08	288.00	407,522,871	1,625,572
11.	LBL	293.00	209.00	259.11	282.00	400,321,915	1,523,849
12.	KBL	313.00	219.00	267.76	299.00	829,458,678	3,109,805
13.	NCCB	374.00	217.00	300.76	357.00	794,426,733	2,601,451
14.	SBL	403.00	276.00	344.65	398.00	665,755,756	1,952,993
15.	SHL	295.00	222.00	261.45	267.00	161,334,160	617,964
16.	TRH	348.00	241.00	292.57	304.00	228,816,682	756,862
17.	OHL	720.00	0.00	600.94	640.00	252,616,540	427,248
18.	NHPC	130.00	84.00	105.29	118.00	203,316,894	1,894,382
19.	BPCL	783.00	420.00	565.26	681.00	1,152,829,290	1,887,745
20.	CHCL	975.00	661.00	845.09	939.00	1,164,273,691	1,349,819
21.	STC	308.00	0.00	206.33	0.00	587,737	1,987
22.	BBC	2,050.00	0.00	1,805.38	1,898.00	51,031,883	28,050
23.	NUBL	2,345.00	888.00	1,355.02	2,253.00	261,416,613	187,918
24.	CBBL	1,173.00	733.00	989.76	1,120.00	301,622,767	308,962
25.	DDBL	1,190.00	605.00	867.75	1,140.00	271,852,610	308,961
26.	SANIMA	386.00	324.00	351.98	360.00	1,065,045,933	3,005,875
27.	SKDBL	179.00	121.00	138.89	179.00	19,487,757	140,895
28.	MPFLPO	160.00	160.00	160.00	160.00	11,200,000	70,000
29.	SBBLJ	300.00	184.00	221.14	283.00	30,797,589	136,194
30.	GIMES1	10.20	8.45	9.55	9.92	5,954,728	620,106
31.	MERO	1,516.00	917.00	1,250.18	1,447.00	137,969,050	115,350
32.	NICL	1,509.00	513.00	1,075.56	1,499.00	430,784,235	504,117
33.	RBCL	16,150.00	7,850.00	12,561.53	15,502.00	944,166,869	75,813
34.	NLICL	1,733.00	978.00	1,420.06	1,696.00	728,685,151	523,884
35.	HGI	685.00	350.00	496.52	662.00	419,968,932	843,534
36.	UIC	1,347.00	689.00	1,069.27	1,194.00	578,079,595	525,622
37.	EIC	2,675.00	1,171.00	1,751.45	2,610.00	229,568,396	138,063
38.	PIC	1,619.00	686.00	1,234.30	1,507.00	540,663,950	464,602
39.	NIL	955.00	448.00	662.21	898.00	491,085,259	743,839
40.	PRIN	928.00	483.00	750.19	900.00	673,351,504	915,424
41.	SIC	1,499.00	988.00	1,349.61	1,430.00	255,045,982	187,961
42.	IGI	1,144.00	660.00	961.09	1,103.00	120,815,495	124,064
43.	NLIC	1,943.00	1,025.00	1,564.72	1,914.00	2,296,815,043	1,466,121
44.	LICN	2,131.00	1,396.00	1,809.86	2,015.00	399,763,073	223,692
45.	PICL	1,206.00	545.00	782.91	1,175.00	223,005,299	275,865
46.	LGIL	829.00	412.00	594.95	792.00	506,106,416	831,206
47.	SICL	1,835.00	850.00	1,154.91	1,790.00	586,025,087	480,293
48.	BNL	1,693.00	1,693.00	1,693.00	1,693.00	169,300	100
49.	KBBL	258.00	200.00	234.88	246.00	122,757,883	518,138
50.	GUFL	170.00	111.00	134.08	159.00	49,256,890	368,548
51.	CIT	3,700.00	2,298.00	3,133.08	3,640.00	685,990,005	229,075
52.	BNT	8,287.00	5,336.00	6,593.10	5,900.00	120,685,951	17,804
53.	UNL	29,300.00	0.00	26,415.38	28,700.00	130,673,384	4,983
54.	BFC	144.00	116.00	126.57	132.00	14,861,526	116,734
55.	SRS	124.00	122.00	123.00	122.00	2,460	20
56.	LFC	218.00	161.00	176.85	169.00	8,682,309	46,771
57.	GFCL	183.00	118.00	143.44	172.00	20,458,100	143,828
58.	HDL	1,470.00	900.00	1,166.45	1,249.00	51,440,866	43,418
59.	PFL	225.00	134.00	168.56	213.00	27,057,328	157,378
60.	NMB	502.00	384.00	456.36	479.00	594,510,564	1,296,779
