skip to Main Content
ADBL (435) 68836 (4)|API (180) 397238 (9)|AKPL (218) 159008 (-2)|AHPC (197) 69838 (-2)|ALBSL (868) 2637 (-6)|ALICL (742) 6925 (-4)|BOKL (259) 66361 (1)|BARUN (149) 14902 (-2)|BFC (121) 11522 (4)|BBC (1635) 80 (23)|BNT (6626) 30 (0)|BPCL (405) 24476 (0)|CFCL (142) 30278 (5)|CCBL (182) 176218 (7)|CBBL (1132) 8703 (7)|CHL (140) 16942 (0)|CHCL (515) 11575 (-1)|CZBIL (207) 93641 (-1)|CIT (3498) 12157 (20)|CMF1 (11.08) 1080 (0.1)|CBL (159) 137155 (4)|CLBSL (700) 2066 (7)|CORBL (152) 1200 (-4)|DDBL (876) 7084 (-1)|DHPL (91) 5952 (1)|EBL (729) 67195 (6)|EIC (538) 12702 (0)|EDBL (309) 2810 (-3)|FOWAD (1561) 319 (7)|GBBL (245) 18583 (2)|GHL (95) 2758 (-2)|GBIME (269) 263183 (6)|GILB (1195) 450 (-23)|GIMES1 (9.22) 15100 (0.02)|GFCL (179) 9099 (1)|GBLBS (531) 9127 (-3)|GRDBL (130) 4830 (-3)|GMFIL (159) 35106 (5)|GLICL (627) 14822 (-14)|GUFL (133) 23544 (3)|HBL (566) 30263 (7)|HDL (1808) 9993 (16)|HGI (517) 8545 (-3)|HPPL (205) 7024 (1)|ICFC (193) 50604 (-6)|IGI (553) 18801 (-2)|JFL (190) 9042 (2)|JSLBB (1395) 20 (18)|JOSHI (103) 9610 (0)|JBBL (179) 74426 (0)|KPCL (161) 11472 (-4)|KSBBL (156) 35109 (1)|KRBL (110) 3952 (0)|KKHC (93) 5419 (1)|KBL (206) 595871 (1)|LBL (246) 112557 (5)|LEMF (8.51) 23500 (0.1)|LLBS (1126) 22 (-13)|LICN (1500) 4509 (-5)|LBBL (189) 21957 (0)|LGIL (546) 5150 (4)|MBL (234) 81367 (1)|MLBL (204) 15080 (1)|MSMBS (700) 329 (5)|MFIL (309) 39648 (4)|MEGA (227) 145279 (0)|MERO (770) 3055 (-1)|MDB (364) 5518 (4)|MLBBL (760) 441 (-5)|MNBBL (329) 59188 (2)|MPFL (125) 8155 (-1)|NABIL (875) 46895 (5)|NEF (8.79) 60045 (0.14)|NHPC (87) 156950 (0)|NLICL (768) 25691 (5)|NMFBS (1542) 444 (31)|NIL (824) 6613 (-5)|NBB (207) 116443 (3)|NBL (326) 230853 (4)|NCCB (213) 169083 (4)|NTC (707) 18994 (8)|NFS (199) 5027 (18.67)|NHDL (210) 5900 (-7)|NICL (564) 13617 (-2)|NIB (423) 35666 (4)|NLIC (1387) 28056 (7)|SBI (425) 24045 (3)|NSEWA (704) 140 (5)|NLBBL (770) 425 (1)|NGPL (185) 54397 (2)|NIBLPF (8.75) 24752 (-0.04)|NIBSF1 (9.29) 5000 (-0.08)|NICA (579) 162894 (0)|NICGF (9.26) 8600 (0.1)|NUBL (980) 1743 (2)|NLG (737) 6836 (2)|NMBMF (835) 1739 (-1)|NMB (417) 116378 (3)|NMBHF1 (10) 25573 (-0.19)|OHL (382) 14678 (-7)|PMHPL (120) 9315 (-4)|PFL (163) 10691 (2)|PRVU (234) 135168 (2)|PRIN (604) 8585 (-4)|PIC (785) 9246 (0)|PCBL (287) 264311 (9)|PLIC (663) 8442 (-2)|PROFL (114) 10655 (4)|PICL (546) 16496 (-5)|RADHI (266) 1055 (-7)|RRHP (147) 5950 (-6)|RBCL (11622) 621 (160)|RLFL (152) 40550 (1)|RHPC (155) 41386 (-2)|RMDC (848) 2328 (3)|RSDC (560) 3016 (0)|SIC (922) 853 (0)|STC (3600) 800 (28)|SLBSL (805) 4700 (-14)|SKBBL (1371) 3715 (6)|SANIMA (344) 53142 (-1)|SAEF (10.25) 33675 (0.08)|SHPC (300) 44986 (-4)|SADBL (151) 43156 (-3)|SICL (1335) 3808 (-4)|SHINE (248) 23434 (-1)|SHIVM (736) 29493 (4)|SIFC (181) 18186 (-3)|SBL (311) 86963 (3)|SEF (9.1) 8000 (-0.05)|SIL (757) 2926 (5)|SINDU (136) 6086 (3)|SHL (183) 16028 (-1)|SCB (664) 20245 (2)|SRBL (239) 51916 (3)|SMB (846) 283 (-12)|SLICL (623) 18362 (-9)|SLBS (968) 920 (-15)|SWBBL (1264) 6314 (1)|SLBBL (855) 940 (-4)|SPDL (204) 13753 (0)|TRH (251) 15265 (-3)|UFL (262) 1730 (-3)|UIC (435) 10270 (-1)|UMHL (152) 22810 (-1)|UPCL (115) 61731 (-3)|UPPER (293) 40390 (-3)|VLBS (925) 100 (27)|CCBLPO (112) 58028 (0)|CCBLPO (112) 58028 (0)|NIBPO (359) 10543 (2)|RBCLPO (10301) 860 (240)|
