Daily Stock - NEPSEGuide – Nepal Stock Exchange Guide NEPSEGuide

Stock Quote

As of 2012-02-02 14:57:44 ACEDBL 109 ( 247 ) ( 2 )

ADBL 111 ( 3,946 ) ( 0 )

AHPC 304 ( 206 ) ( 0 )

AIC 106 ( 530 ) ( 0 )

ALDBL 93 ( 380 ) ( -5 )

ALICL 150 ( 250 ) ( 2 )

ARDBL 76 ( 1,190 ) ( 1 )

BLDBL 125 ( 130 ) ( 0 )

BOAN 160 ( 1,215 ) ( -2 )

BOK 419 ( 6,219 ) ( -4 )

BSBL 106 ( 1,030 ) ( 0 )

CDBL 132 ( 130 ) ( -2 )

CEDBL 134 ( 350 ) ( 3 )

CHCL 606 ( 4,880 ) ( -3 )

CORBL 101 ( 1,280 ) ( -2 )

CZBIL 170 ( 328 ) ( 0 )

DBBL 80 ( 1,090 ) ( 2 )

DCBL 126 ( 300 ) ( -4 )

DDBL 222 ( 285 ) ( 8 )

EBL 680 ( 2,007 ) ( -7 )

GBBL 113 ( 600 ) ( -6 )

GBL 160 ( 1,296 ) ( -5 )

GLICL 95 ( 3,180 ) ( 1 )

HBDL 103 ( 2,858 ) ( -2 )

HBL 473 ( 163 ) ( 8 )

HFL 50 ( 970 ) ( -3.02 )

ICFC 112 ( 410 ) ( -2 )

IFIL 110 ( 1,485 ) ( 2 )

IMEFI 201 ( 384 ) ( 0 )

JBBL 85 ( 920 ) ( 0 )

JFL 191 ( 123 ) ( 0 )

KBL 184 ( 6,590 ) ( -11 )

KIST 113 ( 2,800 ) ( -6 )

KMBL 98 ( 1,000 ) ( 0 )

KNBL 82 ( 90 ) ( 2 )

KRBL 72 ( 140 ) ( 0 )

LBL 230 ( 1,607 ) ( -1 )

LFLC 123 ( 1,103 ) ( -6 )

LGIL 96 ( 710 ) ( -1 )

LICN 521 ( 10 ) ( 1 )

LUBL 155 ( 420 ) ( 3 )

MDB 98 ( 550 ) ( 1 )

MKDBL 68 ( 860 ) ( 0 )

MNBBL 165 ( 620 ) ( 1 )

NABIL 850 ( 382 ) ( 18 )

NBB 117 ( 300 ) ( 5 )

NDEP 81 ( 503 ) ( 0 )

NDFL 116 ( 742 ) ( -4 )

NEFL 110 ( 1,955 ) ( 0 )

NGBL 119 ( 10 ) ( -1 )

NIB 384 ( 280 ) ( 1 )

NICB 390 ( 292 ) ( -4 )

NLIC 631 ( 50 ) ( 0 )

NLICL 373 ( 50 ) ( -7 )

NMB 155 ( 725 ) ( -1 )

NNFC 121 ( 50 ) ( 0 )

NTC 438 ( 2,000 ) ( -1 )

PBSL 83 ( 270 ) ( -2 )

PCBL 182 ( 3,895 ) ( -2 )

PDB 65 ( 180 ) ( 1 )

PFLBS 106 ( 20 ) ( 2 )

PLIC 165 ( 360 ) ( -3 )

PRBL 74 ( 1,990 ) ( 2 )

PRFL 129 ( 2,160 ) ( -4 )

RARA 279 ( 150 ) ( -25 )

RIBSL 151 ( 100 ) ( 2 )

SBL 212 ( 1,523 ) ( -2 )

SCB 1,325 ( 643 ) ( 0 )

SDBL 79 ( 238 ) ( -1 )

SEWA 105 ( 124 ) ( -2 )

SICL 257 ( 70 ) ( 16 )

SIL 108 ( 550 ) ( -2 )

SLFL 92 ( 340 ) ( -1 )

SLICL 106 ( 270 ) ( 0 )

SMBF 110 ( 1,755 ) ( 0 )

SRBL 129 ( 80 ) ( 2 )

SUBBL 110 ( 190 ) ( 1 )

SWBBL 236 ( 10 ) ( 4 )