61.	UFL	273.00	0.00	212.20	250.00	8,082,670	37,175
62.	SIFC	457.00	193.00	279.00	449.00	46,731,369	157,227
63.	CFCL	194.00	114.00	136.67	187.00	32,635,639	229,387
64.	JFL	247.00	147.00	183.75	235.00	23,362,800	125,235
65.	PRVU	370.00	196.00	250.89	354.00	896,586,750	3,511,564
66.	WMBF	140.00	0.00	120.10	135.00	12,522,492	102,481
67.	SFFIL	483.00	229.00	325.24	478.00	14,143,085	38,354
68.	GMFIL	196.00	140.00	162.27	196.00	12,651,877	79,434
69.	SWBBL	1,470.00	961.00	1,292.89	1,382.00	482,869,903	368,025
70.	ICFC	234.00	180.00	201.52	221.00	65,039,533	321,173
71.	EDBL	418.00	320.00	360.51	400.00	54,138,991	151,570
72.	HIDCL	189.00	134.00	163.81	181.00	203,625,473	1,237,821
73.	NGPL	262.00	0.00	219.68	252.00	15,873,857	71,716
74.	GRDBL	605.00	150.00	257.88	580.00	21,147,401	46,489
75.	NMFBS	3,186.00	1,601.00	2,242.83	2,930.00	162,570,221	71,608
76.	RSDC	1,361.00	607.00	958.26	1,260.00	220,859,210	263,576
77.	SLBS	1,765.00	929.00	1,277.76	1,162.00	29,457,411	21,274
78.	KKHC	163.00	111.00	139.03	153.00	5,641,511	39,766
79.	NMBHF1	10.30	8.70	9.71	10.05	19,955,973	2,048,866
80.	NEF	10.35	8.75	9.69	10.26	13,948,304	1,431,247
81.	DHPL	166.00	112.00	136.41	151.00	2,018,482	14,565
82.	NIBLPF	10.40	8.72	9.46	10.05	4,615,162	483,669
83.	CEFLPO	100.00	100.00	100.00	100.00	11,370,000	113,700
84.	AKPL	379.00	212.00	308.08	351.00	112,284,556	358,156
85.	FOWAD	3,650.00	1,544.00	2,747.44	3,406.00	543,729,771	207,087
86.	SPDL	198.00	122.00	150.27	166.00	32,140,840	206,637
87.	UMHL	286.00	151.00	215.30	256.00	40,038,384	178,750
88.	SMATA	1,049.00	0.00	658.03	487.00	487,296	626
89.	SDESI	1,950.00	325.00	1,038.30	325.00	137,967,592	77,324
90.	LEMF	10.15	8.46	9.45	9.85	2,478,721	259,050
91.	CHL	204.00	143.00	166.20	183.00	4,789,522	28,112
92.	HPPL	435.00	238.00	341.66	375.00	181,700,322	503,761
93.	MSLB	3,341.00	1,425.00	2,571.90	1,453.00	143,595,147	51,716
94.	NHDL	271.00	173.00	206.81	265.00	8,003,251	35,678
95.	EBLCP	835.00	0.00	584.36	744.00	17,225,886	25,908
96.	SEF	10.20	9.10	9.68	10.00	10,914,004	1,127,170
97.	SMB	557.00	0.00	380.31	307.00	143,250	340
98.	SAEF	10.20	9.20	9.71	10.05	4,379,169	448,770
99.	UMB	1,132.00	0.00	637.21	0.00	341,558	468
100.	RADHI	243.00	139.00	206.75	155.00	35,937,996	171,841
101.	AMFI	376.00	0.00	281.33	250.00	70,540	230
102.	NICGF	10.00	9.07	9.45	10.00	148,167	15,790
103.	CMF1	10.00	9.30	9.55	10.00	147,133	15,400
104.	SIL	1,154.00	706.00	925.54	1,110.00	428,526,456	459,481
105.	NABILP	905.00	747.00	826.50	886.00	571,460,891	693,509
106.	KBLPO	147.00	145.00	145.01	145.00	1,978,766	13,646
107.	LBLPO	145.00	145.00	145.00	145.00	330,600	2,280
108.	BOKLPO	212.00	211.00	211.67	211.00	137,293,999	647,804
109.	CEFL	225.00	177.00	194.30	186.00	7,846,272	40,678
110.	WMBFPO	101.00	101.00	101.00	101.00	3,264,926	32,326
111.	KBBLPO	186.00	137.00	161.50	186.00	7,662,181	42,963
112.	NTC	952.00	687.00	777.22	863.00	1,215,933,123	1,470,341
113.	NICAP	191.00	191.00	191.00	191.00	624,379	3,269
