JANUARY 02, 2014
| Traded Companies | No. of Trans. | Max. Price | Min. Price | Closing Price | Total Share | Amount | Prev. Closing | Diff. Rs. |
|---|---|---|---|---|---|---|---|---|
| COMMERCIAL BANK | ||||||||
| Nepal Bangladesh Bank Ltd. (NBB) | 121 | 635 | 600 | 624 | 65,014 | 39,805,442 | 611 | 13 |
| Kumari Bank Ltd (KBL) | 98 | 530 | 478 | 525 | 48,296 | 24,395,004 | 493 | 32 |
| Nepal Bank Limited (NBL) | 78 | 358 | 330 | 346 | 71,164 | 24,145,653 | 339 | 7 |
| Nabil Bank Ltd. (NABIL) | 41 | 2,150 | 2,090 | 2,125 | 10,110 | 21,280,226 | 2,151 | -26 |
| Sanima Bank Ltd. (SANIMA) | 58 | 504 | 481 | 500 | 29,464 | 14,539,766 | 485 | 15 |
| Agricultural Development Bank Ltd (ADBL) | 161 | 462 | 416 | 462 | 28,467 | 12,539,546 | 439 | 23 |
| KIST Bank Limited (KIST) | 81 | 254 | 240 | 248 | 48,111 | 11,858,589 | 254 | -6 |
| Machhachapuchhre Bank Ltd (MBL) | 61 | 424 | 376 | 405 | 26,826 | 10,558,141 | 406 | -1 |
| Everest Bank Ltd (EBL) | 42 | 2,244 | 2,140 | 2,230 | 4,082 | 8,933,462 | 2,202 | 28 |
| Nepal Credit And Com. Bank (NCCB) | 56 | 408 | 381 | 405 | 22,312 | 8,870,413 | 402 | 3 |
| Himalayan Bank Ltd. (HBL) | 41 | 902 | 864 | 882 | 8,048 | 7,129,659 | 913 | -31 |
| Nepal Investment Bank Ltd. (NIB) | 20 | 1,000 | 943 | 1,000 | 7,138 | 6,870,808 | 980 | 20 |
| Bank of Kathmandu (BOK) | 30 | 655 | 619 | 655 | 10,393 | 6,565,488 | 631 | 24 |
| Nepal SBI Bank Limited (SBI) | 22 | 1,086 | 1,002 | 1,080 | 6,012 | 6,259,875 | 1,086 | -6 |
| NIC Asia Bank Ltd. (NICA) | 60 | 810 | 765 | 804 | 7,593 | 6,018,227 | 786 | 18 |
| Citizens Bank International Limited (CZBIL) | 68 | 446 | 411 | 435 | 13,226 | 5,628,851 | 419 | 16 |
| Janata Bank Nepal Ltd. (JBNL) | 44 | 308 | 276 | 300 | 15,256 | 4,412,681 | 291 | 9 |
| Standard Chartered Bank Ltd. (SCB) | 17 | 2,015 | 1,950 | 2,015 | 2,139 | 4,193,778 | 1,970 | 45 |
| Laxmi Bank Limited (LBL) | 20 | 530 | 500 | 521 | 7,548 | 3,890,374 | 514 | 7 |
| Prime Commercial Bank Limited (PCBL) | 53 | 499 | 450 | 492 | 7,710 | 3,661,031 | 465 | 27 |
| Mega Bank Nepal Ltd. (MEGA) | 155 | 400 | 380 | 395 | 9,280 | 3,617,588 | 395 | 0 |
| Grand Bank Nepal Ltd. (GRAND) | 41 | 312 | 285 | 302 | 10,879 | 3,259,600 | 298 | 4 |
| Sunrise Bank Limited (SRBL) | 48 | 410 | 369 | 400 | 6,843 | 2,619,378 | 388 | 12 |
| NABIL Bank Limited Promotor Share (NABILP) | 6 | 1,346 | 1,296 | 1,346 | 1,087 | 1,428,280 | 1,322 | 24 |
| Siddhartha Bank Limited (SBL) | 17 | 615 | 577 | 600 | 1,794 | 1,077,142 | 658 | -58 |
| NMB Bank Ltd. (NMB) | 15 | 399 | 361 | 395 | 1,657 | 621,286 | 378 | 17 |
| DEVELOPMENT BANK | ||||||||
| Apex Development Bank Ltd. (APEX) | 75 | 172 | 153 | 163 | 10,392 | 1,671,420 | 169 | -6 |
| Clean Energy Development Bank Limited (CEDBL) | 16 | 256 | 240 | 256 | 4,872 | 1,190,418 | 250 | 6 |
| Muktinath Bikas Bank Ltd. (MNBBL) | 12 | 447 | 432 | 447 | 1,488 | 654,324 | 435 | 12 |
| International Development Bank Ltd. (INDBL) | 16 | 99 | 94 | 99 | 6,147 | 590,457 | 95 | 4 |
| H & B Development Bank Ltd. (HBDL) | 12 | 75 | 72 | 74 | 7,491 | 552,958 | 71 | 3 |
