{"symbol":"GBIMEP","name":"Global IME Bank 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/GBIMEP","asOf":"2026-09-18","days":250,"bars":[{"date":"2018-07-15","open":173,"high":173,"low":173,"close":173,"volume":4859},{"date":"2018-09-06","open":176,"high":176,"low":176,"close":176,"volume":127649},{"date":"2018-09-09","open":176,"high":176,"low":176,"close":176,"volume":2473},{"date":"2018-09-12","open":176,"high":176,"low":176,"close":176,"volume":15892},{"date":"2018-09-17","open":179,"high":179,"low":179,"close":179,"volume":517826},{"date":"2018-09-27","open":179,"high":179,"low":179,"close":179,"volume":7000},{"date":"2018-10-11","open":179,"high":179,"low":179,"close":179,"volume":21800},{"date":"2018-12-17","open":180,"high":180,"low":180,"close":180,"volume":197597},{"date":"2018-12-19","open":180,"high":180,"low":180,"close":180,"volume":126966},{"date":"2019-01-22","open":180,"high":180,"low":180,"close":180,"volume":9700},{"date":"2019-03-18","open":180,"high":180,"low":177,"close":177,"volume":359636},{"date":"2019-03-19","open":174,"high":174,"low":174,"close":174,"volume":66173},{"date":"2019-03-21","open":174,"high":174,"low":174,"close":174,"volume":105120},{"date":"2019-03-26","open":174,"high":174,"low":174,"close":174,"volume":9154},{"date":"2019-04-07","open":174,"high":174,"low":174,"close":174,"volume":4725},{"date":"2019-04-10","open":174,"high":174,"low":174,"close":174,"volume":47636},{"date":"2019-05-26","open":174,"high":174,"low":174,"close":174,"volume":26580},{"date":"2019-06-12","open":174,"high":174,"low":174,"close":174,"volume":409553},{"date":"2019-06-13","open":174,"high":174,"low":174,"close":174,"volume":100000},{"date":"2019-06-16","open":174,"high":174,"low":171,"close":171,"volume":21793},{"date":"2019-06-17","open":171,"high":171,"low":171,"close":171,"volume":14734},{"date":"2019-06-18","open":171,"high":173,"low":171,"close":173,"volume":7621},{"date":"2019-06-19","open":173,"high":173,"low":173,"close":173,"volume":9596},{"date":"2019-06-20","open":173,"high":173,"low":173,"close":173,"volume":63959},{"date":"2019-06-30","open":173,"high":173,"low":173,"close":173,"volume":600000},{"date":"2019-08-26","open":173,"high":173,"low":173,"close":173,"volume":2687},{"date":"2020-01-22","open":118,"high":118,"low":118,"close":118,"volume":60990},{"date":"2020-02-13","open":173,"high":173,"low":173,"close":173,"volume":20000},{"date":"2020-03-01","open":121,"high":121,"low":121,"close":121,"volume":11068},{"date":"2020-03-10","open":173,"high":173,"low":173,"close":173,"volume":100000},{"date":"2020-03-11","open":121,"high":170,"low":121,"close":170,"volume":99279},{"date":"2020-03-12","open":170,"high":170,"low":164,"close":164,"volume":113103},{"date":"2020-03-15","open":161,"high":163,"low":160,"close":163,"volume":251341},{"date":"2020-03-16","open":163,"high":163,"low":163,"close":163,"volume":166612},{"date":"2020-03-17","open":163,"high":163,"low":160,"close":160,"volume":189202},{"date":"2020-03-18","open":160,"high":160,"low":154,"close":154,"volume":133505},{"date":"2020-03-19","open":154,"high":154,"low":154,"close":154,"volume":16612},{"date":"2020-05-12","open":154,"high":154,"low":154,"close":154,"volume":25062},{"date":"2020-06-29","open":151,"high":151,"low":151,"close":151,"volume":31800},{"date":"2020-07-05","open":151,"high":151,"low":151,"close":151,"volume":72530},{"date":"2020-07-08","open":151,"high":151,"low":151,"close":151,"volume":22000},{"date":"2020-07-12","open":151,"high":151,"low":151,"close":151,"volume":95937},{"date":"2020-07-22","open":151,"high":151,"low":151,"close":151,"volume":500},{"date":"2020-07-23","open":151,"high":151,"low":151,"close":151,"volume":1813},{"date":"2020-07-26","open":151,"high":151,"low":151,"close":151,"volume":1000},{"date":"2020-08-18","open":148,"high":148,"low":148,"close":148,"volume":141000},{"date":"2020-08-19","open":148,"high":148,"low":148,"close":148,"volume":87148},{"date":"2020-08-23","open":150,"high":150,"low":150,"close":150,"volume":28881},{"date":"2020-08-25","open":150,"high":150,"low":150,"close":150,"volume":11558},{"date":"2020-08-30","open":150,"high":150,"low":150,"close":150,"volume":2814},{"date":"2020-08-31","open":150,"high":150,"low":150,"close":150,"volume":48323},{"date":"2020-09-02","open":150,"high":150,"low":150,"close":150,"volume":116666},{"date":"2020-09-07","open":151,"high":151,"low":150,"close":150,"volume":21192},{"date":"2020-09-08","open":150,"high":150,"low":150,"close":150,"volume":25060},{"date":"2020-09-09","open":150,"high":150,"low":150,"close":150,"volume":14000},{"date":"2020-09-13","open":150,"high":150,"low":150,"close":150,"volume":37592},{"date":"2020-09-15","open":150,"high":150,"low":150,"close":150,"volume":12530},{"date":"2020-09-22","open":150,"high":150,"low":150,"close":150,"volume":60998},{"date":"2020-10-07","open":150,"high":150,"low":150,"close":150,"volume":6264},{"date":"2020-11-03","open":150,"high":150,"low":150,"close":150,"volume":250242},{"date":"2020-11-04","open":150,"high":150,"low":150,"close":150,"volume":72530},{"date":"2020-11-05","open":150,"high":150,"low":150,"close":150,"volume":75200},{"date":"2020-11-08","open":150,"high":150,"low":150,"close":150,"volume":44920},{"date":"2020-12-03","open":150,"high":150,"low":149,"close":149,"volume":84123},{"date":"2020-12-08","open":151,"high":151,"low":151,"close":151,"volume":854873},{"date":"2020-12-10","open":151,"high":151,"low":151,"close":151,"volume":1500000},{"date":"2021-02-07","open":151,"high":151,"low":151,"close":151,"volume":40000},{"date":"2021-02-08","open":151,"high":151,"low":151,"close":151,"volume":5986},{"date":"2021-02-09","open":151,"high":151,"low":149,"close":149,"volume":28287},{"date":"2021-02-10","open":147,"high":147,"low":147,"close":147,"volume":33129},{"date":"2021-02-11","open":147,"high":147,"low":147,"close":147,"volume":57022},{"date":"2021-02-14","open":149,"high":149,"low":149,"close":149,"volume":7000},{"date":"2021-02-16","open":150,"high":150,"low":150,"close":150,"volume":10000},{"date":"2021-02-17","open":150,"high":150,"low":150,"close":150,"volume":18000},{"date":"2021-03-23","open":152,"high":152,"low":152,"close":152,"volume":115172},{"date":"2021-04-01","open":152,"high":152,"low":152,"close":152,"volume":14921},{"date":"2021-04-04","open":152,"high":152,"low":152,"close":152,"volume":34200},{"date":"2021-04-15","open":152,"high":152,"low":152,"close":152,"volume":2456},{"date":"2021-05-02","open":150,"high":150,"low":150,"close":150,"volume":30080},{"date":"2021-05-30","open":153,"high":153,"low":153,"close":153,"volume":136463},{"date":"2021-05-31","open":153,"high":153,"low":153,"close":153,"volume":3317},{"date":"2021-06-02","open":153,"high":153,"low":153,"close":153,"volume":35713},{"date":"2021-06-07","open":153,"high":153,"low":153,"close":153,"volume":166313},{"date":"2021-06-17","open":153,"high":153,"low":153,"close":153,"volume":18882},{"date":"2021-06-20","open":153,"high":153,"low":153,"close":153,"volume":85000},{"date":"2021-06-29","open":153,"high":153,"low":153,"close":153,"volume":12135},{"date":"2021-07-01","open":153,"high":153,"low":153,"close":153,"volume":20472},{"date":"2021-07-07","open":155,"high":155,"low":155,"close":155,"volume":20000},{"date":"2021-07-08","open":155,"high":155,"low":155,"close":155,"volume":21425},{"date":"2021-07-15","open":155,"high":155,"low":155,"close":155,"volume":37000},{"date":"2021-07-19","open":156,"high":156,"low":156,"close":156,"volume":10000},{"date":"2021-08-01","open":156,"high":156,"low":156,"close":156,"volume":7060},{"date":"2021-08-02","open":156,"high":156,"low":156,"close":156,"volume":21426},{"date":"2021-08-04","open":156,"high":156,"low":156,"close":156,"volume":2206},{"date":"2021-08-19","open":156,"high":156,"low":156,"close":156,"volume":18500},{"date":"2021-08-26","open":156,"high":156,"low":156,"close":156,"volume":3450},{"date":"2021-09-07","open":156,"high":156,"low":156,"close":156,"volume":3317},{"date":"2021-09-09","open":155,"high":171,"low":155,"close":171,"volume":205944},{"date":"2021-09-12","open":171,"high":171,"low":171,"close":171,"volume":20000},{"date":"2021-09-13","open":171,"high":171,"low":171,"close":171,"volume":71424},{"date":"2021-09-14","open":171,"high":171,"low":171,"close":171,"volume":4638},{"date":"2021-09-20","open":168,"high":168,"low":162,"close":162,"volume":249591},{"date":"2021-09-21","open":162,"high":162,"low":162,"close":162,"volume":71104},{"date":"2021-09-22","open":162,"high":162,"low":162,"close":162,"volume":1754},{"date":"2021-09-23","open":165,"high":165,"low":165,"close":165,"volume":5828},{"date":"2021-09-30","open":162,"high":162,"low":162,"close":162,"volume":5136},{"date":"2021-10-26","open":162,"high":162,"low":162,"close":162,"volume":7142},{"date":"2021-11-15","open":162,"high":162,"low":162,"close":162,"volume":24514},{"date":"2021-11-23","open":162,"high":162,"low":162,"close":162,"volume":6823},{"date":"2021-11-28","open":162,"high":162,"low":162,"close":162,"volume":17269},{"date":"2022-04-20","open":165,"high":165,"low":165,"close":165,"volume":14107},{"date":"2022-04-24","open":165,"high":165,"low":165,"close":165,"volume":67363},{"date":"2022-05-02","open":161.7,"high":161.7,"low":161.7,"close":161.7,"volume":21763},{"date":"2022-05-05","open":161.7,"high":161.7,"low":161.7,"close":161.7,"volume":9091},{"date":"2022-05-10","open":161.7,"high":161.7,"low":161.7,"close":161.7,"volume":61752},{"date":"2022-05-20","open":161.7,"high":161.7,"low":161.7,"close":161.7,"volume":10000},{"date":"2022-06-07","open":161.7,"high":161.7,"low":161.7,"close":161.7,"volume":7740},{"date":"2022-06-15","open":160,"high":160,"low":160,"close":160,"volume":100000},{"date":"2022-12-12","open":121,"high":121,"low":121,"close":121,"volume":30000},{"date":"2022-12-14","open":121,"high":121,"low":121,"close":121,"volume":27298},{"date":"2022-12-15","open":121,"high":121,"low":121,"close":121,"volume":36957},{"date":"2022-12-18","open":123.4,"high":123.4,"low":121,"close":121,"volume":48795},{"date":"2022-12-19","open":121,"high":121,"low":121,"close":121,"volume":9622},{"date":"2023-03-01","open":112,"high":112,"low":112,"close":112,"volume":163114},{"date":"2023-03-14","open":114,"high":114,"low":114,"close":114,"volume":50000},{"date":"2023-03-27","open":114,"high":114,"low":114,"close":114,"volume":274296},{"date":"2023-03-29","open":114,"high":114,"low":114,"close":114,"volume":105152},{"date":"2023-03-30","open":114,"high":114,"low":114,"close":114,"volume":105152},{"date":"2023-04-09","open":114,"high":114,"low":114,"close":114,"volume":223437},{"date":"2023-04-20","open":114,"high":114,"low":114,"close":114,"volume":6110},{"date":"2023-04-24","open":114,"high":114,"low":114,"close":114,"volume":37000},{"date":"2023-05-09","open":114,"high":114,"low":114,"close":114,"volume":129480},{"date":"2023-05-11","open":114,"high":114,"low":114,"close":114,"volume":237586},{"date":"2023-05-15","open":112,"high":112,"low":110,"close":110,"volume":17134},{"date":"2023-05-17","open":110,"high":110,"low":110,"close":110,"volume":5537},{"date":"2023-05-18","open":107.8,"high":107.8,"low":107,"close":107,"volume":25367},{"date":"2023-05-21","open":107,"high":107,"low":107,"close":107,"volume":10000},{"date":"2023-05-23","open":107,"high":107,"low":107,"close":107,"volume":54708},{"date":"2023-05-24","open":107,"high":107,"low":107,"close":107,"volume":20506},{"date":"2023-05-30","open":107,"high":107,"low":105,"close":105,"volume":962730},{"date":"2023-06-05","open":105,"high":105,"low":105,"close":105,"volume":209758},{"date":"2023-06-11","open":105,"high":105,"low":105,"close":105,"volume":37674},{"date":"2023-06-12","open":102.9,"high":102.9,"low":102.9,"close":102.9,"volume":14000},{"date":"2023-06-28","open":102.9,"high":102.9,"low":102.9,"close":102.9,"volume":48555},{"date":"2023-07-05","open":102.9,"high":102.9,"low":102.9,"close":102.9,"volume":3924},{"date":"2023-07-06","open":102.9,"high":102.9,"low":102.9,"close":102.9,"volume":288391},{"date":"2023-07-13","open":103,"high":103,"low":103,"close":103,"volume":10000},{"date":"2023-07-23","open":103,"high":103,"low":102,"close":102,"volume":215279},{"date":"2023-07-26","open":100,"high":100,"low":100,"close":100,"volume":1512539},{"date":"2023-08-02","open":100,"high":100,"low":100,"close":100,"volume":1331},{"date":"2023-08-10","open":100,"high":100,"low":100,"close":100,"volume":686},{"date":"2023-08-14","open":100,"high":100,"low":100,"close":100,"volume":8092},{"date":"2023-08-27","open":100,"high":100,"low":100,"close":100,"volume":78959},{"date":"2023-08-28","open":100,"high":100,"low":100,"close":100,"volume":29317},{"date":"2023-09-03","open":100,"high":100,"low":100,"close":100,"volume":223437},{"date":"2023-09-04","open":100,"high":102,"low":100,"close":102,"volume":151955},{"date":"2023-09-05","open":100,"high":100,"low":100,"close":100,"volume":1661},{"date":"2023-09-10","open":100,"high":100,"low":100,"close":100,"volume":5741},{"date":"2023-09-19","open":100,"high":100,"low":100,"close":100,"volume":59769},{"date":"2023-09-26","open":100,"high":100,"low":100,"close":100,"volume":92948},{"date":"2023-10-03","open":100,"high":100,"low":100,"close":100,"volume":24275},{"date":"2023-10-11","open":100,"high":100,"low":100,"close":100,"volume":11189},{"date":"2023-10-12","open":100,"high":100,"low":100,"close":100,"volume":15465},{"date":"2023-11-28","open":102,"high":105,"low":100,"close":100,"volume":291271},{"date":"2023-12-03","open":100,"high":100,"low":100,"close":100,"volume":40460},{"date":"2023-12-07","open":100,"high":100,"low":100,"close":100,"volume":800000},{"date":"2023-12-11","open":100,"high":100,"low":100,"close":100,"volume":12916},{"date":"2024-01-08","open":100,"high":100,"low":100,"close":100,"volume":5000},{"date":"2024-02-05","open":100,"high":100,"low":100,"close":100,"volume":424342},{"date":"2024-02-06","open":100,"high":100,"low":100,"close":100,"volume":16183},{"date":"2024-02-07","open":100,"high":100,"low":100,"close":100,"volume":17803},{"date":"2024-02-08","open":100,"high":100,"low":100,"close":100,"volume":201853},{"date":"2024-02-11","open":100,"high":100,"low":100,"close":100,"volume":10246},{"date":"2024-02-22","open":100,"high":100,"low":100,"close":100,"volume":66829},{"date":"2024-04-09","open":100,"high":100,"low":100,"close":100,"volume":4500},{"date":"2024-04-29","open":100,"high":100,"low":100,"close":100,"volume":10803},{"date":"2024-05-02","open":100,"high":100,"low":100,"close":100,"volume":303403},{"date":"2024-05-06","open":100,"high":100,"low":100,"close":100,"volume":25539},{"date":"2024-05-07","open":100,"high":100,"low":100,"close":100,"volume":123751},{"date":"2024-05-14","open":100,"high":100,"low":100,"close":100,"volume":53170},{"date":"2024-05-20","open":100,"high":100,"low":100,"close":100,"volume":10802},{"date":"2024-07-10","open":100,"high":100,"low":100,"close":100,"volume":229005},{"date":"2024-07-11","open":100,"high":100,"low":100,"close":100,"volume":1488941},{"date":"2024-07-14","open":100,"high":100,"low":100,"close":100,"volume":2075102},{"date":"2024-07-31","open":100,"high":100,"low":100,"close":100,"volume":12500},{"date":"2024-08-13","open":100,"high":100,"low":100,"close":100,"volume":45973},{"date":"2024-08-28","open":100,"high":100,"low":100,"close":100,"volume":17858},{"date":"2024-08-29","open":100,"high":100,"low":100,"close":100,"volume":3335},{"date":"2024-09-10","open":100,"high":100,"low":100,"close":100,"volume":32690},{"date":"2024-10-02","open":100,"high":100,"low":100,"close":100,"volume":2448},{"date":"2024-11-19","open":100,"high":100,"low":100,"close":100,"volume":29277},{"date":"2024-11-21","open":102,"high":102,"low":100,"close":100,"volume":122737},{"date":"2024-12-04","open":100,"high":100,"low":100,"close":100,"volume":100},{"date":"2024-12-09","open":100,"high":100,"low":100,"close":100,"volume":33000},{"date":"2024-12-12","open":100,"high":100,"low":100,"close":100,"volume":250000},{"date":"2025-03-03","open":122,"high":122,"low":122,"close":122,"volume":1074385},{"date":"2025-03-09","open":122,"high":122,"low":122,"close":122,"volume":37703},{"date":"2025-03-12","open":122,"high":122,"low":122,"close":122,"volume":1058548},{"date":"2025-03-18","open":122,"high":122,"low":122,"close":122,"volume":37704},{"date":"2025-03-24","open":122,"high":122,"low":122,"close":122,"volume":18953},{"date":"2025-03-30","open":122,"high":122,"low":122,"close":122,"volume":30000},{"date":"2025-04-09","open":122,"high":122,"low":122,"close":122,"volume":8346},{"date":"2025-04-30","open":120,"high":120,"low":120,"close":120,"volume":150000},{"date":"2025-06-09","open":120,"high":120,"low":120,"close":120,"volume":138271},{"date":"2025-06-10","open":120,"high":120,"low":120,"close":120,"volume":4927},{"date":"2025-06-12","open":120,"high":120,"low":120,"close":120,"volume":16023},{"date":"2025-06-17","open":120,"high":120,"low":120,"close":120,"volume":96980},{"date":"2025-06-18","open":120,"high":120,"low":116,"close":116,"volume":120993},{"date":"2025-06-19","open":116,"high":116,"low":116,"close":116,"volume":11921},{"date":"2025-06-22","open":113.7,"high":113.7,"low":113.7,"close":113.7,"volume":30045},{"date":"2025-07-02","open":114,"high":114,"low":114,"close":114,"volume":2500},{"date":"2025-07-22","open":114,"high":114,"low":114,"close":114,"volume":16000},{"date":"2025-07-24","open":112,"high":112,"low":112,"close":112,"volume":16479},{"date":"2025-07-27","open":112,"high":112,"low":112,"close":112,"volume":3450},{"date":"2025-07-28","open":110,"high":110,"low":110,"close":110,"volume":17244},{"date":"2025-08-12","open":110,"high":110,"low":110,"close":110,"volume":10335},{"date":"2025-08-13","open":108,"high":108,"low":108,"close":108,"volume":12000},{"date":"2025-08-14","open":108,"high":108,"low":108,"close":108,"volume":15000},{"date":"2025-08-19","open":106,"high":106,"low":106,"close":106,"volume":5187},{"date":"2025-08-24","open":104,"high":104,"low":104,"close":104,"volume":34490},{"date":"2025-09-03","open":102,"high":102,"low":102,"close":102,"volume":1922},{"date":"2025-09-21","open":102,"high":102,"low":102,"close":102,"volume":7554},{"date":"2025-11-09","open":100,"high":100,"low":100,"close":100,"volume":747616},{"date":"2025-12-10","open":100,"high":100,"low":100,"close":100,"volume":21915},{"date":"2025-12-14","open":100,"high":100,"low":100,"close":100,"volume":137301},{"date":"2025-12-21","open":100,"high":100,"low":100,"close":100,"volume":17245},{"date":"2025-12-24","open":100,"high":100,"low":100,"close":100,"volume":23414},{"date":"2026-01-13","open":100,"high":100,"low":100,"close":100,"volume":17231},{"date":"2026-02-17","open":100,"high":100,"low":100,"close":100,"volume":195382},{"date":"2026-02-24","open":100,"high":104,"low":100,"close":100,"volume":468058},{"date":"2026-02-25","open":100,"high":100,"low":100,"close":100,"volume":17073},{"date":"2026-02-26","open":100,"high":100,"low":100,"close":100,"volume":23846},{"date":"2026-03-12","open":100,"high":100,"low":100,"close":100,"volume":20903},{"date":"2026-03-16","open":100,"high":100,"low":100,"close":100,"volume":33286},{"date":"2026-03-17","open":100,"high":100,"low":100,"close":100,"volume":20000},{"date":"2026-04-06","open":100,"high":100,"low":100,"close":100,"volume":19078},{"date":"2026-04-07","open":100,"high":100,"low":100,"close":100,"volume":5854},{"date":"2026-06-09","open":131,"high":131,"low":131,"close":131,"volume":20851},{"date":"2026-06-11","open":131,"high":131,"low":131,"close":131,"volume":15000},{"date":"2026-06-23","open":127.1,"high":127.1,"low":127.1,"close":127.1,"volume":43115},{"date":"2026-07-29","open":120.8,"high":120.8,"low":120.8,"close":120.8,"volume":16479},{"date":"2026-07-30","open":114.8,"high":114.8,"low":111.4,"close":111.4,"volume":47200},{"date":"2026-07-31","open":105.9,"high":105.9,"low":104.7,"close":104.7,"volume":386068},{"date":"2026-08-04","open":104.7,"high":104.7,"low":104.7,"close":104.7,"volume":11396},{"date":"2026-08-06","open":101.6,"high":101.6,"low":101.6,"close":101.6,"volume":22018},{"date":"2026-08-13","open":100,"high":100,"low":100,"close":100,"volume":8622},{"date":"2026-08-14","open":100,"high":100,"low":100,"close":100,"volume":64721},{"date":"2026-09-11","open":100,"high":100,"low":100,"close":100,"volume":7037},{"date":"2026-09-17","open":100,"high":100,"low":100,"close":100,"volume":337767},{"date":"2026-09-18","open":100,"high":100,"low":100,"close":100,"volume":19639}]}