{"symbol":"CZBILP","name":"Citizens Bank International 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/CZBILP","asOf":"2026-08-26","days":129,"bars":[{"date":"2012-06-13","open":100,"high":110,"low":100,"close":100,"volume":41570},{"date":"2012-06-14","open":100,"high":100,"low":100,"close":100,"volume":91925},{"date":"2012-06-17","open":100,"high":100,"low":100,"close":100,"volume":28245},{"date":"2012-06-18","open":100,"high":100,"low":100,"close":100,"volume":107545},{"date":"2012-06-19","open":100,"high":100,"low":100,"close":100,"volume":2625},{"date":"2012-08-28","open":100,"high":100,"low":100,"close":100,"volume":15000},{"date":"2012-08-30","open":100,"high":100,"low":100,"close":100,"volume":7874},{"date":"2012-09-05","open":100,"high":100,"low":100,"close":100,"volume":29894},{"date":"2012-09-19","open":100,"high":100,"low":100,"close":100,"volume":66150},{"date":"2012-10-08","open":100,"high":100,"low":100,"close":100,"volume":116277},{"date":"2012-10-14","open":100,"high":100,"low":100,"close":100,"volume":50},{"date":"2012-11-06","open":100,"high":100,"low":100,"close":100,"volume":58},{"date":"2012-12-04","open":100,"high":100,"low":100,"close":100,"volume":119000},{"date":"2013-01-17","open":100,"high":100,"low":100,"close":100,"volume":90286},{"date":"2013-01-30","open":100,"high":100,"low":100,"close":100,"volume":105250},{"date":"2013-04-08","open":100,"high":106,"low":102,"close":106,"volume":300},{"date":"2013-04-16","open":106,"high":110,"low":108,"close":110,"volume":200},{"date":"2013-04-23","open":110,"high":114,"low":112,"close":114,"volume":200},{"date":"2013-04-28","open":114,"high":118,"low":116,"close":118,"volume":200},{"date":"2013-04-30","open":118,"high":116,"low":116,"close":116,"volume":8000},{"date":"2013-05-07","open":116,"high":120,"low":118,"close":120,"volume":24100},{"date":"2013-05-15","open":120,"high":120,"low":120,"close":120,"volume":60000},{"date":"2013-07-22","open":120,"high":124,"low":122,"close":124,"volume":100000},{"date":"2013-09-05","open":124,"high":124,"low":124,"close":124,"volume":10000},{"date":"2013-09-19","open":124,"high":124,"low":124,"close":124,"volume":15106},{"date":"2013-10-08","open":124,"high":124,"low":124,"close":124,"volume":300000},{"date":"2013-10-10","open":135,"high":135,"low":126,"close":135,"volume":333037},{"date":"2013-10-23","open":135,"high":139,"low":137,"close":139,"volume":15053},{"date":"2013-11-11","open":139,"high":137,"low":137,"close":137,"volume":26680},{"date":"2014-01-01","open":137,"high":135,"low":135,"close":135,"volume":35500},{"date":"2014-01-05","open":135,"high":133,"low":133,"close":133,"volume":10877},{"date":"2014-02-25","open":133,"high":135,"low":135,"close":135,"volume":361040},{"date":"2014-03-11","open":135,"high":135,"low":135,"close":135,"volume":46950},{"date":"2014-04-17","open":135,"high":137,"low":137,"close":137,"volume":51100},{"date":"2014-08-21","open":137,"high":135,"low":135,"close":135,"volume":60554},{"date":"2014-09-28","open":135,"high":135,"low":135,"close":135,"volume":42070},{"date":"2014-09-30","open":135,"high":135,"low":135,"close":135,"volume":51000},{"date":"2014-10-16","open":135,"high":135,"low":135,"close":135,"volume":25501},{"date":"2015-01-26","open":135,"high":137,"low":137,"close":137,"volume":15545},{"date":"2015-02-02","open":137,"high":137,"low":137,"close":137,"volume":10582},{"date":"2015-03-04","open":137,"high":139,"low":139,"close":139,"volume":15000},{"date":"2015-05-26","open":139,"high":139,"low":139,"close":139,"volume":119595},{"date