Company Transactions Difference Total traded Closing price Max. Price Min. price
1 -9 25 1015 1045 1005
62 0 8552 101 126 94
1 20 25 1029 1046 1029
25 -15 890 810 789 799
193 0 7775 223 210 211
271 -1 7400 375 360 369
236 3 19200 186 197 167
16 -15 628 1111 1108 1085
2 20 90 1010 1040 1010
9 0 160 761 710 760
31 0 2027 925 880 910
24 -8 740 1103 1028 1100
72 -4 15446 144 164 136
1 -9 35 1035 1026 1035
428 -3 235638 102 142 97
82 -7 8457 124 200 112
96 -2 9759 161 185 147
74 7 2075 940 984 940
156 -2 3241 738 740 728
137 4 19070 129 178 119
11 0.13 10810 8.7 9.18 8.62
242 -1 37705 198 218 186
3 -0.08 7050 9.4 9.46 9.39
200 -5 3850 517 515 511
243 0 91790 176 203 161
17 6 737 745 673 737
902 -3 15776 649 605 631
28 -9 336 874 877 856
24 -10 1314 970 965 966
117 0 4520 96 122 89
27 -3 447 856 812 820
437 -1 38551 864 865 861
59 -6 1260 833 823 829
82 -6 19068 176 206 175
60 -8 10023 587 575 583
30 -12 1120 743 750 740
5 -0.01 2200 8.99 9.06 8.7
36 -3 7080 122 141 121
4 485 70 19404 18000 19404
17 -2 324 850 825 809
15 0.09 3700 9 9.05 8.8
4 -0.13 2800 9.4 9.05 9.27
ADBL 326 4 68836 435 455 431
AHPC 162 -2 69838 197 245 184
AKPL 261 -2 159008 218 276 200
ALBSL 51 -6 2637 868 806 846
ALICL 31 -4 6925 742 733 730
API 850 9 397238 180 227 164
BARUN 81 -2 14902 149 191 138
BBC 3 23 80 1635 1685 1611
BFC 38 4 11522 121 148 113
BNT 3 0 30 6626 6500 6625
BOKL 240 1 66361 259 282 258
BPCL 118 0 24476 405 430 395
CBBL 57 7 8703 1132 1126 1122
CBL 282 4 137155 159 174 155
CCBL 456 7 176218 182 196 178
CCBLPO 2 0 58028 112 112 112
CCBLPO 2 0 58028 112 112 112
CFCL 89 5 30278 142 172 142
CHCL 65 -1 11575 515 546 503
CHL 46 0 16942 140 166 128
CIT 282 20 12157 3498 3720 3438
CLBSL 18 7 2066 700 710 700
CMF1 3 0.1 1080 11.08 9.74 11
CORBL 11 -4 1200 152 198 141
CZBIL 259 -1 93641 207 222 202
DDBL 52 -1 7084 876 870 875
DHPL 57 1 5952 91 121 81
EBL 288 6 67195 729 720 724
EDBL 19 -3 2810 309 321 305
EIC 59 0 12702 538 531 535
FOWAD 14 7 319 1561 1570 1550
GBBL 97 2 18583 245 270 243
GBIME 1029 6 263183 269 290 266
GBLBS 51 -3 9127 531 521 530
GFCL 33 1 9099 179 199 175
GHL 59 -2 2758 95 130 87
GILB 13 -23 450 1195 1260 1195
GIMES1 5 0.02 15100 9.22 9.82 9.17
GLICL 74 -14 14822 627 629 624
GMFIL 72 5 35106 159 187 151
GRDBL 30 -3 4830 130 158 126
GUFL 56 3 23544 133 157 133
HBL 157 7 30263 566 592 562
HDL 63 16 9993 1808 1850 1805
HGI 40 -3 8545 517 513 511
HPPL 86 1 7024 205 218 188
ICFC 103 -6 50604 193 300 190
IGI 76 -2 18801 553 537 548
JBBL 231 0 74426 179 223 170
JFL 44 2 9042 190 219 186
JOSHI 106 0 9610 103 126 99
JSLBB 1 18 20 1395 1350 1359
