{"symbol":"FMDBLP","name":"First Micro Finance Laghubitta Bittiya Sanstha 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/FMDBLP","asOf":"2026-10-12","days":32,"bars":[{"date":"2016-02-17","open":463,"high":463,"low":463,"close":463,"volume":16100},{"date":"2016-11-17","open":650,"high":650,"low":650,"close":650,"volume":200},{"date":"2016-12-06","open":650,"high":650,"low":650,"close":650,"volume":83786},{"date":"2017-09-04","open":600,"high":600,"low":600,"close":600,"volume":12567},{"date":"2018-01-04","open":425,"high":425,"low":425,"close":425,"volume":11500},{"date":"2018-01-07","open":417,"high":417,"low":401,"close":401,"volume":17250},{"date":"2018-01-08","open":393,"high":393,"low":380,"close":380,"volume":17250},{"date":"2018-01-09","open":380,"high":373,"low":360,"close":360,"volume":34500},{"date":"2018-01-10","open":360,"high":360,"low":360,"close":360,"volume":2300},{"date":"2018-03-27","open":360,"high":360,"low":360,"close":360,"volume":10000},{"date":"2018-07-11","open":314,"high":314,"low":308,"close":308,"volume":6678},{"date":"2018-10-04","open":240,"high":240,"low":240,"close":240,"volume":30000},{"date":"2019-09-29","open":132,"high":132,"low":132,"close":132,"volume":17110},{"date":"2020-07-14","open":275,"high":275,"low":275,"close":275,"volume":500},{"date":"2021-01-28","open":295,"high":275,"low":275,"close":275,"volume":150000},{"date":"2021-07-14","open":447,"high":447,"low":447,"close":447,"volume":25300},{"date":"2021-09-27","open":447,"high":447,"low":447,"close":447,"volume":1500},{"date":"2021-10-03","open":447,"high":447,"low":447,"close":447,"volume":77500},{"date":"2021-10-25","open":447,"high":447,"low":447,"close":447,"volume":4000},{"date":"2021-11-18","open":447,"high":447,"low":447,"close":447,"volume":8000},{"date":"2022-01-09","open":447,"high":447,"low":447,"close":447,"volume":18000},{"date":"2022-01-16","open":447,"high":447,"low":447,"close":447,"volume":14054},{"date":"2023-05-21","open":292,"high":292,"low":292,"close":292,"volume":24620},{"date":"2023-05-22","open":292,"high":292,"low":292,"close":292,"volume":19000},{"date":"2023-05-23","open":292,"high":292,"low":292,"close":292,"volume":65000},{"date":"2023-09-17","open":349,"high":349,"low":349,"close":349,"volume":15400},{"date":"2024-05-05","open":349,"high":349,"low":349,"close":349,"volume":150000},{"date":"2024-07-08","open":370,"high":370,"low":370,"close":370,"volume":9000},{"date":"2025-02-16","open":370,"high":370,"low":370,"close":370,"volume":71915},{"date":"2025-03-16","open":370,"high":370,"low":280.5,"close":280.5,"volume":140000},{"date":"2025-08-12","open":280.5,"high":280.5,"low":280.5,"close":280.5,"volume":30000},{"date":"2026-10-12","open":403,"high":403,"low":403,"close":403,"volume":97972}]}