{"symbol":"JHAPA","name":"Jhapa Energy 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/JHAPA","asOf":"2026-10-16","days":218,"bars":[{"date":"2025-11-16","open":293.4,"high":311.2,"low":293.4,"close":311.2,"volume":60},{"date":"2025-11-17","open":305.3,"high":342.3,"low":305.3,"close":342.3,"volume":130},{"date":"2025-11-18","open":349.1,"high":376.5,"low":349.1,"close":376.5,"volume":110},{"date":"2025-11-19","open":384,"high":414.1,"low":384,"close":414.1,"volume":120},{"date":"2025-11-20","open":422.3,"high":455.5,"low":422.3,"close":455.5,"volume":200},{"date":"2025-11-23","open":464.6,"high":501,"low":464.6,"close":501,"volume":250},{"date":"2025-11-24","open":511,"high":551.1,"low":511,"close":551.1,"volume":400},{"date":"2025-11-25","open":562.1,"high":606.2,"low":562.1,"close":606.2,"volume":550},{"date":"2025-11-26","open":618.3,"high":666.8,"low":618.3,"close":666.8,"volume":680},{"date":"2025-11-27","open":680.1,"high":733.4,"low":680.1,"close":733.4,"volume":940},{"date":"2025-11-30","open":748,"high":806.7,"low":748,"close":806.7,"volume":1280},{"date":"2025-12-01","open":822.8,"high":887.3,"low":822.8,"close":887.3,"volume":870},{"date":"2025-12-02","open":905,"high":976,"low":905,"close":976,"volume":1260},{"date":"2025-12-03","open":976,"high":1073.6,"low":976,"close":1073.6,"volume":1330},{"date":"2025-12-07","open":1095,"high":1180.9,"low":1095,"close":1180.9,"volume":4200},{"date":"2025-12-08","open":1204.5,"high":1298.9,"low":1113,"close":1298.9,"volume":70662},{"date":"2025-12-09","open":1324,"high":1417,"low":1225.1,"close":1378.1,"volume":21580},{"date":"2025-12-10","open":1400,"high":1400,"low":1240.3,"close":1250,"volume":40684},{"date":"2025-12-11","open":1225,"high":1240,"low":1180.6,"close":1220.7,"volume":41861},{"date":"2025-12-14","open":1201.3,"high":1315.5,"low":1201.3,"close":1259.8,"volume":27348},{"date":"2025-12-15","open":1234.7,"high":1289,"low":1234.7,"close":1260,"volume":21461},{"date":"2025-12-16","open":1260,"high":1279,"low":1244,"close":1260,"volume":10103},{"date":"2025-12-17","open":1250,"high":1295,"low":1247.2,"close":1270,"volume":17332},{"date":"2025-12-18","open":1252.2,"high":1277,"low":1245,"close":1255,"volume":13737},{"date":"2025-12-21","open":1230,"high":1259,"low":1221,"close":1245,"volume":17532},{"date":"2025-12-22","open":1231,"high":1240,"low":1220.2,"close":1240,"volume":9574},{"date":"2025-12-23","open":1220,"high":1240.9,"low":1216.1,"close":1236,"volume":12240},{"date":"2025-12-24","open":1215,"high":1243,"low":1215,"close":1230,"volume":4601},{"date":"2025-12-28","open":1230,"high":1251.6,"low":1221.5,"close":1247.8,"volume":12649},{"date":"2025-12-29","open":1248,"high":1271.9,"low":1228.8,"close":1263.9,"volume":18557},{"date":"2025-12-31","open":1263.1,"high":1295,"low":1250,"close":1285,"volume":19484},{"date":"2026-01-01","open":1275,"high":1369,"low":1275,"close":1320,"volume":27353},{"date":"2026-01-04","open":1300,"high":1366,"low":1300,"close":1359,"volume":33460},{"date":"2026-01-05","open":1331.9,"high":1396,"low":1331.9,"close":1384,"volume":34752},{"date":"2026-01-06","open":1397,"high":1475,"low":1363,"close":1368,"volume":30695},{"date":"2026-01-07","open":1345,"high":1389,"low":1340.7,"close":1380,"volume":21373},{"date":"2026-01-08","open":1353,"high":1401,"low":1353,"close":1400,"volume":14467},{"date":"2026-01-12","open":1400,"high":1507,"low":1386.1,"close":1470,"volume":31391},{"date":"2026-01-13","open":1490,"high":1495,"low":1397,"close":1425,"volume":41790},{"date":"2026-01-14","open":1409,"high":1450,"low":1404,"close":1422,"volume":15101},{"date":"2026-01-18","open":1407,"high":1486,"low":1407,"close":1444,"volume":24476},{"date":"2026-01-20","open":1415.2,"high":1510,"low":1415.2,"close":1499.9,"volume":36403},{"date":"2026-01-21","open":1470,"high":1518,"low":1455,"close":1475,"volume":17270},{"date":"2026-01-22","open":1490,"high":1622,"low":1464,"close":1599.9,"volume":48436},{"date":"2026-01-25","open":1630,"high":1749,"low":1590,"close":1680,"volume":26056},{"date":"2026-01-26","open":1700,"high":1705,"low":1600,"close":1648,"volume":35321},{"date":"2026-01-27","open":1648,"high":1665,"low":1535,"close":1545,"volume":32137},{"date":"2026-01-28","open":1538,"high":1580,"low":1490.1,"close":1554,"volume":12947},{"date":"2026-01-29","open":1570,"high":1581,"low":1450,"close":1473,"volume":17499},{"date":"2026-02-01","open":1460,"high":1469.9,"low":1404.4,"close":1420,"volume":11431},{"date":"2026-02-02","open":1420,"high":1560,"low":1420,"close":1514,"volume":13808},{"date":"2026-02-03","open":1520,"high":1544.2,"low":1450.4,"close":1465,"volume":9305},{"date":"2026-02-04","open":1445,"high":1490,"low":1417.1,"close":1440,"volume":9170},{"date":"2026-02-05","open":1440,"high":1458,"low":1416.1,"close":1436,"volume":9240},{"date":"2026-02-08","open":1408,"high":1487,"low":1408,"close":1445,"volume":7452},{"date":"2026-02-09","open":1422,"high":1440,"low":1395,"close":1396,"volume":9593},{"date":"2026-02-10","open":1396,"high":1423,"low":1358,"close":1375,"volume":7751},{"date":"2026-02-11","open":1402,"high":1415,"low":1320,"close":1320,"volume":9763},{"date":"2026-02-12","open":1305.3,"high":1316,"low":1285,"close":1300,"volume":9500},{"date":"2026-02-16","open":1300.1,"high":1417.6,"low":1300.1,"close":1360,"volume":11124},{"date":"2026-02-17","open":1336,"high":1360,"low":1335,"close":1345,"volume":3246},{"date":"2026-02-22","open":1371.9,"high":1372,"low":1300,"close":1324,"volume":4374},{"date":"2026-02-23","open":1325,"high":1325,"low":1300,"close":1305,"volume":5144},{"date":"2026-02-24","open":1315,"high":1389,"low":1304.1,"close":1368,"volume":6006},{"date":"2026-02-25","open":1393.9,"high":1402,"low":1366.1,"close":1400,"volume":6660},{"date":"2026-02-26","open":1372,"high":1455,"low":1372,"close":1455,"volume":10767},{"date":"2026-03-01","open":1445,"high":1500,"low":1398.1,"close":1480,"volume":13699},{"date":"2026-03-03","open":1450.4,"high":1500,"low":1431,"close":1470,"volume":6862},{"date":"2026-03-09","open":1499.4,"high":1559.5,"low":1499.4,"close":1529,"volume":830},{"date":"2026-03-10","open":1530,"high":1550,"low":1460,"close":1550,"volume":19718},{"date":"2026-03-11","open":1519,"high":1600,"low":1470.1,"close":1498,"volume":7023},{"date":"2026-03-12","open":1527,"high":1527,"low":