":"2015-07-28","open":139,"high":150,"low":145,"close":150,"volume":11525},{"date":"2016-02-29","open":320,"high":315,"low":315,"close":315,"volume":1038},{"date":"2016-03-13","open":315,"high":315,"low":315,"close":315,"volume":4978},{"date":"2016-06-12","open":315,"high":335,"low":321,"close":335,"volume":55000},{"date":"2016-07-13","open":335,"high":329,"low":323,"close":323,"volume":98208},{"date":"2016-07-20","open":323,"high":323,"low":323,"close":323,"volume":995},{"date":"2016-08-16","open":323,"high":323,"low":323,"close":323,"volume":63000},{"date":"2016-08-30","open":323,"high":325,"low":325,"close":325,"volume":16836},{"date":"2016-12-04","open":325,"high":325,"low":325,"close":325,"volume":111580},{"date":"2017-01-10","open":325,"high":325,"low":325,"close":325,"volume":29200},{"date":"2017-01-19","open":325,"high":325,"low":325,"close":325,"volume":26460},{"date":"2017-02-01","open":325,"high":325,"low":325,"close":325,"volume":18570},{"date":"2017-07-24","open":325,"high":325,"low":325,"close":325,"volume":14045},{"date":"2017-08-24","open":325,"high":325,"low":325,"close":325,"volume":14497},{"date":"2018-01-21","open":160,"high":157,"low":150,"close":150,"volume":62176},{"date":"2018-05-28","open":150,"high":150,"low":150,"close":150,"volume":337480},{"date":"2018-06-11","open":150,"high":150,"low":150,"close":150,"volume":4495},{"date":"2018-07-16","open":150,"high":150,"low":150,"close":150,"volume":84},{"date":"2018-08-09","open":147,"high":147,"low":147,"close":147,"volume":10000},{"date":"2018-08-29","open":145,"high":145,"low":145,"close":145,"volume":16878},{"date":"2018-09-17","open":145,"high":145,"low":145,"close":145,"volume":12000},{"date":"2019-04-15","open":159,"high":159,"low":159,"close":159,"volume":39691},{"date":"2019-04-22","open":159,"high":159,"low":159,"close":159,"volume":2000},{"date":"2019-09-16","open":140,"high":140,"low":140,"close":140,"volume":6434},{"date":"2019-09-30","open":150,"high":150,"low":150,"close":150,"volume":50000},{"date":"2019-11-26","open":159,"high":159,"low":159,"close":159,"volume":240524},{"date":"2019-12-29","open":156,"high":156,"low":156,"close":156,"volume":51500},{"date":"2020-01-01","open":153,"high":153,"low":153,"close":153,"volume":7215},{"date":"2020-03-16","open":150,"high":150,"low":150,"close":150,"volume":30452},{"date":"2020-06-30","open":150,"high":150,"low":150,"close":150,"volume":29000},{"date":"2020-08-19","open":150,"high":150,"low":150,"close":150,"volume":9432},{"date":"2020-10-20","open":150,"high":150,"low":150,"close":150,"volume":115143},{"date":"2021-02-14","open":171,"high":171,"low":171,"close":171,"volume":619},{"date":"2021-03-07","open":171,"high":171,"low":171,"close":171,"volume":3719},{"date":"2021-03-25","open":171,"high":171,"low":171,"close":171,"volume":4953},{"date":"2021-07-08","open":168,"high":168,"low":168,"close":168,"volume":67500},{"date":"2021-07-18","open":204,"high":204,"low":204,"close":204,"volume":11753},{"date":"2021-08-15","open":204,"high":204,"low":204,"close":204,"volume":8851},{"date":"2021-09-16","open":208,"high":208,"low":208,"close":208,"volume":62500},{"date":"2021-10-03","open":203.9,"high":203.9,"low":203.9,"close":203.9,"volume":35000},{"date":"2021-10-06","open":203.9,"high":204,"low":203.9,"close":204,"volume":30758},{"date":"2021-12-16","open":143,"high":143,"low":143,"close":143,"volume":7000},{"date":"2022-02-17","open":143,"high":143,"low":143,"close":143,"volume":15673},{"date":"2022-04-07","open":145.8,"high":145.8,"low":145.8,"close":145.8,"volume