{"symbol":"HATHY","name":"Hathway Investment Nepal 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/HATHY","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":1062,"high":1083.1,"low":1053.6,"close":1059.41,"volume":10363},{"date":"2025-09-07","open":1070,"high":1070,"low":1034,"close":1038.9,"volume":10513},{"date":"2025-09-08","open":1058.9,"high":1058.9,"low":997.1,"close":1001.19,"volume":12715},{"date":"2025-09-18","open":981.2,"high":981.2,"low":920,"close":920,"volume":511},{"date":"2025-09-21","open":902,"high":1011,"low":884,"close":1003.27,"volume":22076},{"date":"2025-09-23","open":1004,"high":1029,"low":990.1,"close":1020,"volume":8041},{"date":"2025-09-24","open":1020,"high":1020,"low":985.1,"close":990,"volume":9064},{"date":"2025-09-25","open":990,"high":1005,"low":985.1,"close":1000,"volume":2986},{"date":"2025-09-28","open":1020,"high":1020,"low":980,"close":1001,"volume":6570},{"date":"2025-10-07","open":1005,"high":1005,"low":979,"close":983,"volume":3665},{"date":"2025-10-08","open":970,"high":972,"low":930,"close":955,"volume":15829},{"date":"2025-10-09","open":973.6,"high":1050,"low":973.6,"close":978,"volume":12739},{"date":"2025-10-12","open":970,"high":980,"low":920,"close":939.5,"volume":13271},{"date":"2025-10-13","open":939,"high":960,"low":921,"close":957,"volume":8041},{"date":"2025-10-14","open":970,"high":970,"low":928,"close":940,"volume":4479},{"date":"2025-10-15","open":930,"high":940,"low":920.1,"close":924,"volume":4256},{"date":"2025-10-16","open":908,"high":940,"low":908,"close":920,"volume":5901},{"date":"2025-10-19","open":925,"high":925,"low":906,"close":914.9,"volume":5866},{"date":"2025-10-26","open":910,"high":910,"low":890,"close":904,"volume":8277},{"date":"2025-10-28","open":905,"high":950,"low":905,"close":943,"volume":10207},{"date":"2025-10-29","open":950,"high":955,"low":915,"close":930,"volume":12569},{"date":"2025-10-30","open":912,"high":960,"low":912,"close":951,"volume":7518},{"date":"2025-11-02","open":960,"high":974,"low":946,"close":974,"volume":8049},{"date":"2025-11-03","open":965,"high":982.9,"low":960,"close":963,"volume":9990},{"date":"2025-11-04","open":975,"high":975,"low":941,"close":954.3,"volume":10098},{"date":"2025-11-05","open":945,"high":954.9,"low":940,"close":954.9,"volume":5615},{"date":"2025-11-06","open":954.9,"high":959.9,"low":941.3,"close":945,"volume":6847},{"date":"2025-11-09","open":932,"high":936,"low":930,"close":933.1,"volume":5044},{"date":"2025-11-10","open":915.2,"high":939.5,"low":915,"close":928,"volume":7116},{"date":"2025-11-11","open":928,"high":928,"low":912,"close":925,"volume":2463},{"date":"2025-11-12","open":926,"high":927,"low":906.5,"close":919.9,"volume":8593},{"date":"2025-11-13","open":920,"high":923,"low":910,"close":919,"volume":4865},{"date":"2025-11-16","open":919,"high":919,"low":908,"close":910,"volume":4851},{"date":"2025-11-17","open":910,"high":915,"low":901,"close":909.7,"volume":8967},{"date":"2025-11-18","open":901.2,"high":925,"low":901.1,"close":920,"volume":8547},{"date":"2025-11-19","open":920,"high":920,"low":905,"close":909,"volume":3702},{"date":"2025-11-20","open":902.5,"high":911,"low":900,"close":908.9,"volume":2611},{"date":"2025-11-23","open":924.5,"high":927,"low":910.1,"close":924.8,"volume":7338},{"date":"2025-11-24","open":930,"high":940,"low":926.4,"close":938.8,"volume":7906},{"date":"2025-11-25","open":938.8,"high":948,"low":925.8,"close":927.1,"volume":7621