1455,"close":1464,"volume":7086},{"date":"2026-03-15","open":1450,"high":1508,"low":1411.3,"close":1508,"volume":17919},{"date":"2026-03-16","open":1477.9,"high":1477.9,"low":1419.5,"close":1450,"volume":4853},{"date":"2026-03-17","open":1440,"high":1525,"low":1415.6,"close":1419.2,"volume":11531},{"date":"2026-03-19","open":1447,"high":1447,"low":1400.1,"close":1417,"volume":8468},{"date":"2026-03-22","open":1445.3,"high":1500,"low":1388.7,"close":1417,"volume":18953},{"date":"2026-03-23","open":1417,"high":1442,"low":1397,"close":1439,"volume":15857},{"date":"2026-03-24","open":1410.3,"high":1439,"low":1410.3,"close":1437.5,"volume":9919},{"date":"2026-03-25","open":1466.2,"high":1494,"low":1405.1,"close":1430,"volume":16859},{"date":"2026-03-26","open":1420,"high":1473.7,"low":1420,"close":1445,"volume":11029},{"date":"2026-03-29","open":1425,"high":1440,"low":1388,"close":1388,"volume":10347},{"date":"2026-03-30","open":1363,"high":1460,"low":1363,"close":1399,"volume":11404},{"date":"2026-03-31","open":1390,"high":1400,"low":1371,"close":1387.9,"volume":4181},{"date":"2026-04-01","open":1415.6,"high":1440,"low":1315,"close":1415,"volume":19401},{"date":"2026-04-02","open":1386.7,"high":1414,"low":1313,"close":1382,"volume":17621},{"date":"2026-04-05","open":1360,"high":1360,"low":1260,"close":1299.1,"volume":9399},{"date":"2026-04-06","open":1290,"high":1410,"low":1265,"close":1338,"volume":23236},{"date":"2026-04-07","open":1315,"high":1339.7,"low":1285,"close":1285,"volume":13566},{"date":"2026-04-08","open":1310.7,"high":1350,"low":1301.2,"close":1345,"volume":8394},{"date":"2026-04-09","open":1349,"high":1380,"low":1313,"close":1350,"volume":9489},{"date":"2026-04-10","open":1323,"high":1376,"low":1307,"close":1320,"volume":9837},{"date":"2026-04-13","open":1305,"high":1331,"low":1300.1,"close":1309,"volume":10937},{"date":"2026-04-15","open":1310,"high":1323.7,"low":1298.3,"close":1318,"volume":9062},{"date":"2026-04-16","open":1310,"high":1314,"low":1285,"close":1299,"volume":6342},{"date":"2026-04-17","open":1280,"high":1318,"low":1275,"close":1287.1,"volume":5068},{"date":"2026-04-20","open":1225,"high":1443,"low":1225,"close":1440,"volume":37422},{"date":"2026-04-21","open":1440,"high":1490,"low":1385,"close":1406,"volume":25060},{"date":"2026-04-22","open":1363.9,"high":1604,"low":1363.9,"close":1604,"volume":37502},{"date":"2026-04-23","open":1523.8,"high":1692,"low":1500,"close":1612,"volume":40339},{"date":"2026-04-24","open":1610,"high":1610,"low":1510,"close":1600,"volume":23374},{"date":"2026-04-27","open":1520,"high":1800,"low":1520,"close":1751,"volume":64704},{"date":"2026-04-28","open":1663.5,"high":1738.6,"low":1565.2,"close":1731,"volume":40148},{"date":"2026-04-29","open":1731,"high":1679.1,"low":1506.5,"close":1630,"volume":24218},{"date":"2026-04-30","open":1700,"high":1700,"low":1483,"close":1564,"volume":38447},{"date":"2026-05-04","open":1564,"high":1689,"low":1551.1,"close":1689,"volume":45429},{"date":"2026-05-05","open":1605,"high":1800,"low":1605,"close":1770,"volume":34283},{"date":"2026-05-06","open":1681.5,"high":1835.4,"low":1681.5,"close":1792,"volume":41486},{"date":"2026-05-07","open":1790,"high":1810,"low":1690,"close":1795,"volume":43094},{"date":"2026-05-08","open":1705.3,"high":1860,"low":1705.3,"close":1840,"volume":51604},{"date":"2026-05-11","open":1785,"high":1929,"low":1698,"close":1799,"volume":32150},{"date":"2026-05-12","open":1883,"high":1883,"low":1590,"close":1675,"volume":27357},{"date":"2026-05-13","open":1592,"high":1717,"low":1459.1,"close":1570,"volume":44131},{"date":"2026-05-14","open":1648.5,"high":1648.5,"low":1468,"close":1600,"volume":46426},{"date":"2026-05-15","open":1520,"high":1660,"low":1520,"close":1600,"volume":19253},{"date":"2026-05-18","open":1650,"high":1650,"low":1500,"close":1578.9,"volume":12271},{"date":"2026-05-19","open":1500,"high":1578.9,"low":1458,"close":1509,"volume":6647},{"date":"2026-05-20","open":1433.6,"high":1575,"low":1433.6,"close":1529,"volume":16253},{"date":"2026-05-21","open":1483.2,"high":1550,"low":1390,"close":1405,"volume":52638},{"date":"2026-05-22","open":1334.8,"high":1500,"low":1334.8,"close":1499,"volume":15717},{"date":"2026-05-25","open":1480,"high":1543.7,"low":1438,"close":1499.9,"volume":24488},{"date":"2026-05-26","open":1425,"high":1563,"low":1425,"close":1500,"volume":23956},{"date":"2026-05-27","open":1480,"high":1597,"low":1471,"close":1525,"volume":22792},{"date":"2026-06-01","open":1525,"high":1529.9,"low":1440,"close":1480,"volume":15545},{"date":"2026-06-02","open":1407,"high":1471.9,"low":1382,"close":1418,"volume":28133},{"date":"2026-06-03","open":1418,"high":1500,"low":1378,"close":1420,"volume":16999},{"date":"2026-06-04","open":1400,"high":1470,"low":1328.9,"close":1389.8,"volume":19972},{"date":"2026-06-05","open":1320.4,"high":1391,"low":1320.4,"close":1380,"volume":19631},{"date":"2026-06-08","open":1360,"high":1430,"low":1305,"close":1349.9,"volume":13812},{"date":"2026-06-09","open":1309.5,"high":1345.9,"low":1300,"close":1339,"volume":12839},{"date":"2026-06-10","open":1300,"high":1410,"low":1300,"close":1378,"volume":15651},{"date":"2026-06-11","open":1310,"high":1430,"low":1310,"close":1385,"volume":15182},{"date":"2026-06-12","open":1335,"high":1419,"low":1321,"close":1340,"volume":10332},{"date":"2026-06-15","open":1273,"high":1391,"low":1273,"close":1345,"volume":12556},{"date":"2026-06-16","open":1280,"high":1360,"low":1280,"close":1322,"volume":6211},{"date":"2026-06-17","open":1315,"high":1336,"low":1300,"close":1311,"volume":8872},{"date":"2026-06-18","open":1370,"high":1370,"low":1291.3,"close":1308,"volume":7853},{"date":"2026-06-19","open":1305,"high":1339,"low":1300,"close":1300.7,"volume":9426},{"date":"2026-06-22","open":1300,"high":1328.9,"low":1295.1,"close":1305,"volume":22415},{"date":"2026-06-23","open":1249,"high":1319.5,"low":1249,"close":1296.9,"volume":5596},{"date":"2026-06-24","open":1250,"high":1375.6,"low":1220,"close":1258.9,"volume":13865},{"date":"2026-06-25","open":1200,"high":1282,"low":1200,"close":1260,"volume":9316},{"date":"2026-06-26","open":1250,"high":1326,"low":1225,"close":1308,"volume":13500},{"date":"2026-06-29","open":1295,"high":1325,"low":1255,"close":1299.9,"volume":8925},{"date":"2026-06-30","open":1280,"high":1317,"low