114.	DBBL	203.00	131.00	163.08	194.00	138,079,128	861,298
115.	GUFLPO	100.00	100.00	100.00	100.00	25,513,400	255,134
116.	NCCBPO	200.00	0.00	147.17	200.00	185,863,905	941,007
117.	PROFL	251.00	142.00	192.61	224.00	24,221,044	127,856
118.	GBIME	344.00	285.00	316.33	325.00	874,583,903	2,746,360
119.	CZBIL	309.00	236.00	274.07	304.00	529,131,990	1,918,583
120.	SFFILP	250.00	250.00	250.00	250.00	2,500,000	10,000
121.	PROFLP	101.00	100.00	100.67	101.00	28,806,800	286,800
122.	PCBL	456.00	265.00	322.01	440.00	663,167,368	1,956,705
123.	LBBL	204.00	136.00	166.84	201.00	155,745,552	937,187
124.	SRBL	289.00	215.00	255.07	276.00	289,118,808	1,129,780
125.	AHPC	217.00	147.00	185.58	206.00	212,418,008	1,152,608
126.	MDB	521.00	250.00	330.67	502.00	60,119,942	180,107
127.	ALICL	1,512.00	529.00	970.89	1,421.00	430,011,000	452,928
128.	PFLPO	150.00	138.00	138.53	138.00	1,385,310	10,000
129.	NMBPO	266.00	266.00	266.00	266.00	1,174,922	4,417
130.	PLIC	1,902.00	480.00	1,207.05	1,821.00	557,853,366	513,085
131.	NLBBL	1,044.00	595.00	787.49	1,020.00	219,448,829	277,119
132.	ADBL	451.00	283.00	365.37	430.00	448,633,904	1,203,210
133.	ODBL	275.00	167.00	213.59	270.00	257,955,870	1,231,352
134.	ICFCPO	111.00	111.00	111.00	111.00	10,283,706	92,646
135.	MLBL	218.00	158.00	187.10	214.00	130,382,087	703,276
136.	SLICL	1,060.00	589.00	835.14	964.00	448,730,326	535,666
137.	GBBL	251.00	169.00	200.77	244.00	157,387,734	776,257
138.	JBBL	190.00	133.00	156.87	185.00	92,097,998	584,457
139.	KNBL	184.00	125.00	150.32	179.00	29,569,280	184,429
140.	GDBL	335.00	200.00	242.56	326.00	178,012,895	723,203
141.	HATH	199.00	130.00	153.81	164.00	20,627,325	129,546
142.	KEBL	372.00	0.00	282.16	306.00	4,854,738	15,838
143.	KRBL	310.00	110.00	158.62	290.00	25,526,191	130,842
144.	TNBL	267.00	0.00	210.64	250.00	19,022,816	90,649
145.	GLICL	1,065.00	598.00	904.01	985.00	549,429,898	595,920
146.	SBLPO	196.00	195.00	195.11	196.00	92,133,790	472,122
147.	CORBL	150.00	112.00	124.93	137.00	5,864,007	46,072
148.	PURBL	311.00	0.00	216.60	305.00	13,586,543	61,391
149.	KSBBL	202.00	139.00	167.04	192.00	199,365,872	1,192,181
150.	NIBPO	605.00	0.00	573.53	592.00	758,994,610	1,311,019
151.	MPFL	376.00	0.00	301.35	300.00	8,981,326	27,594
152.	SADBL	364.00	154.00	199.77	350.00	140,465,806	656,701
153.	SHINE	426.00	250.00	308.50	410.00	80,006,378	254,001
154.	MNBBL	633.00	365.00	438.45	578.00	545,447,208	1,241,079
155.	SBBLJP	163.00	163.00	163.00	163.00	751,756	4,612
156.	BHBL	180.00	135.00	157.71	174.00	7,753,828	49,121
157.	FMDBL	945.00	450.00	651.42	823.00	604,792,703	908,102
158.	CZBILP	157.00	150.00	150.00	150.00	9,326,520	62,176
159.	JBNL	252.00	144.00	183.69	240.00	661,315,228	3,471,337
160.	SMFDB	1,930.00	785.00	1,232.50	1,750.00	151,636,781	136,892
161.	KADBL	240.00	182.00	208.17	231.00	12,936,037	64,327
162.	GBIMEP	179.00	176.00	176.56	179.00	126,793,111	711,266
163.	MFIL	148.00	118.00	135.70	145.00	44,782,324	328,976
164.	NBL	384.00	285.00	345.47	365.00	1,671,237,305	4,796,029
165.	SRBLPO	365.00	365.00	365.00	365.00	16,329,005	44,737
166.	SIGS1	21.20	19.70	20.42	21.15	1,745,780	86,000
167.	CBL	200.00	136.00	169.77	197.00	501,851,576	3,013,881
168.	NBF1	17.99	15.44	16.64	17.33	42,825,413	2,600,256
169.	PCBLP	200.00	200.00	200.00	200.00	2,540,000	12,700
170.	SLBBL	1,970.00	1,020.00	1,580.27	1,785.00	266,662,507	165,295
171.	NLG	1,530.00	710.00	1,091.03	1,500.00	315,379,799	290,075
172.	SINDU	185.00	132.00	152.82	180.00	15,587,179	102,122
173.	MEGA	449.00	0.00	224.50	449.00	440,469	981
174.	ODBLPO	240.00	240.00	240.00	240.00	56,972,160	237,384
175.	MIDBL	285.00	186.00	229.53	256.00	6,085,096	27,754
176.	DBBLPO	105.00	105.00	105.00	105.00	16,803,150	160,030
177.	SKBBL	1,300.00	961.00	1,174.92	1,208.00	417,126,165	349,530
178.	RMDC	760.00	515.00	654.33	724.00	214,624,290	319,423
179.	HAMRO	194.00	133.00	159.55	188.00	34,383,603	212,998
180.	JEFL	140.00	0.00	120.04	135.00	12,289,017	101,784
181.	JBBLPO	120.00	113.00	116.00	120.00	63,879,725	545,412
182.	SLICLP	420.00	420.00	420.00	420.00	22,407,000	53,350
183.	NLICLP	715.00	715.00	715.00	715.00	155,870	218
184.	GBLBS	816.00	416.00	626.20	677.00	701,600,798	1,066,148
185.	RLFL	163.00	0.00	131.38	154.00	22,017,899	165,606
186.	NLICP	1,100.00	787.00	1,027.74	1,050.00	402,395,041	373,255
187.	SHPC	578.00	299.00	406.71	523.00	1,303,292,719	3,178,203
188.	NNLB	3,328.00	1,640.00	2,311.79	3,000.00	118,957,184	44,745
189.	KMCDB	1,997.00	858.00	1,467.94	1,768.00	374,331,795	241,174
190.	NCDB	170.00	118.00	142.36	163.00	11,684,146	81,639
191.	ALICLP	785.00	700.00	720.16	720.00	142,021,787	193,199
192.	MLBBL	1,387.00	0.00	1,042.91	1,186.00	37,713,785	32,337
193.	NBBL	3,810.00	0.00	2,385.75	3,751.00	168,516,157	62,972
194.	CCBL	222.00	155.00	191.69	218.00	535,265,288	2,773,035
195.	SICLPO	1,196.00	1,196.00	1,196.00	1,196.00	11,949,236	9,991
196.	RHPC	167.00	115.00	140.74	159.00	26,687,665	189,113
197.	GMFILP	125.00	125.00	125.00	125.00	1,416,875	11,335
198.	SEOS	13.00	11.10	12.13	12.80	25,027,119	2,066,218
199.	LLBS	1,400.00	861.00	1,201.94	1,340.00	192,901,084	161,456
200.	MLBLPO	121.00	120.00	120.50	121.00	21,283,391	176,516
201.	GLICLP	520.00	520.00	520.00	520.00	12,870,000	24,750
202.	GBBLPO	162.00	156.00	158.25	162.00	57,001,272	358,993
203.	LBBLPO	105.00	105.00	105.00	105.00	6,405,000	61,000
204.	NMBSF1	13.66	11.50	12.74	13.45	44,220,364	3,460,119
205.	SILPO	550.00	550.00	550.00	550.00	762,300	1,386
206.	BHBLPO	163.00	163.00	163.00	163.00	32,600	200
207.	PRVUPO	173.00	160.00	166.37	167.00	172,370,581	1,027,734
208.	RBCLPO	15,094.00	7,628.00	11,878.45	14,055.00	1,095,152,338	89,862
209.	IGIPO	470.00	470.00	470.00	470.00	47,000	100
210.	NIBSF1	12.65	10.00	11.52	12.25	12,457,297	1,092,958
211.	HAMROP	110.00	108.00	108.67	110.00	8,287,986	76,054
212.	MNBBLP	463.00	217.00	266.20	463.00	17,823,500	72,500
213.	PICLPO	410.00	410.00	410.00	410.00	17,534,880	42,768
214.	NBBLPO	1,800.00	1,300.00	1,400.00	1,800.00	34,469,600	24,592