},{"date":"2025-11-26","open":921,"high":935,"low":921,"close":933,"volume":4784},{"date":"2025-11-27","open":933,"high":936,"low":925,"close":928,"volume":7734},{"date":"2025-11-30","open":928,"high":939.9,"low":925,"close":926,"volume":6258},{"date":"2025-12-01","open":921.5,"high":927,"low":911.1,"close":924,"volume":8069},{"date":"2025-12-02","open":924,"high":924,"low":912.1,"close":918.5,"volume":5326},{"date":"2025-12-03","open":915.3,"high":929,"low":912,"close":914.5,"volume":8834},{"date":"2025-12-07","open":911,"high":920,"low":908,"close":915,"volume":6473},{"date":"2025-12-08","open":915,"high":919,"low":910,"close":910,"volume":5012},{"date":"2025-12-09","open":910,"high":919,"low":902.1,"close":908.9,"volume":5465},{"date":"2025-12-10","open":905,"high":912,"low":905,"close":911.9,"volume":4727},{"date":"2025-12-11","open":909,"high":914,"low":905,"close":905,"volume":3119},{"date":"2025-12-14","open":906,"high":906,"low":900,"close":903,"volume":5597},{"date":"2025-12-15","open":905,"high":908,"low":900,"close":906,"volume":4449},{"date":"2025-12-16","open":920,"high":920,"low":901.1,"close":914.2,"volume":3446},{"date":"2025-12-17","open":896,"high":918.8,"low":896,"close":917,"volume":5911},{"date":"2025-12-18","open":909,"high":915,"low":901,"close":902,"volume":8375},{"date":"2025-12-21","open":909,"high":909,"low":890,"close":896,"volume":9962},{"date":"2025-12-22","open":892,"high":900.9,"low":888,"close":890,"volume":5478},{"date":"2025-12-23","open":890,"high":900,"low":883,"close":889,"volume":7667},{"date":"2025-12-24","open":890,"high":896,"low":885.1,"close":886.9,"volume":5197},{"date":"2025-12-28","open":898,"high":903,"low":890,"close":903,"volume":9968},{"date":"2025-12-29","open":914.9,"high":914.9,"low":892.1,"close":900,"volume":11075},{"date":"2025-12-31","open":900,"high":910,"low":888,"close":888,"volume":17405},{"date":"2026-01-01","open":904,"high":904,"low":880,"close":887,"volume":15079},{"date":"2026-01-04","open":898,"high":898,"low":876,"close":879,"volume":10512},{"date":"2026-01-05","open":876,"high":909,"low":876,"close":909,"volume":18990},{"date":"2026-01-06","open":915,"high":927.1,"low":900,"close":905,"volume":11367},{"date":"2026-01-07","open":905,"high":910,"low":895.1,"close":895.1,"volume":5148},{"date":"2026-01-08","open":890,"high":900,"low":885,"close":891,"volume":7483},{"date":"2026-01-12","open":883,"high":895,"low":880,"close":884,"volume":13643},{"date":"2026-01-13","open":884,"high":893,"low":875.5,"close":877.2,"volume":11694},{"date":"2026-01-14","open":881.5,"high":890,"low":878,"close":884,"volume":10963},{"date":"2026-01-18","open":890,"high":899.8,"low":889.1,"close":896,"volume":7992},{"date":"2026-01-20","open":900,"high":928.2,"low":897,"close":928,"volume":29411},{"date":"2026-01-21","open":939,"high":939,"low":910.1,"close":916,"volume":15881},{"date":"2026-01-22","open":914,"high":930,"low":907,"close":920,"volume":12579},{"date":"2026-01-25","open":914,"high":994,"low":914,"close":990,"volume":40903},{"date":"2026-01-26","open":990,"high":1008,"low":962,"close":976,"volume":42501},{"date":"2026-01-27","open":990,"high":990,"low":933,"close":940,"volume":23931},{"date":"2026-01-28","open":935,"high":950.1,"low":930,"close":942,"volume":15314},{"date":"2026-01-29","open":932,"high":949.9,"low":932,"close":932.6,"volume":16547},{"date":"2026-02-01","open":925,"high":930,"low":915,"close":915,"volume":11222},{"date":"2026-02-02