TNBL 100 ( 550 ) ( -3 )

UBBL 74 ( 240 ) ( 1 )

UFIL 100 ( 440 ) ( 2 )

VFL 102 ( 310 ) ( 2 )

WDBL 90 ( 682 ) ( -1 )

ZFL 100 ( 84 ) ( -2 )

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

Data Sheet of : 02 - 02 - 2012

S.No.	Traded Companies	No.of Transaction	Max. Price	Min. Price	Closing Price	Total Share	Amount	Previous Closing	Difference Rs.
1	Ace Development Bank Limited	1	109	109	109	247	26,923	107	2
2	Agricultural Development Bank Ltd	35	113	111	111	3,946	442,100	111	0
3	Arun Valley Hydropower Development Company Limited	9	305	301	304	206	62,734	304	0
4	Alliance Insurance Company Limited	4	106	105	106	530	56,150	106	0
5	Alpine Development Bank Limited	18	97	93	93	380	36,020	98	-5
6	Asian Life Insurance Co. Limited	7	150	148	150	250	37,300	148	2
7	Araniko Development Bank Limited	43	76	74	76	1,190	88,700	75	1
8	Biratlaxmi Bikash Bank Limited	2	125	123	125	130	16,030	125	0
9	Bank of Asia Nepal Limited	11	162	158	160	1,215	193,200	162	-2
10	Bank of Kathmandu	23	422	415	419	6,219	2,594,178	423	-4
11	Bishwa Bikas Bank Limited	35	106	104	106	1,030	108,210	106	0
12	City Development Bank Limited	3	136	132	132	130	17,240	134	-2
13	Clean Energy Development Bank Limited	4	134	133	134	350	46,890	131	3
14	Chilime Hydro power Co.	36	612	606	606	4,880	2,967,510	609	-3
15	Corporate Development Bank Ltd.	36	103	101	101	1,280	130,920	103	-2
16	Citizens Bank International Limited	4	173	170	170	328	55,880	170	0
17	Diyalo Bikas Bank Ltd.	74	80	78	80	1,090	86,440	78	2
18	DCBL Bank Ltd.	2	128	126	126	300	38,000	130	-4
19	Diprox Development Bank	2	222	218	222	285	62,574	214	8
20	Everest Bank Ltd	21	682	670	680	2,007	1,345,346	687	-7
21	Garima Bikas Bank Limited	13	119	113	113	600	70,800	119	-6
22	Global Bank Limited	10	162	157	160	1,296	206,730	165	-5
23	Guras Life Insurance Co. Ltd.	77	95	94	95	3,180	301,670	94	1
24	H & B Development Bank Ltd.	13	108	103	103	2,858	297,047	105	-2
25	Himalayan Bank Ltd.	3	473	465	473	163	75,915	465	8
26	Himalayan Finance Limited (Bittiya Sanstha)	24	53	49	50	970	48,789	53	-3
27	ICFC Finance Limited	3	114	112	112	410	45,940	114	-2
28	Imperial Financial Inst. Ltd.	55	110	110	110	1,485	163,350	108	2
29	IME Financial Institution	2	201	199	201	384	76,656	201	0
30	Jyoti Bikas Bank Limited	27	87	85	85	920	78,390	85	0
31	Janaki Finance Ltd.	1	191	191	191	123	23,493	191	0
32	Kumari Bank Ltd	36	195	180	184	6,590	1,215,748	195	-11
33	KIST Bank Limited	11	118	113	113	2,800	322,670	119	-6
34	Kamana Bikas Bank Limited	66	99	98	98	1,000	98,270	98	0
35	Kankai Bikas Bank Ltd.	5	82	81	82	90	7,320	80	2
36	Karnali Development Bank Limited	13	73	70	72	140	10,020	72	0
37	Laxmi Bank Limited	4	230	230	230	1,607	369,610	231	-1
38	Lumbini Finance Ltd.	6	127	123	123	1,103	136,505	129	-6
39	Lumbini General Insurance	36	96	96	96	710	68,160	97	-1
40	Life Insurance Co. Nepal	1	521	521	521	10	5,210	520	1
41	Lumbini Bank Ltd.	4	155	155	155	420	65,100	152	3
42	Miteri Development Bank Limited	16	98	96	98	550	53,340	97	1
43	Manakamana Development Bank Limited	29	69	68	68	860	59,240	68	0