":1261,"close":1287,"volume":2805},{"date":"2026-07-01","open":1280,"high":1315,"low":1232.4,"close":1280,"volume":14193},{"date":"2026-07-02","open":1270,"high":1339,"low":1203.1,"close":1268.9,"volume":10147},{"date":"2026-07-03","open":1250,"high":1324,"low":1220,"close":1269,"volume":10537},{"date":"2026-07-06","open":1260,"high":1289.9,"low":1203,"close":1231,"volume":13018},{"date":"2026-07-07","open":1200,"high":1300,"low":1181,"close":1181,"volume":12000},{"date":"2026-07-08","open":1180,"high":1246.5,"low":1110.7,"close":1140,"volume":13188},{"date":"2026-07-09","open":1083,"high":1141,"low":1021.5,"close":1127,"volume":31997},{"date":"2026-07-10","open":1094.2,"high":1128,"low":1070.7,"close":1077,"volume":8329},{"date":"2026-07-13","open":1045,"high":1141,"low":1039.1,"close":1039.1,"volume":10573},{"date":"2026-07-14","open":1021.1,"high":1135,"low":1010,"close":1020,"volume":12719},{"date":"2026-07-15","open":1040,"high":1071,"low":1009,"close":1048,"volume":11369},{"date":"2026-07-16","open":1000,"high":1090,"low":1000,"close":1015,"volume":6912},{"date":"2026-07-17","open":1015,"high":1135,"low":1004,"close":1111,"volume":19345},{"date":"2026-07-20","open":1120,"high":1177,"low":1078,"close":1140,"volume":17738},{"date":"2026-07-21","open":1083,"high":1218,"low":1083,"close":1148,"volume":11053},{"date":"2026-07-22","open":1126,"high":1155,"low":1111,"close":1111,"volume":11465},{"date":"2026-07-23","open":1100,"high":1148,"low":1100,"close":1148,"volume":12509},{"date":"2026-07-24","open":1140,"high":1235.9,"low":1140,"close":1211.1,"volume":22390},{"date":"2026-07-27","open":1201.1,"high":1223.9,"low":1130.3,"close":1157,"volume":13356},{"date":"2026-07-28","open":1199.2,"high":1199.2,"low":1121.1,"close":1135,"volume":6428},{"date":"2026-07-29","open":1136,"high":1140,"low":1120,"close":1134.9,"volume":3628},{"date":"2026-07-30","open":1131,"high":1139,"low":1104,"close":1119,"volume":5278},{"date":"2026-07-31","open":1111,"high":1138,"low":1101.1,"close":1138,"volume":7234},{"date":"2026-08-03","open":1122,"high":1171,"low":1122,"close":1139,"volume":3132},{"date":"2026-08-04","open":1125,"high":1134,"low":1115,"close":1115,"volume":4736},{"date":"2026-08-05","open":1104.1,"high":1115,"low":1090,"close":1112,"volume":4866},{"date":"2026-08-06","open":1108,"high":1112,"low":1080,"close":1098,"volume":2330},{"date":"2026-08-07","open":1086,"high":1096.9,"low":1065,"close":1090,"volume":4949},{"date":"2026-08-10","open":1075,"high":1075,"low":1058,"close":1070,"volume":5182},{"date":"2026-08-11","open":1070,"high":1117,"low":1070,"close":1095.1,"volume":5184},{"date":"2026-08-12","open":1040.4,"high":1100,"low":1040.4,"close":1087.9,"volume":3313},{"date":"2026-08-13","open":1077.2,"high":1107.5,"low":1075,"close":1092.8,"volume":4422},{"date":"2026-08-14","open":1080,"high":1093.7,"low":1078,"close":1084.9,"volume":2426},{"date":"2026-08-17","open":1084.9,"high":1085.1,"low":1070.5,"close":1080,"volume":3466},{"date":"2026-08-18","open":1071,"high":1090,"low":1051.1,"close":1060,"volume":4788},{"date":"2026-08-19","open":1065,"high":1065,"low":1037,"close":1045,"volume":3586},{"date":"