| Prabhu Bikas Bank Ltd. (PRBBL) | 11 | 249 | 240 | 240 | 1,962 | 477,861 | 241 | -1 |
| Supreme Development Bank Ltd. (SUPRME) | 27 | 98 | 94 | 97 | 4,326 | 419,608 | 96 | 1 |
| Kailash Bikas Bank Ltd. (KBBL) | 7 | 298 | 277 | 277 | 1,072 | 303,155 | 304 | -27 |
| Jyoti Bikas Bank Limited (JBBL) | 27 | 116 | 111 | 114 | 2,650 | 301,170 | 114 | 0 |
| Shine Resunga Development Bank Ltd. (SHINE) | 11 | 287 | 272 | 277 | 983 | 272,058 | 292 | -15 |
| Vibor Bikas Bank Limited (VBBL) | 27 | 108 | 102 | 106 | 2,271 | 236,494 | 108 | -2 |
| Sindhu Bikas Bank Ltd. (SINDHU) | 2 | 106 | 106 | 106 | 1,800 | 190,800 | 108 | -2 |
| Garima Bikas Bank Limited (GBBL) | 5 | 240 | 238 | 240 | 526 | 125,520 | 242 | -2 |
| Infrastructure Development Bank Limited (IDBL) | 16 | 90 | 87 | 87 | 1,397 | 124,340 | 90 | -3 |
| Pacific Development Bank Limtied (PADBL) | 1 | 201 | 201 | 201 | 611 | 122,811 | 198 | 3 |
| Malika Bikash Bank Limited (MDBL) | 3 | 145 | 143 | 143 | 766 | 110,418 | 165 | -22 |
| Gandaki Bikas Bank Limited (GDBL) | 1 | 194 | 194 | 194 | 340 | 65,960 | 197 | -3 |
| NDEP Development Bank Limited (NDEP) | 2 | 115 | 114 | 115 | 511 | 58,729 | 115 | 0 |
| Miteri Development Bank Limited (MDB) | 4 | 270 | 260 | 270 | 196 | 51,648 | 265 | 5 |
| Tourism Development Bank Ltd. (TDBL) | 1 | 144 | 144 | 144 | 330 | 47,520 | 146 | -2 |
| Professional Diyalo Bikas Bank Ltd. (PRDBL) | 15 | 115 | 109 | 109 | 310 | 34,870 | 117 | -8 |
| City Development Bank Limited (CDBL) | 3 | 270 | 265 | 265 | 126 | 33,890 | 275 | -10 |
| Sewa Bikas Bank Limited (SEWA) | 3 | 173 | 173 | 173 | 188 | 32,524 | 176 | -3 |
| Purnima Bikas Bank Limited (PURBL) | 7 | 127 | 127 | 127 | 250 | 31,750 | 129 | -2 |
| Gaurishankar Development Bank Ltd. (GSDBL) | 24 | 103 | 95 | 95 | 314 | 31,279 | 105 | -10 |
| Bishwa Bikas Bank Limited (BSBL) | 1 | 195 | 195 | 195 | 90 | 17,550 | 198 | -3 |
| Western Development Bank Limited (WDBL) | 3 | 117 | 114 | 114 | 136 | 15,740 | 118 | -4 |
| Country Development Bank Ltd. (CNDBL) | 5 | 98 | 97 | 98 | 160 | 15,550 | 98 | 0 |
| Mahakali Bikas Bank Limited (MBBL) | 3 | 147 | 147 | 147 | 50 | 7,350 | 145 | 2 |
| FINANCE COMPANY | ||||||||
| Hama Merchant & Finance Ltd. (HAMA) | 3 | 98 | 97 | 98 | 660 | 64,500 | 96 | 2 |
| ICFC Finance Limited 9ICFC) | 4 | 222 | 218 | 220 | 2,041 | 448,756 | 222 | -2 |
| International Leasing And Fin. Co. (ILFC) | 16 | 222 | 211 | 220 | 18,858 | 4,074,650 | 223 | -3 |
| Janaki Finance Ltd. (JFL) | 1 | 235 | 235 | 235 | 350 | 82,250 | 231 | 4 |
| Kaski Finance Limited (KAFIL) | 7 | 132 | 128 | 130 | 1,969 | 254,038 | 132 | -2 |
| Lumbini Finance Ltd. (LFCL) | 4 | 195 | 189 | 189 | 195 | 37,890 | 192 | -3 |
| Sagarmatha Merchant Banking And Finance Limited (SMBF0 | 4 | 165 | 158 | 158 | 325 | 52,107 | 168 | -10 |
| Seti Finance Limited (SETI) | 1 | 115 | 115 | 115 | 22 | 2,530 | 117 | -2 |
| Union Finance Ltd. (UFCL) | 1 | 100 | 100 | 100 | 100 | 10,000 | 102 | -2 |
| Unique Finance Limited (UFIL) | 5 | 99 | 98 | 98 | 290 | 28,430 | 100 | -2 |