","open":915,"high":932.5,"low":910,"close":920,"volume":7043},{"date":"2026-02-03","open":902.1,"high":924.9,"low":902.1,"close":914,"volume":9530},{"date":"2026-02-04","open":914,"high":928.8,"low":904.1,"close":916,"volume":7373},{"date":"2026-02-05","open":916,"high":926,"low":910,"close":919,"volume":12647},{"date":"2026-02-08","open":924,"high":978,"low":924,"close":955,"volume":52848},{"date":"2026-02-09","open":955,"high":958.8,"low":927.2,"close":932,"volume":14652},{"date":"2026-02-10","open":930,"high":934.5,"low":915,"close":920,"volume":12069},{"date":"2026-02-11","open":937.5,"high":938,"low":910,"close":911.1,"volume":11646},{"date":"2026-02-12","open":915.1,"high":930,"low":914,"close":917,"volume":16056},{"date":"2026-02-16","open":914,"high":919.5,"low":903.1,"close":907.1,"volume":10444},{"date":"2026-02-17","open":903,"high":917,"low":900,"close":903,"volume":12990},{"date":"2026-02-22","open":900,"high":903,"low":888,"close":891.9,"volume":10927},{"date":"2026-02-23","open":890,"high":893,"low":885,"close":887,"volume":9733},{"date":"2026-02-24","open":890,"high":896,"low":887,"close":895,"volume":4356},{"date":"2026-02-25","open":900,"high":912.9,"low":900,"close":902,"volume":5914},{"date":"2026-02-26","open":909.9,"high":912,"low":891.3,"close":904,"volume":7829},{"date":"2026-03-01","open":891,"high":907,"low":890,"close":904,"volume":7202},{"date":"2026-03-03","open":904,"high":920,"low":900.1,"close":919,"volume":5297},{"date":"2026-03-09","open":937,"high":994.5,"low":937,"close":994.5,"volume":385},{"date":"2026-03-10","open":1000,"high":1005,"low":949.7,"close":972,"volume":40680},{"date":"2026-03-11","open":977.9,"high":977.9,"low":945,"close":946,"volume":17657},{"date":"2026-03-12","open":930,"high":964,"low":929,"close":950,"volume":10370},{"date":"2026-03-15","open":950,"high":958,"low":936,"close":940,"volume":11734},{"date":"2026-03-16","open":949,"high":949,"low":930.1,"close":933,"volume":6574},{"date":"2026-03-17","open":920.1,"high":938.5,"low":920.1,"close":926,"volume":6693},{"date":"2026-03-19","open":936,"high":960,"low":930,"close":951,"volume":17944},{"date":"2026-03-22","open":961,"high":974.1,"low":945,"close":971.5,"volume":24777},{"date":"2026-03-23","open":980,"high":980,"low":952,"close":970,"volume":21547},{"date":"2026-03-24","open":972.5,"high":977.9,"low":960,"close":960.3,"volume":14980},{"date":"2026-03-25","open":965,"high":965,"low":940,"close":940.6,"volume":19361},{"date":"2026-03-26","open":940,"high":955,"low":935,"close":955,"volume":11914},{"date":"2026-03-29","open":935.9,"high":977,"low":926.1,"close":934,"volume":15183},{"date":"2026-03-30","open":928.1,"high":943,"low":912,"close":923.8,"volume":14877},{"date":"2026-03-31","open":910,"high":926.3,"low":907.3,"close":921.1,"volume":11166},{"date":"2026-04-01","open":905,"high":930,"low":902,"close":910,"volume":13691},{"date":"2026-04-02","open":900,"high":914.9,"low":891.8,"close":901,"volume":10255},{"date":"2026-04-05","open":885,"high":895,"low":860.6,"close":860.7,"volume":12474},{"date":"2026-04-06","open":861,"high":890,"low":861,"close":880,"volume":17054},{"date":"2026-04-07","open":892,"high":917,"low":873,"close":876,"volume":12814},{"date":"2026-04-08","open":885,"high":898,"low":873,"close":897,"volume":10096},{"date":"2026-04-09","open":913,"high":913,"low":886.1,"close":900.1,"volume":10496},{"date":"2026-04-10","open":886.6,"high":906.5,"low":886.6,"close":888.7,"volume":6753},{"date":"2026-04-13","open":890,"high":900,"low":886.2,"close":890,"volume":8952},{"date":"2026-04-15","open":890,"high":903.8,"low":890,"close":898,"volume":8166},{"date":"2026-04-16","open":900,"high":900,"low":886,"close":890,"volume":6877},{"date":"2026-04-17","open":880,"high":885,"low":872.2,"close":878,"volume":15211},{"date":"2026-04-20","open":877,"high":880,"low":855.1,"close":868,"volume":12612},{"date":"2026-04-21","open":868,"high":874.9,"low":860,"close":864.9,"volume":5849},{"date":"2026-04-22","open":863,"high":870,"low":851,"close":861.2,"volume":12449},{"date":"2026-04-23","open":861.2,"high":868.9,"low":855.1,"close":860,"volume":6588},{"date":"2026-04-24","open":845.1,"high":857,"low":840,"close":853,"volume":12621},{"date":"2026-04-27","open":853,"high":853,"low":835.6,"close":845,"volume":5725},{"date":"2026-04-28","open":845,"high":845,"low":835,"close":835,"volume":10576},{"date":"2026-04-29","open":876,"high":876,"low":822.3,"close":826,"volume":4852},{"date":"2026-04-30","open":829,"high":829,"low":800,"close":814,"volume":8882},{"date":"2026-05-04","open":810,"high":810,"low":800,"close":801.9,"volume":5733},{"date":"2026-05-05","open":795,"high":810,"low":790,"close":800,"volume":5386},{"date":"2026-05-06","open":805,"high":812,"low":800,"close":802,"volume":3162},{"date":"2026-05-07","open":795.6,"high":813,"low":795,"close":806,"volume":3453},{"date":"2026-05-08","open":808,"high":819,"low":802,"close":816,"volume":4417},{"date":"2026-05-11","open":815,"high":832,"low":815,"close":824,"volume":5920},{"date":"2026-05-12","open":830,"high":834,"low":810,"close":810,"volume":9009},{"date":"2026-05-13","open":810,"high":815,"low":805,"close":805,"volume":2905},{"date":"2026-05-14","open":805,"high":805,"low":798,"close":799,"volume":3834},{"date":"2026-05-15","open":800,"high":804,"low":790,"close":790.2,"volume":4976},{"date":"2026-05-18","open":786.1,"high":786.1,"low":772.1,"close":781.6,"volume":8499},{"date":"2026-05-19","open":781.6,"high":781.6,"low":775,"close":777,"volume":4998},{"date":"2026-05-20","open":788,"high":803.5,"low":771.1,"close":802.9,"volume":5350},{"date":"2026-05-21","open":814,"high":814,"low":795,"close":799.9,"volume":3795},{"date":"2026-05-22","open":799.9,"high":808,"low":795,"close":799,"volume":3567},{"date":"2026-05-25","open":810.9,"high":810.9,"low":803,"close":805.7,"volume":4445},{"date":"2026-05-26","open":816,"high":816,"low":800,"close":800,"volume":5323},{"date":"2026-05-27","open":800,"high":803,"low":794,"close":800,"volume":5632},{"date":"2026-06-01","open":804,"high":804,"low":785,"close":786,"volume":2931},{"date":"2026-06-02","open":825,"high":825,"low":770,"close":791,"volume":5322},{"date":"2026-06-03","open":790,"high":803,"low":780,"close":788,"volume":7939},{"date":"2026-06-04","open":798.5,"high":798.9,"low":784,"close":791,"volume":2787},{"date":"2026-06-05","open":791,"high":791,"low":780,"close":787,"volume":4509},{"date":"2026-06-08","open":781,"high":781,"low":772,"close":777,"volume":4999},{"date":"2026-06-09","open":777,"high":780,"low":755,"close":773.1,"volume":15109},{"date":"2026-06-10","open":776,"high":780.4,"low":768,"close":774,"volume":2349},{"date":"2026-06-11","open":774,"high":778,"low":761.1,"close":770,"volume":4910},{"date":"2026-06-12","open":770,"high":785,"low":770,"close":773.1,"volume":4697},{"date":"2026-06-15","open":775,"high":779,"low":767,"close":775,"volume":2472},{"date":"2026-