215.	RLFLPO	114.00	0.00	57.00	0.00	2,451,792	23,359
216.	NFSPO	101.00	101.00	101.00	101.00	35,455,141	351,041
217.	SINDUP	107.00	107.00	107.00	107.00	1,236,278	11,554
218.	CBLPO	129.00	127.00	128.00	129.00	5,031,908	39,226
219.	JBNLPO	150.00	145.00	149.27	150.00	47,873,322	320,138
220.	CCBLPO	209.00	0.00	181.29	209.00	68,527,804	370,881
221.	MEGAPO	260.00	0.00	130.00	260.00	37,140,440	164,683
222.	RMDCPO	0.00	0.00	0.00	0.00	4,892,966	14,641
223.	MIDBLP	121.00	121.00	121.00	121.00	9,364,674	77,394
224.	GDBLPO	200.00	150.00	175.00	200.00	25,552,600	136,694
225.	LVF1	11.87	10.09	11.18	11.51	9,726,098	877,461
226.	CFCLPO	100.00	100.00	100.00	100.00	669,900	6,699
227.	KSBBLP	106.00	106.00	106.00	106.00	17,780,758	167,743
228.	KMCDBP	887.00	887.00	887.00	887.00	4,435,000	5,000
229.	MMFDB	3,349.00	2,060.00	2,808.92	2,840.00	223,902,763	77,923
230.	BARUN	213.00	155.00	185.16	200.00	16,469,281	94,594
231.	VLBS	1,080.00	0.00	855.69	1,029.00	63,883,979	73,772
232.	MSMBS	1,030.00	559.00	775.76	990.00	42,838,987	54,566
233.	CLBSL	1,092.00	613.00	839.26	1,007.00	27,633,299	33,039
234.	KMFL	2,450.00	0.00	1,615.05	2,230.00	62,442,999	37,939
235.	JSLBB	3,885.00	0.00	2,866.23	3,695.00	78,696,105	25,724
236.	API	520.00	246.00	372.43	500.00	164,606,580	463,980
237.	CBBLPO	500.00	500.00	500.00	500.00	1,148,500	2,297
238.	NCDBPO	106.00	106.00	106.00	106.00	6,430,384	60,664
239.	HGIPO	225.00	225.00	225.00	225.00	562,500	2,500
240.	PLICPO	950.00	314.00	763.99	950.00	234,265,554	252,229
241.	NMBMF	2,180.00	1,125.00	1,660.69	1,855.00	135,713,040	84,293
242.	GILB	1,650.00	0.00	1,281.94	1,442.00	41,777,144	32,361
243.	WOMI	1,897.00	0.00	1,486.08	1,517.00	238,106,047	149,808
244.	SADBLP	165.00	165.00	165.00	165.00	15,779,940	95,636
245.	KADBLP	120.00	120.00	120.00	120.00	6,321,600	52,680
246.	GBLBSP	0.00	0.00	0.00	0.00	49,374,890	191,992
247.	SLBBLP	675.00	675.00	675.00	675.00	1,117,125	1,655
248.	FMDBLP	425.00	360.00	381.26	425.00	35,238,750	92,800
249.	MFILPO	108.00	108.00	108.00	108.00	1,236,600	11,450

Top 10 Turnovers

Symbol	Turnover	Closing Price
As of 2018-05-27 15:00:00
GBIME	46,012,711.00	302.00
PRIN	27,900,841.00	742.00
SBLPO	19,500,000.00	195.00
NBL	17,070,306.00	325.00
EBL	13,530,986.00	708.00
RBCL	11,769,130.00	12,090.00
NIB	10,446,612.00	645.00
SLBBL	7,605,595.00	1,848.00
SCB	6,527,484.00	800.00
LGIL	6,446,912.00	585.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2018-05-27 15:00:00
RLFL	122.00	7.0175
RHPC	128.00	3.2258
RSDC	850.00	2.4096
LEMF	8.63	2.0095
SMATA	1,049.00	1.9436
JFL	175.00	1.7442
STC	250.00	1.626
KADBL	191.00	1.5957
SBBLJ	205.00	1.4851
NHPC	90.00	1.1236
View All

Top Losers

Symbol	LTP	% Change
As of 2018-05-27 15:00:00
PROFL	164.00	-5.7471
WOMI	1,500.00	-4.8827
KMCDB	1,485.00	-4.8077
API	312.00	-4.6154
MLBBL	1,075.00	-4.614
SPDL	129.00	-4.4444
NNLB	2,042.00	-3.9059
MFIL	124.00	-3.876
JSLBB	3,100.00	-3.7267
HAMRO	136.00	-3.5461
View All

QUICK QUOTE

26 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers