Daily Stock - NEPSEGuide - Nepal Stock Exchange Guide NEPSEGuide

Stock Quote

As of 2010-09-05 14:58:46 ABBL 120 ( 1,160 ) ( -1 )

ADBL 169 ( 30 ) ( -9 )

AFL 218 ( 320 ) ( -15 )

AHPC 394 ( 260 ) ( -21 )

ALICL 205 ( 2,290 ) ( -10 )

BJFL 158 ( 454 ) ( -8 )

BLDBL 329 ( 237 ) ( -11 )

BOAN 239 ( 1,720 ) ( -11 )

BOK 640 ( 4,375 ) ( -28 )

CEDBL 202 ( 180 ) ( -12 )

CFL 238 ( 360 ) ( 10 )

CHCL 900 ( 1,460 ) ( -10 )

CMBSL 219 ( 40 ) ( -8 )

CZBIL 283 ( 990 ) ( -5 )

DCBL 218 ( 962 ) ( -5 )

EDBL 310 ( 896 ) ( -6 )

GBL 211 ( 2,875 ) ( -4 )

HBBL 153 ( 10,430 ) ( -7 )

HBL 696 ( 132 ) ( -18 )

ICFC 226 ( 925 ) ( -7 )

IDBL 157 ( 60 ) ( 0 )

JFL 305 ( 375 ) ( -9 )

KBL 361 ( 2,636 ) ( -18 )

KDBL 182 ( 340 ) ( -9 )

KIST 167 ( 2,105 ) ( -6 )

KMBSL 214 ( 90 ) ( -4 )

LFLC 250 ( 300 ) ( -15 )

LUBL 251 ( 807 ) ( -14 )

MBBL 228 ( 20 ) ( -4 )

MBL 247 ( 2,546 ) ( -6 )

MDB 190 ( 20 ) ( -3 )

NABIL 1,674 ( 884 ) ( -195 )

NBB 191 ( 5,985 ) ( -10 )

NCCB 225 ( 50 ) ( 4 )

NDEP 150 ( 355 ) ( -3 )

NHPC 49 ( 1,750 ) ( 0.02 )

NIB 645 ( 1,857 ) ( -25 )

NICB 495 ( 2,732 ) ( -45 )

NIL 121 ( 8,152 ) ( 2 )

NLBBL 448 ( 760 ) ( -12 )

NLIC 592 ( 515 ) ( -11 )

NMB 265 ( 664 ) ( -15 )

NTC 450 ( 2,740 ) ( 5 )

NUBL 300 ( 200 ) ( -4 )

PBSL 138 ( 40 ) ( -2 )

PCBL 425 ( 576 ) ( -16 )

PDB 126 ( 200 ) ( 5 )

PLIC 183 ( 2,380 ) ( -14 )

PRFL 370 ( 30 ) ( -2 )

PSDBL 131 ( 2,720 ) ( -12 )

RBSL 227 ( 30 ) ( -8 )

RIBSL 318 ( 112 ) ( -7 )

SBBLJ 266 ( 409 ) ( 5 )

SBI 622 ( 1,712 ) ( -27 )

SBL 298 ( 1,343 ) ( -18 )

SCB 2,307 ( 1,452 ) ( -256 )

SDBL 177 ( 900 ) ( 0 )

SEWA 310 ( 10 ) ( 0 )

SHL 228 ( 6,246 ) ( -4 )

SMBF 211 ( 555 ) ( -8 )

SRBL 222 ( 290 ) ( -4 )

STC 307 ( 17,751 ) ( 0 )

VBBL 224 ( 2,380 ) ( 1 )

Select the date for which you want to see the share prices, top gainer, loser & turnovers (courtesy: nepalstock)

2010: Jan | Feb | March | April | May | Jun
2009: June09 | July09 | Aug09 | Sep09 | Oct09 | Nov09 | Dec09 |

Data Sheet of : 05 - 09 - 2010

S.No.	Traded Companies	No.of Transaction	Max. Price	Min. Price	Closing Price	Total Share	Amount	Previous Closing	Difference Rs.
1	Annapurna Bikash Bank Limited	5	121	120	120	1,160	140,210	121	-1
2	Agriculture Development Bank Limited	3	175	169	169	30	5,160	178	-9
3	Api Finance Limtied	5	229	218	218	320	71,300	233	-15
4	Arun Valley Hydropower Development Company Limited	13	415	380	394	260	101,944	415	-21
5	Asian Life Insurance Co. Limited	61	217	205	205	2,290	477,240	215	-10
6	Birgunj Finance Ltd	3	163	158	158	454	72,682	166	-8
7	Biratlaxmi Bikash Bank Limited	5	340	329	329	237	79,400	340	-11
8	Bank of Asia Nepal Limited	18	250	234	239	1,720	414,140	250	-11
9	Bank of Kathmandu	41	668	626	640	4,375	2,791,163	668	-28
10	Clean Energy Development Bank Limited	5	210	202	202	180	37,000	214	-12
11	Crystal Finance Limited	28	238	230	238	360	83,280	228	10
12	Chilime Hydro power Co.	6	910	900	900	1,460	1,315,000	910	-10
13	Civil Merchant bittya sanstha	2	223	219	219	40	8,840	227	-8
14	Citizens Bank International Limited	10	290	283	283	990	281,820	288	-5
15	DCBL Bank Ltd.	6	219	211	218	962	206,474	223	-5
16	Excel Development Bank Ltd.	3	316	310	310	896	282,764	316	-6
17	Global Bank Limited	38	223	205	211	2,875	615,675	215	-4
18	Himchuli Bikash Bank Ltd.	18	158	150	153	10,430	1,599,478	160	-7
19	Himalayan Bank Ltd.	4	711	696	696	132	92,620	714	-18
20	ICFC Finance Limited	11	230	226	226	925	211,599	233	-7
21	Infrastructure Development Bank Limited	2	160	157	157	60	9,510	157	0
22	Janaki Finance Ltd.	3	310	305	305	375	114,925	314	-9
23	Kumari Bank Ltd	18	375	360	361	2,636	968,029	379	-18
24	Kasthamandap Development Bank Ltd.	15	191	179	182	340	62,820	191	-9
25	KIST Bank Limited	9	171	167	167	2,105	356,710	173	-6
26	Kuber Merchant Finance Limited	3	214	214	214	90	19,260	218	-4
27	Lumbini Finance Ltd.	4	260	250	250	300	76,250	265	-15
28	Lumbini Bank Ltd.	7	260	251	251	807	205,827	265	-14
29	Mahakali Bikas Bank Limited	2	228	228	228	20	4,560	232	-4
30	Machhachapuchhre Bank Ltd	6	250	241	247	2,546	617,909	253	-6
31	Miteri Development Bank Limited	1	190	190	190	20	3,800	193	-3
32	Nabil Bank Ltd.	25	1,832	1,674	1,674	884	1,488,566	1,869	-195
33	Nepal Bangladesh Bank Ltd.	26	198	189	191	5,985	1,145,115	201	-10
34	Nepal Credit And Com. Bank	2	225	221	225	50	11,130	221	4
35	NDEP Development Bank Limited	5	152	150	150	355	53,435	153	-3
36	National Hydro Power Co.	4	49	49	49	1,750	85,730	49	0
37	Nepal Investment Bank Ltd.	16	658	630	645	1,857	1,190,809	670	-25
38	Nepal Industrial And Co.Bank	25	534	490	495	2,732	1,359,879	540	-45
39	Neco Insurance Co.	1	121	121	121	8,152	986,392	119	2
40	Nerude Laghubita Bikas Bank Limited	58	453	440	448	760	339,310	460	-12
41	Nepal Life Insurance Co. Ltd.	3	592	591	592	515	304,480	603	-11
42	NMB Bank Ltd.	4	275	265	265	664	179,000	280	-15
43	Nepal Doorsanchar Company Limited	8	450	438	450	2,740	1,217,420	445	5
44	Nirdhan Utthan Bank Ltd.	1	300	300	300	200	60,000	304	-4
45	Pathibhara Bikas Bank Limited	3	140	138	138	40	5,560	140	-2
46	Prime Commercial Bank Limited	11	441	424	425	576	247,337	441	-16
47	Public Development Bank Limited	10	126	120	126	200	24,240	121	5
48	Prime Life Insurance Company Limited	91	196	183	183	2,380	458,280	197	-14
49	Prabhu Finance Company Limited	2	370	370	370	30	11,100	372	-2
50	Pashupati Development Bank Limited	26	141	131	131	2,720	379,820	143	-12
51	Resunga Bikas Bank Limited	3	231	227	227	30	6,850	235	-8
52	Reliable Finance Limited	2	319	318	318	112	35,716	325	-7
53	Sahayogi Vikas Bank	2	266	266	266	409	108,794	261	5
54	Nepal SBI Bank Limited	17	650	620	622	1,712	1,075,495	649	-27
55	Siddhartha Bank Limited	18	315	294	298	1,343	409,691	316	-18
56	Standard Chartered Bank Ltd.	50	2,512	2,307	2,307	1,452	3,359,764	2,563	-256
57	Siddhartha Development Bank Limited	3	177	177	177	900	159,300	177	0
58	Sewa Bikas Bank Limited	1	310	310	310	10	3,100	310	0
59	Soaltee Hotel Ltd.	2	230	228	228	6,246	1,424,380	232	-4
60	Sagarmatha Merchant Banking And Finance Limited	8	215	211	211	555	117,965	219	-8
61	Sunrise Bank Limited	4	223	222	222	290	64,520	226	-4
62	Salt Trading Corporation	9	307	307	307	17,751	5,449,557	307	0
63	Vibor Bikas Bank Limited	45	228	220	224	2,380	532,130	223	1

Total Traded Amount Rs.:	33,622,254
Total Traded Shares:	105,175
Total Transactions:	840

Top Turnovers
Symbol	Turn Over	Closing Price
STC	5,449,557	307.00
SCB	3,359,764	2307.00
BOK	2,791,163	640.00
HBBL	1,599,478	153.00
NABIL	1,488,566	1674.00
Top Losers
Symbol	Last Price	% Change
NABIL	1674.00	-10.43
SCB	2307.00	-9.99
PSDBL	131.00	-8.39
NICB	495.00	-8.33
PLIC	183.00	-7.11
Top Gainers
Symbol	Last Price	% Change
CFL	238.00	4.39
PDB	126.00	4.13
SBBLJ	266.00	1.92
NCCB	225.00	1.81
NIL	121.00	1.68