06-16","open":775,"high":775,"low":762,"close":763.1,"volume":5290},{"date":"2026-06-17","open":766,"high":770,"low":765,"close":765,"volume":3129},{"date":"2026-06-18","open":765,"high":769.9,"low":758.1,"close":765,"volume":3707},{"date":"2026-06-19","open":774.5,"high":774.9,"low":760.1,"close":763,"volume":2955},{"date":"2026-06-22","open":760,"high":760,"low":753,"close":756,"volume":4939},{"date":"2026-06-23","open":793.8,"high":793.8,"low":735,"close":745,"volume":7392},{"date":"2026-06-24","open":754,"high":754,"low":730.6,"close":737,"volume":5757},{"date":"2026-06-25","open":740,"high":746.9,"low":730,"close":739.8,"volume":3652},{"date":"2026-06-26","open":740,"high":740,"low":722,"close":722,"volume":6784},{"date":"2026-06-29","open":722,"high":722,"low":704,"close":711,"volume":6238},{"date":"2026-06-30","open":720,"high":720,"low":683.8,"close":687,"volume":9658},{"date":"2026-07-01","open":671,"high":715.8,"low":671,"close":713.9,"volume":7042},{"date":"2026-07-02","open":715,"high":715,"low":695,"close":705,"volume":2817},{"date":"2026-07-03","open":705,"high":714.8,"low":700,"close":701,"volume":4617},{"date":"2026-07-06","open":701,"high":712,"low":696,"close":697,"volume":8560},{"date":"2026-07-07","open":700,"high":703,"low":691.2,"close":703,"volume":5570},{"date":"2026-07-08","open":700,"high":745,"low":681.1,"close":703,"volume":8237},{"date":"2026-07-09","open":691,"high":696,"low":667,"close":689.9,"volume":6267},{"date":"2026-07-10","open":675,"high":693,"low":675,"close":689.8,"volume":3429},{"date":"2026-07-13","open":681,"high":690,"low":673,"close":679.9,"volume":4910},{"date":"2026-07-14","open":665.1,"high":690,"low":662,"close":690,"volume":3689},{"date":"2026-07-15","open":699,"high":699,"low":672.1,"close":672.2,"volume":6928},{"date":"2026-07-16","open":675,"high":675,"low":660,"close":672.9,"volume":6428},{"date":"2026-07-17","open":675,"high":720,"low":675,"close":720,"volume":10866},{"date":"2026-07-20","open":720,"high":782,"low":720,"close":782,"volume":11632},{"date":"2026-07-21","open":785,"high":785,"low":750,"close":770,"volume":30191},{"date":"2026-07-22","open":770,"high":770,"low":730.5,"close":755,"volume":9728},{"date":"2026-07-23","open":767,"high":767,"low":744.2,"close":757.9,"volume":3251},{"date":"2026-07-24","open":759,"high":780,"low":750,"close":755,"volume":11987},{"date":"2026-07-27","open":750,"high":759,"low":725,"close":737,"volume":10058},{"date":"2026-07-28","open":737,"high":740,"low":720,"close":721,"volume":5096},{"date":"2026-07-29","open":742.6,"high":742.6,"low":703.4,"close":726,"volume":3398},{"date":"2026-07-30","open":726,"high":739,"low":711,"close":712,"volume":3152},{"date":"2026-07-31","open":727,"high":727,"low":702,"close":714,"volume":4107},{"date":"2026-08-03","open":701,"high":722,"low":697,"close":705,"volume":5364},{"date":"2026-08-04","open":690.1,"high":702,"low":685.9,"close":692,"volume":3739},{"date":"2026-08-05","open":726,"high":726,"low":680,"close":696,"volume":4134},{"date":"2026-08-06","open":681,"high":696.9,"low":681,"close":685.9,"volume":2640},{"date":"2026-08-07","open":681.2,"high":694.5,"low":681,"close":693,"volume":4014},{"date":"2026-08-10","open":705,"high":705,"low":680,"close":680,"volume":7602},{"date":"2026-08-11","open":646,"high":705,"low":646,"close":680,"volume":7526},{"date":"2026-08-12","open":681,"high":695,"low":673,"close":676,"volume":4187},{"date":"2026-08-13","open":676,"high":684