2026-08-20","open":1045,"high":1050,"low":1016.1,"close":1040,"volume":5328},{"date":"2026-08-21","open":1037,"high":1039.9,"low":1020,"close":1035,"volume":4387},{"date":"2026-08-24","open":1035,"high":1035,"low":1022,"close":1029.7,"volume":2361},{"date":"2026-08-25","open":1030,"high":1035,"low":1012,"close":1028.5,"volume":2940},{"date":"2026-08-26","open":1015,"high":1015,"low":1000,"close":1001.2,"volume":3811},{"date":"2026-08-27","open":1000,"high":1059.8,"low":980,"close":1013,"volume":4079},{"date":"2026-08-31","open":1010,"high":1020,"low":1000,"close":1001.3,"volume":2291},{"date":"2026-09-01","open":1000,"high":1027,"low":1000,"close":1019,"volume":2665},{"date":"2026-09-02","open":1010.1,"high":1020.1,"low":1010.1,"close":1019.5,"volume":1605},{"date":"2026-09-03","open":1010,"high":1029.9,"low":1010,"close":1012,"volume":1683},{"date":"2026-09-07","open":1012,"high":1033.8,"low":1001.1,"close":1021,"volume":2517},{"date":"2026-09-09","open":1016.1,"high":1088.9,"low":1016.1,"close":1038,"volume":7788},{"date":"2026-09-10","open":1050,"high":1081,"low":1032.2,"close":1038,"volume":4331},{"date":"2026-09-11","open":1089.9,"high":1089.9,"low":1035.1,"close":1050,"volume":4190},{"date":"2026-09-14","open":1048,"high":1079,"low":1048,"close":1058,"volume":2108},{"date":"2026-09-15","open":1110,"high":1110,"low":1074,"close":1095,"volume":7522},{"date":"2026-09-16","open":1090,"high":1094,"low":1051.2,"close":1066,"volume":3625},{"date":"2026-09-17","open":1077,"high":1087,"low":1051.3,"close":1053,"volume":2053},{"date":"2026-09-18","open":1066,"high":1078.8,"low":1053,"close":1064,"volume":1994},{"date":"2026-09-22","open":1053,"high":1079.9,"low":1050,"close":1060,"volume":2710},{"date":"2026-09-23","open":1064,"high":1064,"low":1032.3,"close":1033.2,"volume":3446},{"date":"2026-09-24","open":1035,"high":1049,"low":1032.1,"close":1038,"volume":1694},{"date":"2026-09-28","open":1010.1,"high":1045,"low":1010.1,"close":1020,"volume":2639},{"date":"2026-09-29","open":1020,"high":1034.9,"low":1007,"close":1016,"volume":4799},{"date":"2026-09-30","open":1002,"high":1015,"low":1002,"close":1010,"volume":3180},{"date":"2026-10-01","open":1010,"high":1017,"low":1006.8,"close":1017,"volume":1545},{"date":"2026-10-02","open":1017,"high":1017,"low":1009.2,"close":1011,"volume":2659},{"date":"2026-10-05","open":1009.1,"high":1009.9,"low":1001,"close":1009.9,"volume":1378},{"date":"2026-10-06","open":1000.3,"high":1005,"low":999,"close":1000.1,"volume":2240},{"date":"2026-10-07","open":1010,"high":1010,"low":985.1,"close":992,"volume":3750},{"date":"2026-10-08","open":986.6,"high":987.8,"low":980,"close":982.5,"volume":1759},{"date":"2026-10-09","open":975,"high":985,"low":965,"close":975.1,"volume":3489},{"date":"2026-10-12","open":960,"high":975,"low":950,"close":950,"volume":3607},{"date":"2026-10-13","open":975,"high":975,"low":925,"close":925,"volume":5261},{"date":"2026-10-14","open":910,"high":918,"low":910,"close":918,"volume":2248},{"date":"2026-10-15","open":917.9,"high":939.8,"low":913,"close":939,"volume":1394},{"date":"2026-10-16","open":920,"high":949.8,"low":920,"close":949.8,"volume":410}]}