{"symbol":"ALICLP","name":"Asian Life Insurance Co Limited","exchange":"NEPSE","currency":"NPR","adjusted":false,"source":"Hamroshare, from Nepal Stock Exchange (NEPSE) daily trading data","license":"https://hamroshare.com.np/terms","canonical":"https://hamroshare.com.np/company/ALICLP","asOf":"2026-09-28","days":76,"bars":[{"date":"2014-03-09","open":344,"high":385,"low":385,"close":385,"volume":15130},{"date":"2014-04-23","open":385,"high":378,"low":378,"close":378,"volume":9385},{"date":"2014-04-27","open":378,"high":371,"low":350,"close":350,"volume":178800},{"date":"2014-05-22","open":350,"high":344,"low":338,"close":338,"volume":62508},{"date":"2014-05-27","open":338,"high":332,"low":326,"close":326,"volume":51578},{"date":"2014-06-01","open":326,"high":320,"low":315,"close":315,"volume":26577},{"date":"2014-06-02","open":315,"high":310,"low":310,"close":310,"volume":20630},{"date":"2014-11-12","open":551,"high":551,"low":551,"close":551,"volume":108312},{"date":"2014-11-13","open":551,"high":317,"low":317,"close":317,"volume":7221},{"date":"2015-01-06","open":317,"high":323,"low":323,"close":323,"volume":27508},{"date":"2015-01-22","open":323,"high":323,"low":323,"close":323,"volume":25000},{"date":"2015-01-25","open":323,"high":329,"low":329,"close":329,"volume":11105},{"date":"2015-03-04","open":329,"high":347,"low":335,"close":347,"volume":15000},{"date":"2015-03-09","open":347,"high":374,"low":353,"close":374,"volume":23544},{"date":"2015-03-10","open":374,"high":402,"low":381,"close":402,"volume":400},{"date":"2015-03-11","open":402,"high":434,"low":410,"close":434,"volume":400},{"date":"2015-03-12","open":434,"high":450,"low":442,"close":450,"volume":200},{"date":"2015-03-16","open":450,"high":486,"low":459,"close":486,"volume":400},{"date":"2015-03-17","open":486,"high":524,"low":495,"close":524,"volume":400},{"date":"2015-03-18","open":524,"high":561,"low":534,"close":561,"volume":75300},{"date":"2015-03-19","open":561,"high":570,"low":561,"close":570,"volume":22900},{"date":"2015-07-08","open":490,"high":490,"low":490,"close":490,"volume":18000},{"date":"2015-10-11","open":564,"high":575,"low":551,"close":575,"volume":42805},{"date":"2016-03-30","open":710,"high":710,"low":710,"close":710,"volume":41096},{"date":"2016-04-21","open":710,"high":724,"low":724,"close":724,"volume":2108},{"date":"2016-09-26","open":860,"high":860,"low":860,"close":860,"volume":52125},{"date":"2016-11-27","open":850,"high":850,"low":850,"close":850,"volume":8836},{"date":"2017-01-24","open":833,"high":833,"low":833,"close":833,"volume":28239},{"date":"2017-05-15","open":817,"high":817,"low":817,"close":817,"volume":75000},{"date":"2017-06-01","open":801,"high":801,"low":800,"close":800,"volume":77933},{"date":"2017-06-05","open":800,"high":800,"low":800,"close":800,"volume":60000},{"date":"2017-09-13","open":800,"high":800,"low":800,"close":800,"volume":24000},{"date":"2017-10-16","open":800,"high":800,"low":800,"close":800,"volume":22268},{"date":"2017-10-30","open":800,"high":800,"low":800,"close":800,"volume":3855},{"date":"2018-01-04","open":785,"high":785,"low":720,"close":720,"volume":166017},{"date":"2018-01-09","open":720,"high":720,"low":719,"close":720,"volume":14000},{"date":"2018-01-21","open":706,"high":706,"low":700,"close":700,"volume":13182},{"date":"2018-09-06","open":350,"high":350,"low":350,"close":350,"volume":159297},{"date":"2018-09-20","open":350,"high":350,"low":350,"close":350,"volume":32760},{"date":"2018-12-10","open":350,"high":350,"low":350,"close":350,"volume":55673},{"date":"2019-02-03","open":350,"high":350,"low":350,"close":350,"volume":6751},{"date":"2019-05-16","open":262,"high":262,"low":262,"close":262,"volume":140800},{"date":"2019-05-22","open":262,"high":262,"low":262,"close":262,"volume":35138},{"date":"2019-10-15","open":262.5,"high":262.5,"low":262.5,"close":262.5,"volume":140800},{"date":"2019-12-19","open":260,"high":260,"low":260,"close":260,"volume":27500},{"date":"2020-01-16","open":260,"high":260,"low":260,"close":260,"volume":37440},{"date":"2020-02-05","open":260,"high":260,"low":260,"close":260,"volume":50000},{"date":"2020-06-29","open":260,"high":260,"low":260,"close":260,"volume":25000},{"date":"2020-08-31","open":391,"high":391,"low":391,"close":391,"volume":150000},{"date":"2020-09-06","open":391,"high":391,"low":391,"close":391,"volume":55576},{"date":"2020-10-11","open":384,"high":384,"low":384,"close":384,"volume":16755},{"date":"2020-11-18","open":110,"high":384,"low":384,"close":384,"volume":178410},{"date":"2020-12-03","open":380,"high":380,"low":380,"close":380,"volume":200000},{"date":"2020-12-28","open":380,"high":380,"low":380,"close":380,"volume":5988},{"date":"2021-01-18","open":380,"high":380,"low":380,"close":380,"volume":2285},{"date":"2021-07-27","open":697,"high":697,"low":697,"close":697,"volume":216000},{"date":"2021-07-28","open":697,"high":697,"low":697,"close":697,"volume":50000},{"date":"2021-09-14","open":683.1,"high":683.1,"low":670,"close":670,"volume":20000},{"date":"2021-09-20","open":657,"high":657,"low":657,"close":657,"volume":10000},{"date":"2021-11-30","open":679,"high":679,"low":679,"close":679,"volume":3648},{"date":"2022-01-19","open":679,"high":679,"low":679,"close":679,"volume":140800},{"date":"2022-07-03","open":317,"high":317,"low":317,"close":317,"volume":94095},{"date":"2022-12-01","open":274,"high":274,"low":274,"close":274,"volume":12500},{"date":"2023-03-05","open":340.1,"high":340.1,"low":340.1,"close":340.1,"volume":114500},{"date":"2023-03-14","open":340.1,"high":340.1,"low":340.1,"close":340.1,"volume":12267},{"date":"2023-08-10","open":382,"high":382,"low":382,"close":382,"volume":20000},{"date":"2023-12-19","open":365,"high":365,"low":365,"close":365,"volume":214699},{"date":"2024-03-05","open":308,"high":308,"low":308,"close":308,"volume":50000},{"date":"2024-03-06","open":308,"high":308,"low":308,"close":308,"volume":50000},{"date":"2024-03-07","open":308,"high":308,"low":308,"close":308,"volume":25000},{"date":"2024-05-16","open":312,"high":312,"low":312,"close":312,"volume":75426},{"date":"2024-10-06","open":312,"high":312,"low":312,"close":312,"volume":530000},{"date":"2025-01-07","open":388,"high":388,"low":388,"close":388,"volume":2000},{"date":"2026-04-21","open":252,"high":252,"low":252,"close":252,"volume":50000},{"date":"2026-07-09","open":239,"high":239,"low":239,"close":239,"volume":498960},{"date":"2026-09-28","open":239,"high":239,"low":239,"close":239,"volume":28101}]}