.9,"low":676,"close":677,"volume":1764},{"date":"2026-08-14","open":678.2,"high":683,"low":676,"close":677,"volume":4648},{"date":"2026-08-17","open":677,"high":677,"low":646,"close":652.6,"volume":15034},{"date":"2026-08-18","open":658,"high":668,"low":615,"close":618.9,"volume":34935},{"date":"2026-08-19","open":618.5,"high":618.5,"low":595,"close":603.2,"volume":22168},{"date":"2026-08-20","open":606,"high":606,"low":580,"close":581,"volume":22871},{"date":"2026-08-21","open":581,"high":610,"low":577,"close":610,"volume":18238},{"date":"2026-08-24","open":612,"high":630.3,"low":590.1,"close":630.3,"volume":15298},{"date":"2026-08-25","open":630,"high":633.4,"low":600,"close":633.4,"volume":18050},{"date":"2026-08-26","open":615,"high":628,"low":605,"close":621,"volume":8858},{"date":"2026-08-27","open":606,"high":625.5,"low":588,"close":625.5,"volume":10850},{"date":"2026-08-31","open":620,"high":620,"low":590,"close":600,"volume":10350},{"date":"2026-09-01","open":590,"high":618,"low":590,"close":617.4,"volume":15410},{"date":"2026-09-02","open":603,"high":616.5,"low":600,"close":609,"volume":7782},{"date":"2026-09-03","open":607,"high":609,"low":595.1,"close":609,"volume":7502},{"date":"2026-09-07","open":609,"high":610,"low":590.1,"close":594.5,"volume":9650},{"date":"2026-09-09","open":591.2,"high":591.2,"low":570.1,"close":575,"volume":17339},{"date":"2026-09-10","open":575,"high":612,"low":545,"close":576.9,"volume":22877},{"date":"2026-09-11","open":570.3,"high":609,"low":559.6,"close":609,"volume":21134},{"date":"2026-09-14","open":609,"high":609,"low":567.5,"close":595,"volume":12261},{"date":"2026-09-15","open":624,"high":624,"low":596,"close":612,"volume":31802},{"date":"2026-09-16","open":612,"high":614,"low":594,"close":606,"volume":12575},{"date":"2026-09-17","open":605,"high":606,"low":587.9,"close":588,"volume":18271},{"date":"2026-09-18","open":558.6,"high":558.6,"low":499.8,"close":499.8,"volume":263471},{"date":"2026-09-22","open":474.9,"high":510,"low":424.9,"close":489,"volume":960079},{"date":"2026-09-23","open":492,"high":492,"low":461,"close":469,"volume":178885},{"date":"2026-09-24","open":470,"high":470,"low":443.4,"close":452.9,"volume":264625},{"date":"2026-09-28","open":450,"high":450,"low":401,"close":405,"volume":480330},{"date":"2026-09-29","open":385,"high":420,"low":385,"close":419,"volume":326694},{"date":"2026-09-30","open":420,"high":438,"low":416,"close":429,"volume":235078},{"date":"2026-10-01","open":434,"high":470,"low":430,"close":455,"volume":484743},{"date":"2026-10-02","open":460,"high":460,"low":436.5,"close":440,"volume":217561},{"date":"2026-10-05","open":440,"high":440,"low":416.2,"close":422.1,"volume":199197},{"date":"2026-10-06","open":401,"high":450,"low":401,"close":437.5,"volume":171636},{"date":"2026-10-07","open":447,"high":447,"low":425,"close":425.1,"volume":83814},{"date":"2026-10-08","open":425,"high":430,"low":419,"close":423,"volume":146289},{"date":"2026-10-09","open":429,"high":429,"low":418,"close":421,"volume":146264},{"date":"2026-10-12","open":422,"high":422,"low":414,"close":414.1,"volume":188883},{"date":"2026-10-13","open":419,"high":420,"low":408.5,"close":408.5,"volume":157072},{"date":"2026-10-14","open":410,"high":415,"low":407.4,"close":410,"volume":112694},{"date":"2026-10-15","open":415,"high":415,"low":408,"close":411,"volume":120131},{"date":"2026-10-16","open":415,"high":415,"low":409.8,"close":410,"volume":113968}]}