44	Muktinath Bikas Bank Ltd.	35	165	162	165	620	101,700	164	1
45	Nabil Bank Ltd.	5	850	833	850	382	319,566	832	18
46	Nepal Bangladesh Bank Ltd.	9	117	113	117	300	34,320	112	5
47	NDEP Development Bank Limited	3	81	81	81	503	40,743	81	0
48	Nava Durga Finance Co.Ltd.	7	118	116	116	742	86,826	120	-4
49	Nepal Express Finance Limited	85	110	109	110	1,955	214,360	110	0
50	Nilgiri Bikas Bank Limited	1	119	119	119	10	1,190	120	-1
51	Nepal Investment Bank Ltd.	2	384	384	384	280	107,520	383	1
52	Nepal Industrial And Co.Bank	1	390	390	390	292	113,880	394	-4
53	Nepal Life Insurance Co. Ltd.	1	631	631	631	50	31,550	631	0
54	National LifeInsu. Co.Ltd.	1	373	373	373	50	18,650	380	-7
55	NMB Bank Ltd.	8	158	152	155	725	111,498	156	-1
56	Narayani National Finance Co. Ltd.	1	121	121	121	50	6,050	121	0
57	Nepal Doorsanchar Company Limited	6	438	431	438	2,000	866,500	439	-1
58	Pathibhara Bikas Bank Limited	9	84	83	83	270	22,610	85	-2
59	Prime Commercial Bank Limited	40	186	179	182	3,895	705,613	184	-2
60	Public Development Bank Limited	12	65	64	65	180	11,610	64	1
61	Patan Finance Ltd.	1	106	106	106	20	2,120	104	2
62	Prime Life Insurance Company Limited	9	166	164	165	360	59,590	168	-3
63	Professional Bikas Bank Limited	135	74	72	74	1,990	146,440	72	2
64	Prabhu Finance Company Limited	8	131	125	129	2,160	274,290	133	-4
65	Rara Bikas Bank Limited	5	289	279	279	150	42,300	304	-25
66	Reliable Finance Limited	1	151	151	151	100	15,100	149	2
67	Siddhartha Bank Limited	9	216	211	212	1,523	322,819	214	-2
68	Standard Chartered Bank Ltd.	5	1,325	1,310	1,325	643	843,723	1,325	0
69	Siddhartha Development Bank Limited	2	79	79	79	238	18,802	80	-1
70	Sewa Bikas Bank Limited	7	105	103	105	124	12,921	107	-2
71	Shikhar Insurance Co. Ltd.	6	257	245	257	70	17,610	241	16
72	Siddhartha Insurance Limited	17	112	108	108	550	61,240	110	-2
73	Subha Laxmi Finance Co. Ltd.	17	93	92	92	340	31,600	93	-1
74	Surya Life Insurance Company Limited	9	106	105	106	270	28,560	106	0
75	Sagarmatha Merchant Banking And Finance Limited	35	110	108	110	1,755	191,628	110	0
76	Sunrise Bank Limited	2	129	129	129	80	10,320	127	2
77	Subhechha Bikas Bank Limited	3	110	108	110	190	20,828	109	1
78	Swabalamwan Bikash Bank	1	236	236	236	10	2,360	232	4
79	Tinau Development Bank Limited	31	103	100	100	550	55,390	103	-3
80	Udhyam Bikas Bank Limited	8	75	73	74	240	17,780	73	1
81	Unique Finance Limited	19	100	97	100	440	43,290	98	2
82	Valley Finance Limtied	13	102	98	102	310	30,800	100	2
83	Western Development Bank Limited	53	91	89	90	682	61,642	91	-1
84	Zenith Finance Limited	4	102	100	100	84	8,496	102	-2

Total Traded Amount Rs.:	17,326,153
Total Traded Shares:	79,445
Total Transactions:	1,451

Top Turnovers
Symbol	Turn Over	Closing Price
CHCL	2,967,510	606.00
BOK	2,594,178	419.00
EBL	1,345,346	680.00
KBL	1,215,748	184.00
NTC	866,500	438.00
Top Losers
Symbol	Last Price	% Change
RARA	279.00	-8.22
HFL	49.98	-5.70
KBL	184.00	-5.64
ALDBL	93.00	-5.10
KIST	113.00	-5.04
Top Gainers
Symbol	Last Price	% Change
SICL	257.00	6.64
NBB	117.00	4.46
DDBL	222.00	3.74
PRBL	74.00	2.78
DBBL	80.00	2.56