Weekly Share Price

Listed data from 9/17/2020 to 9/24/2020
S.No.Traded CompanyWeek OpenWeek HighWeek LowWeek CloseAmountTotal ShareNo of TransactionsDifference% ChangeAverageHigh 52Low 52
110% Nepal SBI Bank Debenture 20861029102910291029025000.01029.0000
210.25% GLOBAL IME BANK LTD. DEBENTURE 2080/811029102910291029055000.01029.0000
310.25% KBL Debenture 208610301030103010300125000.01030.0000
410.25% NIC Asia Debenture 2083/84103010301006102002750-10-1.01018.0000
510.25% Sunrise Bank Debenture 2083102010201007101001900-10-1.01011.7500
610.5 % NEPAL INVESTMENT DEBENTURE 20821031103110311031025000.01031.0000
710.50% SBL Debenture 208210261035102110350100090.91026.7500
811% NIC Asia Debenture 082/83107010781061106609550-4-0.41066.7100
9Aarambha Chautari Laghubitta Bittiya Sanstha Limited7457707217320212230-13-1.7744.0300
10Agriculture Development Bank Limited45145142843403104750-17-3.9436.9600
11Ajod Insurance Limited5345345085130865330-21-4.0519.4500
12Ankhu Khola Jalvidhyut Company Ltd869980950654030910.089.6100
13Api Power Company Ltd.162180148178010083030169.4163.7300
14Arun Kabeli Power Ltd.201217184214014954750136.4199.3400
15Arun Valley Hydropower Development Co. Ltd.1701981551910114028402111.8174.6800
16Asha Laghubitta Bittiya Sanstha Ltd9009598468680338470-32-3.6875.6200
17Asian Life Insurance Co. Limited75777072373301293690-24-3.2747.9200
18Bank of Kathmandu Ltd.2592752472590628915000.0261.4900
19Barun Hydropower Co. Ltd.13814912814903303850117.6139.6600
20Best Finance Company Ltd.101132101125014705002420.7121.1900
21Bishal Bazar Company Limited1617171215851612014340-5-0.31658.2100
22Bottlers Nepal (Terai) Limited658266886466662505200430.76567.9300
23Butwal Power Company Limited4054303954060277296010.2409.7700
24Central Finance Co. Ltd.13315512714501064280128.6144.4700
25Century Commercial Bank Ltd.1751941711800631543052.7184.2900
26Century Commercial Bank Ltd. Promoter Share112112112112024617000.0112.0000
27Chhimek Laghubitta Bikas Bank Limited111011401095112801717690181.61122.6000
28Chhyangdi Hydropower Ltd.12514511714008832101511.1129.9100
29Chilime Hydropower Company Limited51553548651404114330-1-0.2514.1900
30Citizen Bank International Limited2052131942050455816000.0205.4900
31Citizen Investment Trust34003569339934650498980651.93442.6300
32Citizens Mutual Fund -1111211110634570000.011.2000
33Civil Bank Ltd148165145158012030960106.7157.3000
34Civil Laghubitta Bittiya Sanstha Ltd.711755704710075850-1-0.1724.6100
35Corporate Development Bank Limited1331571331450350980128.4144.0700
36Deprosc Laghubitta Bittiya Sanstha Limited868905868877073286091.0884.2500
37Dibyashwori Hydropower Ltd.7391739009589801721.583.6900
38Everest Bank Limited73276072772701339060-5-0.7740.5500
39Everest Bank Limited Con. Pref.681681681681015000.0681.0000
40Everest Insurance Co. Ltd.56856853053601656560-32-5.7551.4100
41Excel Development Bank Ltd.302314297307042980051.7305.6500
42First Micro Finance Development Bank Ltd.59961257458501346840-14-2.3598.7000
43Forward Community Microfinance Bittiya Sanstha Ltd.16201620156015650119520-55-3.51581.2500
44Ganapati Microfinance Bittiya Sanstha Limited830840809815044340-15-1.8823.5800
45Garima Bikas Bank Limited2382632372450241431072.8249.1700
46Ghalemdi Hydro Limited891058695042242066.397.6800
47Ghodighoda Laghubitta Bittiya Sanstha Ltd.833835795801029950-32-3.9812.6300
48Global IME Bank Limited27428226326806029890-6-2.2270.1800
49Global IME Bank Ltd. Promoter Share150150150150060998000.0150.0000