":30000},{"date":"2022-06-07","open":145.8,"high":145.8,"low":145.8,"close":145.8,"volume":26358},{"date":"2022-06-08","open":148.7,"high":150,"low":148.7,"close":150,"volume":208074},{"date":"2022-06-17","open":147,"high":147,"low":147,"close":147,"volume":30000},{"date":"2022-06-29","open":149.9,"high":152.8,"low":147,"close":152.8,"volume":197079},{"date":"2022-08-30","open":150,"high":150,"low":150,"close":150,"volume":18843},{"date":"2022-09-05","open":153,"high":153,"low":153,"close":153,"volume":5286},{"date":"2022-09-25","open":153,"high":153,"low":153,"close":153,"volume":800},{"date":"2022-10-12","open":153,"high":153,"low":153,"close":153,"volume":18172},{"date":"2023-03-15","open":100,"high":100,"low":100,"close":100,"volume":5921},{"date":"2023-03-20","open":100,"high":100,"low":100,"close":100,"volume":585271},{"date":"2023-05-21","open":100,"high":100,"low":100,"close":100,"volume":134794},{"date":"2023-05-28","open":100,"high":100,"low":100,"close":100,"volume":14101},{"date":"2023-06-26","open":100,"high":100,"low":100,"close":100,"volume":18376},{"date":"2023-08-10","open":100,"high":100,"low":100,"close":100,"volume":1509},{"date":"2023-08-14","open":100,"high":100,"low":100,"close":100,"volume":1509},{"date":"2023-09-24","open":100,"high":100,"low":100,"close":100,"volume":500000},{"date":"2023-10-01","open":100,"high":100,"low":100,"close":100,"volume":34337},{"date":"2023-12-28","open":100,"high":100,"low":100,"close":100,"volume":6317},{"date":"2024-01-02","open":100,"high":100,"low":100,"close":100,"volume":4490},{"date":"2024-03-27","open":102,"high":102,"low":102,"close":102,"volume":70490},{"date":"2024-04-02","open":102,"high":102,"low":102,"close":102,"volume":50000},{"date":"2024-07-03","open":102,"high":102,"low":102,"close":102,"volume":100000},{"date":"2024-07-04","open":102,"high":102,"low":102,"close":102,"volume":56580},{"date":"2024-08-29","open":102,"high":102,"low":102,"close":102,"volume":105000},{"date":"2024-09-29","open":102,"high":102,"low":102,"close":102,"volume":220000},{"date":"2024-12-31","open":123,"high":123,"low":123,"close":123,"volume":29440},{"date":"2025-01-13","open":120.6,"high":120.6,"low":120.6,"close":120.6,"volume":200000},{"date":"2025-01-20","open":118.2,"high":118.2,"low":118.2,"close":118.2,"volume":200000},{"date":"2025-02-06","open":116,"high":116,"low":116,"close":116,"volume":228807},{"date":"2025-05-06","open":111,"high":111,"low":111,"close":111,"volume":40000},{"date":"2025-10-09","open":108,"high":108,"low":108,"close":108,"volume":51926},{"date":"2025-11-02","open":109,"high":109,"low":109,"close":109,"volume":31607},{"date":"2025-11-12","open":109,"high":109,"low":109,"close":109,"volume":3},{"date":"2026-01-22","open":109,"high":109,"low":109,"close":109,"volume":1444},{"date":"2026-02-09","open":106.9,"high":106.9,"low":106.9,"close":106.9,"volume":30000},{"date":"2026-05-07","open":109,"high":109,"low":109,"close":109,"volume":19786},{"date":"2026-06-26","open":105.8,"high":105.8,"low":105.8,"close":105.8,"volume":14825},{"date":"2026-07-09","open":105.8,"high":105.8,"low":105.8,"close":105.8,"volume":75000},{"date":"2026-07-31","open":100.6,"high":100.6,"low":100,"close":100,"volume":150000},{"date":"2026-08-04","open":100,"high":100,"low":100,"close":100,"volume":722042},{"date":"2026-08-07","open":100,"high":100,"low":100,"close":100,"volume":722042},{"date":"2026-08-25","open":103,"high":103,"low":103,"close":103,"volume":10000},{"date":"2026-08-26","open":100,"high":100,"low":100,"close":109,"volume":58616}]}