| United Finance Ltd (UFL) | 7 | 228 | 218 | 228 | 939 | 208,206 | 222 | 6 |
| HOTEL | ||||||||
| Oriental Hotel Ltd. (OHL) | 29 | 307 | 290 | 301 | 7,230 | 2,137,270 | 287 | 14 |
| Soaltee Hotel Ltd. (SHL) | 3 | 365 | 355 | 365 | 650 | 234,250 | 353 | 12 |
| Taragaon Regency Hotel (TRH) | 7 | 145 | 139 | 145 | 380 | 54,380 | 137 | 8 |
| HYDRO POWER COMPANY | ||||||||
| Arun Valley Hydropower Development Company Limited (AHPC) | 50 | 598 | 560 | 596 | 30,856 | 17,731,061 | 600 | -4 |
| Butwal Power Co. Ltd. (BPCL) | 10 | 1,120 | 1,090 | 1,110 | 3,104 | 3,428,680 | 1,120 | -10 |
| Chilime Hydro power Co. (CHCL) | 64 | 1,505 | 1,435 | 1,489 | 13,559 | 19,808,753 | 1,469 | 20 |
| National Hydro Power Co. (NHPC) | 8 | 80 | 77 | 80 | 11,700 | 911,400 | 78 | 2 |
| INSURANCE COMPANY | ||||||||
| NLG Insurance Company Ltd. (NLG) | 170 | 670 | 640 | 670 | 8,757 | 5,735,865 | 660 | 10 |
| Alliance Insurance Company Limited (AIC) | 13 | 451 | 435 | 451 | 11,972 | 5,274,897 | 442 | 9 |
| National LifeInsu. Co.Ltd. (NLICL) | 16 | 1,620 | 1,580 | 1,605 | 3,103 | 4,959,446 | 1,550 | 55 |
| Shikhar Insurance Co. Ltd. (SICL) | 19 | 805 | 765 | 805 | 4,708 | 3,655,502 | 775 | 30 |
| Nepal Life Insurance Co. Ltd. (NLIC) | 16 | 3,450 | 3,240 | 3,450 | 966 | 3,209,422 | 3,340 | 110 |
| Life Insurance Co. Nepal (LICN) | 7 | 2,400 | 2,311 | 2,400 | 999 | 2,384,465 | 2,375 | 25 |
| Surya Life Insurance Company Limited (SLICL) | 15 | 401 | 375 | 400 | 2,642 | 1,019,782 | 387 | 13 |
| Prime Life Insurance Company Limited (PLICL) | 13 | 561 | 535 | 561 | 1,500 | 811,700 | 531 | 30 |
| Sagarmatha Insurance Co.Ltd (SIC) | 4 | 981 | 980 | 980 | 710 | 696,360 | 981 | -1 |
| Asian Life Insurance Co. Limited (ALICL) | 11 | 630 | 615 | 630 | 1,116 | 693,542 | 632 | -2 |
| Guras Life Insurance Co. Ltd. (GLICL) | 3 | 315 | 310 | 315 | 2,031 | 637,565 | 316 | -1 |
| Nepal Insurance Co.Ltd. (NICL) | 1 | 530 | 530 | 530 | 1,000 | 530,000 | 540 | -10 |
| Lumbini General Insurance (LGI) | 6 | 393 | 380 | 380 | 680 | 260,997 | 393 | -13 |
| United Insurance Co.(Nepal)Ltd. (UIC) | 4 | 307 | 295 | 295 | 220 | 66,526 | 301 | -6 |
| Siddhartha Insurance Limited (SIL) | 4 | 410 | 410 | 410 | 52 | 21,320 | 402 | 8 |
| Himalayan Gen.Insu. Co.Ltd. (HGIL) | 1 | 290 | 290 | 290 | 38 | 11,020 | 567 | -277 |
| MICRO DEVELOPMENT BANK | ||||||||
| Nerude Laghubita Bikas Bank Limited (NLBBL) | 2 | 816 | 800 | 816 | 152 | 123,520 | 805 | 11 |
| Rural Microfinance Development Centre Ltd. (RMDC0 | 112 | 720 | 676 | 700 | 10,548 | 7,253,567 | 689 | 11 |
| Sana Kisan Bikas Bank Ltd (SKBBL) | 28 | 969 | 898 | 969 | 803 | 740,871 | 930 | 39 |
| MUTUAL FUND | ||||||||
| Nabil Balance Fund 1 (NBF1) | 16 | 11.63 | 11.1 | 11.63 | 37,262 | 420340 | 11.05 | 0.58 |
| Siddhartha Investment Growth Scheme-1 (SIGS1) | 7 | 13.09 | 12.69 | 13 | 72,100 | 937039 | 12.7 | 0.3 |
| OTHERS | ||||||||
| Nepal Doorsanchar Company Limited (NTC) | 27 | 673 | 645 | 668 | 18,765 | 12,156,390 | 655 | 13 |
| TOTAL | 2513 | 795,556 | 353,137,747 |