50Global IME Laghubitta Bittiya Sanstha Ltd.12171232119511990101110-18-1.51214.9400
51Global IME Samunnat Scheme-199990202414000.09.2000
52Goodwill Finance Co. Ltd.16119616017909614401810.3179.0900
53Grameen Bikas Laghubitta Bittiya Sanstha Ltd.5455645305320731550-13-2.4543.5900
54Green Development Bank Ltd.11513911512807737301310.2127.4100
55Guheshowori Merchant Bank & Finance Co. Ltd.134168132155020299002114.5153.6000
56Gurans Laghubitta Bittiya Sanstha Limited763792760761029530-2-0.3772.2300
57Gurans Life Insurance Company Ltd.66067062462501088510-35-5.4644.6300
58Gurkhas Finance Ltd.1271531231350124740085.9138.5200
59Himal Dolakha Hydropower Company Limited1051189310006442900-5-4.5101.4000
60Himalaya Urja Bikas Company Limited1351411151260587330-9-6.4126.6800
61Himalayan Bank Limited560603560564038548040.7573.4600
62Himalayan Distillery Limited18241860178018100831030-14-0.81828.1800
63Himalayan General Insurance Co. Ltd54955050351301870900-36-6.8526.8600
64Himalayan Power Partner Ltd.198206178198084380000.0191.8000
65Hydorelectricity Investment and Development Company Ltd1631831561680607466052.9163.7400
66ICFC Finance Limited17620917519301319840178.9193.4000
67IME General Insurance Ltd. Promoter Share316316316316020000000.0316.0000
68IME General Insurance Ltd.5705755415520562300-18-3.2567.5900
69Infinity Laghubitta Bittiya Sanstha Limited8308608168210140400-9-1.0836.1300
70Janaki Finance Ltd.18020417919001153140105.3191.9200
71Janautthan Samudayic Laghubitta Bikas Bank Ltd.1357139913571370023230130.91378.8000
72Joshi Hydropower Development Company Ltd108115921010623620-7-6.2103.5900
73Jyoti Bikas Bank Limited1711951701760339732052.8181.2800
74Kalika Microcredit Development Bank Ltd.7597837407410200310-18-2.3758.7600
75Kalika power Company Ltd1481651371550106058074.5147.6100
76Kamana Sewa Bikas Bank Limited1431651421520195576095.8152.9300
77Karnali Development Bank Limited107120104110065181032.6112.6100
78Khanikhola Hydropower Co. Ltd.7693769304284101721.386.2300
79Kumari Bank Limited19622019320401101653083.9204.9800
80Laxmi Bank Limited2342672342430276413093.7247.4000
81Laxmi Capital Market Limited9989035730000.08.9800
82Laxmi Equity Fund99890147496000.08.5800
83Laxmi Laghubitta Bittiya Sanstha Ltd.1139117511111127093210-12-1.11132.1800
84Laxmi Unnati Kosh9999030750000.08.9400
85Liberty Energy Company Limited30033021122302093180-770.0251.5700
86Life Insurance Co. Nepal15251549147115000356240-25-1.61516.1900
87Lumbini Bikas Bank Ltd.1852041831870216881021.1190.9600
88Lumbini General Insurance Co. Ltd.56059053954001328520-20-3.6555.8500
89Machhapuchhre Bank Limited23825522723304681200-5-2.1236.9000
90Mahalaxmi Bikas Bank Ltd.1952131952040131890094.4203.9100
91Mahila Sahayatra Microfinance Bittiya Sanstha Ltd.701738688700055430-1-0.1711.4200
92Manjushree Finance Ltd.31032129930801673540-2-0.6310.5900
93Mega Bank Nepal Ltd.2232432172240542343010.4227.8900
94Mero Microfinance Bittiya Sanstha Ltd.72580572577001469470455.9762.0700
95Mirmire Microfinance Development Bank Ltd.950960910922075860-28-3.0945.7300
96Miteri Development Bank Limited3803993593600508770-20-5.3375.3900
97Mithila LaghuBitta Bittiya Sanstha Limited775805760765067840-10-1.2781.0600
98Mountain Hydro Nepal Limited1091261011200857640119.4113.3800
99Muktinath Bikas Bank Ltd.31635131633001629010144.2333.3500
100Multipurpose Finance Company Limited1141341111200105907064.9125.8200
101NABIL BALANCED FUND-299990279450000.08.8500
102Nabil Bank Limited85389585187102332050182.1875.0200
103Nabil Equity Fund898901680070111.18.7400
104Nadep Laghubittiya bittya Sanstha Ltd.7267857107370440780111.5742.0800
105National Hydro Power Company Limited758972850187431901012.780.9800
106National Life Insurance Co. Ltd.77582975077101676740-4-0.5781.7200
107National Microfinance Bittiya Sanstha Ltd.1561158414871502059360-59-3.71536.6100
108Neco Insurance Co. Ltd.84584981082502286230-20-2.4828.3400
109Nepal Bangladesh Bank Limited2042221962060430258020.9210.6000
110Nepal Bank Limited312342307325021621510134.2322.3600
111Nepal Credit And Commercial Bank Limited20022420021007125330104.6213.6300
112Nepal Doorsanchar Comapany Limited7097157027050893460-4-0.6711.1000
113Nepal Finance Ltd.192210192199029957073.5200.0000
114Nepal Hydro Developers Ltd.197218189205017369083.7201.0700
115Nepal Insurance Co. Ltd.57058355756002157250-10-1.7572.3000
116Nepal Investment Bank Limited44145041942101669350-20-4.7426.3300
117Nepal Investment Bank Ltd. Promoter Share360375357360057303000.0365.0000
118Nepal Life Insurance Co. Ltd.141614761379138701736840-29-2.11405.6900
119Nepal Life Insurance Co. Ltd. Promoter775775775775025000000.0775.0000
120Nepal Lube Oil Limited190190190190080000.0190.0000
121Nepal Reinsurance Company Limited88590081986307060840-22-2.5868.4300
122Nepal SBI Bank Limited4294604224270772690-2-0.5435.5200
123Nepal Seva Laghubitta Bittiya Sanstha Ltd.729745702706018360-23-3.1718.6100
124Nerude Laghubita Bikas Bank Limited7858007237670349730-18-2.3777.3100
125Ngadi Group Power Ltd.16518915117903054350148.1168.2700
126NIBL Pragati Fund9999088642000.08.7700
127NIBL Samriddhi Fund 1910990249833000.09.3700
128NIC Asia Balanced Fund9999024200000.09.0200
129NIC Asia Bank Ltd.58061057257603287550-4-0.7587.7800
130NIC Asia Growth Fund910990132900000.09.3800
131Nirdhan Utthan Laghubitta Bittiya Sanstha Limited9869999709800151980-6-0.6981.4900
132NLG Insurance Company Ltd.7657747347350136780-30-3.9752.0200
133NMB Microfinance Bittiya Sanstha Ltd.8508608238300313350-20-2.4840.8400
134NMB 501010990100500-1-10.09.5000
135NMB Bank Limited43743741241506019110-22-5.2422.1700
136NMB Bank Limited Promoter Share250250250250010000000.0250.0000
137NMB Hybrid Fund L-1101010100569189000.010.1000
138NRN Infrastructure and Development Limited40140535537501690290-26-6.5382.3000
139NRN Lagubitta Bittiya Sanstha Limited13561421108011150349720-241-20.01179.3500
140Oriental Hotels Limited41844637538601190840-32-7.3411.3300
141Panchakanya Mai Hydropower Ltd1071241001120103784054.3110.3000
142Panchthar Power Compant Limited1481721391540107863063.7151.7500
143Pokhara Finance Ltd.1501781501650959540159.2164.3300
144Prabhu Bank Limited2322492282320570362000.0236.2200
145Prabhu Insurance Ltd.63563660260601202750-29-4.7619.5900
146Premier Insurance Co. Ltd.80282778078401577400-18-2.2801.4500
147Prime Commercial Bank Ltd.2823052802860560130041.4292.8000
148Prime Commercial Bank Promoter Share152152152152023000000.0152.0000
149Prime Life Insurance Company Limited68969264566201480870-27-4.0675.8200
150ProgressiveFinance Limited108125107111062135032.6115.2500
151Prudential Insurance Co. Ltd.5905905395480639370-42-7.3561.8700
152Radhi Bidyut Company Ltd259289240268040387093.2265.7500
153Rairang Hydropower Development Company Ltd.137153128141057775042.7141.4900
154Rastriya Beema Company Limited12100121901165011690018350-410-3.511880.9800
155Rastriya Beema Company Limited Promoter Share1005010600999610128026210780.810253.0800
156RASUWAGADHI HYDROPOWER COMPANY LIMITED18020017619805721070189.2187.1500
157Reliance Finance Ltd.134166134150017689801611.0151.1600
158Reliance Life Insurance Limited63072660064806850910182.7653.5500
159Ridi Hydropower Development Company Ltd.135151122150055210201510.6137.8400
160RMDC Laghubitta Bittiya Sanstha Ltd.8608848408500486350-10-1.2856.2700
161RSDC Laghubitta Bittiya Sanstha Ltd.6056105555580419540-47-8.1572.6300
162SABAIKO LAGHUBITTA BITTIYA SANSTHA LIMITED85990483986307222040.4868.9600
163Sadhana Laghubitta Bittiya Sanstha Limited8588748288350213970-23-2.7848.1700
164Sagarmatha Insurance Co. Ltd.9609859069110683800-49-5.1943.8200
165Salt Trading Corporation32953400323534000444801053.23320.8500
166Samriddhi Finance Company Limited114135114123060700097.3124.6000
167Samudayik Laghubitta Bittiya Sanstha Limited79782078580204703050.6805.7000
168Sana Kisan Bikas Bank Ltd13731450136313720806690-1-0.11394.3000
169Sanima Bank Limited35036233834402321890-6-1.7347.6700
170Sanima Bank Limited Debenture10011006100110050520040.41004.0000
171Sanima Equity Fund101110100277740000.010.2700
172Sanima Mai Hydropower Ltd.30630928129605452290-10-3.3295.7700
173SANJEN JALAVIDHYUT COMPANY LIMITED17119015818202774600116.1171.1700
174Saptakoshi Development Bank Ltd12115312114509327202417.8141.3800
175Shangrila Development Bank Ltd.1461621461500140756042.6153.5000
176Shikhar Insurance Co. Ltd.136813951312133503794370-33-2.41372.0400
177Shine Resunga Development Bank Ltd.2402632382480265458083.3249.4200
178SHIVAM CEMENTS LTD7227607177310234270091.2737.1500
179Shree Investment Finance Co. Ltd.16419516318001091090169.0178.5200
180Siddhartha Bank Limited3053263043120385556072.3314.3500
181Siddhartha Equity Fund101099012232100-1-11.19.1600
182Siddhartha Insurance Ltd.7847887437500682840-34-4.4767.4100
183Sindhu Bikash Bank Ltd130142125135062174053.7136.1500
184Soaltee Hotel Limited18921117918404127580-5-2.5190.4700
185Sparsha Laghubitta Bittiya Sanstha Limited965999940943026740-22-2.2955.6000
186Standard Chartered Bank Limited655695655664084912091.3672.8200
187Sunrise Bank Limited24425922923702814250-7-2.9243.0600
188Sunrise First Mutual Fund101099063500-1-10.09.7700
189Support Microfinance Bittiya Sanstha Ltd.850896845847027170-3-0.3870.4400
190Surya Life Insurance Company Limited65465461061802318070-36-5.6631.8300
191Suryodaya Laghubitta Bittiya Sanstha Ltd.9611013940956082030-5-0.5966.6400
192Swabalamban Laghubitta Bittiya Sanstha Limited12801320125212700160880-10-0.81280.6700
193Swabhimaan Laghubitta Bittiya Sanstha Limited10001055966976041320-24-2.3988.5300
194Swarojgar Laghu Bitta Bikas Bank Ltd.8809028558650199180-15-1.7878.8000
195Swarojgar Laghu Bitta Bikas Bank Ltd. Promoter Share45045045045007000000.0450.0000
196Synergy Power Development Ltd.173201165196036721502312.7182.5400
197Taragaon Regency Hotel Limited25228623324601091920-6-2.3253.1900
198Tinau Mission Development Bank Limited175191173178073730031.6180.3500
199Unilever Nepal Limited1950219890195021980008502981.519776.0000
200Union Hydropower Limited9711285980173576011.096.3800
201United Finance Ltd.194264191257014189406332.1238.7800
202United Insurance Co. (Nepal) Ltd.46246242343101348680-31-6.9443.8300
203United Modi Hydropower Ltd.1401541251460151224064.1140.2100
204UNIVERSAL POWER COMPANY LTD1081281031140732454065.1112.3300
205Unnati Sahakarya Laghubitta Bittiya Sanstha Limited11641170107511110102170-53-4.61130.4200
206Upper Tamakoshi Hydropower Ltd26029825728607650910269.2277.0000
207Vijaya laghubitta Bittiya Sanstha Ltd.917101191691807864010.1942.7800