KBL 1570 1 595871 206 245 204
KKHC 72 1 5419 93 127 86
KPCL 85 -4 11472 161 182 144
KRBL 28 0 3952 110 149 110
KSBBL 94 1 35109 156 236 152
LBBL 89 0 21957 189 222 187
LBL 268 5 112557 246 271 242
LEMF 3 0.1 23500 8.51 9.25 8.51
LGIL 38 4 5150 546 529 540
LICN 39 -5 4509 1500 1505 1500
LLBS 2 -13 22 1126 1112 1111
MBL 168 1 81367 234 231 232
MDB 32 4 5518 364 380 360
MEGA 402 0 145279 227 238 223
MERO 35 -1 3055 770 746 740
MFIL 98 4 39648 309 333 305
MLBBL 10 -5 441 760 749 750
MLBL 66 1 15080 204 235 202
MNBBL 179 2 59188 329 365 328
MPFL 38 -1 8155 125 153 117
MSMBS 12 5 329 700 698 690
NABIL 318 5 46895 875 893 866
NBB 338 3 116443 207 234 206
NBL 713 4 230853 326 341 324
NCCB 353 4 169083 213 242 209
NEF 16 0.14 60045 8.79 9.23 8.6
NFS 44 18.67 5027 199 208 196
NGPL 156 2 54397 185 208 174
NHDL 41 -7 5900 210 258 192
NHPC 296 0 156950 87 118 82
NIB 257 4 35666 423 443 419
NIBLPF 8 -0.04 24752 8.75 9.29 8.61
NIBPO 24 2 10543 359 374 359
NIBSF1 1 -0.08 5000 9.29 9.82 9.29
NICA 735 0 162894 579 615 576
NICGF 2 0.1 8600 9.26 9.7 9.26
NICL 53 -2 13617 564 554 560
NIL 56 -5 6613 824 813 821
NLBBL 11 1 425 770 757 766
NLG 81 2 6836 737 723 733
NLIC 255 7 28056 1387 1400 1383
NLICL 82 5 25691 768 757 768
NMB 496 3 116378 417 424 414
NMBHF1 14 -0.19 25573 10 9.5 9.92
NMBMF 35 -1 1739 835 820 830
NMFBS 22 31 444 1542 1579 1487
NSEWA 9 5 140 704 679 704
NTC 42 8 18994 707 718 705
NUBL 16 2 1743 980 980 980
OHL 89 -7 14678 382 376 382
PCBL 754 9 264311 287 306 285
PFL 67 2 10691 163 195 160
PIC 48 0 9246 785 780 780
PICL 69 -5 16496 546 531 544
PLIC 62 -2 8442 663 670 662
PMHPL 125 -4 9315 120 146 112
PRIN 52 -4 8585 604 597 604
PROFL 24 4 10655 114 141 108
PRVU 432 2 135168 234 257 232
RADHI 47 -7 1055 266 287 255
RBCL 31 160 621 11622 12145 11616
RBCLPO 29 240 860 10301 10800 10100
RHPC 101 -2 41386 155 186 136
RLFL 106 1 40550 152 187 149
RMDC 30 3 2328 848 859 848
RRHP 65 -6 5950 147 210 132
RSDC 45 0 3016 560 554 555
SADBL 101 -3 43156 151 191 150
SAEF 14 0.08 33675 10.25 10.64 10.2
SANIMA 196 -1 53142 344 343 341
SBI 125 3 24045 425 428 424
SBL 332 3 86963 311 332 310
SCB 139 2 20245 664 670 660
SEF 5 -0.05 8000 9.1 9.38 8.98
SHINE 101 -1 23434 248 272 245
SHIVM 131 4 29493 736 765 729
SHL 48 -1 16028 183 190 182
SHPC 129 -4 44986 300 344 290
SIC 20 0 853 922 915 911
SICL 44 -4 3808 1335 1340 1334
SIFC 46 -3 18186 181 207 176
SIL 26 5 2926 757 760 748
SINDU 25 3 6086 136 164 134
SKBBL 37 6 3715 1371 1379 1370
SLBBL 14 -4 940 855 877 855
SLBS 16 -15 920 968 925 951
SLBSL 97 -14 4700 805 770 800
SLICL 60 -9 18362 623 630 616
SMB 12 -12 283 846 847 845
SPDL 78 0 13753 204 238 184
SRBL 185 3 51916 239 252 235
STC 18 28 800 3600 3641 3350
SWBBL 56 1 6314 1264 1244 1264
TRH 29 -3 15265 251 246 242
UFL 12 -3 1730 262 246 245
UIC 63 -1 10270 435 424 430
UMHL 83 -1 22810 152 171 137
UPCL 216 -3 61731 115 144 109
UPPER 229 -3 40390 293 303 275
VLBS 3 27 100 925 966 916