{"symbol":"KHPL","name":"Kalinchock Hydropower 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/KHPL","asOf":"2026-10-16","days":97,"bars":[{"date":"2026-05-26","open":300,"high":327.7,"low":300,"close":327.7,"volume":40},{"date":"2026-05-27","open":326.7,"high":376.8,"low":326.7,"close":376.8,"volume":60},{"date":"2026-06-01","open":375.3,"high":433.3,"low":375.3,"close":433.3,"volume":150},{"date":"2026-06-02","open":446.2,"high":498.2,"low":446.2,"close":498.2,"volume":130},{"date":"2026-06-03","open":497.1,"high":572.9,"low":497.1,"close":572.9,"volume":200},{"date":"2026-06-04","open":601.5,"high":658.8,"low":601.5,"close":658.8,"volume":170},{"date":"2026-06-05","open":691.7,"high":757.6,"low":691.7,"close":757.6,"volume":440},{"date":"2026-06-08","open":780.3,"high":871.2,"low":780.3,"close":871.2,"volume":990},{"date":"2026-06-09","open":914.7,"high":1001.8,"low":914.7,"close":1001.8,"volume":3380},{"date":"2026-06-10","open":1051.8,"high":1152,"low":1051.8,"close":1152,"volume":12420},{"date":"2026-06-11","open":1200,"high":1324.8,"low":1134,"close":1193.2,"volume":110575},{"date":"2026-06-12","open":1252.8,"high":1252.8,"low":1050.3,"close":1066,"volume":66840},{"date":"2026-06-15","open":1066,"high":1166,"low":1000.1,"close":1073,"volume":36390},{"date":"2026-06-16","open":1041,"high":1080,"low":1015.4,"close":1035,"volume":33110},{"date":"2026-06-17","open":984.4,"high":1035,"low":984.4,"close":1008,"volume":31840},{"date":"2026-06-18","open":995,"high":1028.9,"low":984,"close":1010,"volume":26798},{"date":"2026-06-19","open":989.1,"high":1009,"low":986.4,"close":998,"volume":15157},{"date":"2026-06-22","open":986.2,"high":1014,"low":968.2,"close":985.7,"volume":22983},{"date":"2026-06-23","open":936.5,"high":1010,"low":930.1,"close":930.1,"volume":21145},{"date":"2026-06-24","open":930,"high":956,"low":855,"close":899.9,"volume":30181},{"date":"2026-06-25","open":876,"high":930,"low":875,"close":930,"volume":18194},{"date":"2026-06-26","open":950,"high":950,"low":889.9,"close":914,"volume":14555},{"date":"2026-06-29","open":890.1,"high":892,"low":870,"close":880,"volume":13740},{"date":"2026-06-30","open":836,"high":890,"low":836,"close":843.1,"volume":12498},{"date":"2026-07-01","open":830,"high":889,"low":821,"close":862,"volume":16525},{"date":"2026-07-02","open":866,"high":884,"low":847,"close":862,"volume":12345},{"date":"2026-07-03","open":905.1,"high":905.1,"low":853.7,"close":865,"volume":15475},{"date":"2026-07-06","open":855,"high":880,"low":841,"close":869.9,"volume":13938},{"date":"2026-07-07","open":846.5,"high":889.9,"low":846.5,"close":885,"volume":15086},{"date":"2026-07-08","open":880,"high":889,"low":870,"close":889,"volume":17680},{"date":"2026-07-09","open":884,"high":894.5,"low":870,"close":892.9,"volume":10580},{"date":"2026-07-10","open":892.9,"high":904,"low":880,"close":897.9,"volume":6756},{"date":"2026-07-13","open":896,"high":897,"low":875.1,"close":885,"volume":14721},{"date":"2026-07-14","open":870,"high":905,"low":870,"close":902,"volume":14147},{"date":"2026-07-15","open":902,"high":929.9,"low":902,"close":925.3,"volume":6883},{"date":"2026-07-16","open":920,"high":947.6,"low":901,"close":916,"volume":14177},{"date":"2026-07-17","open":920,"high":1030,"low":920,"close":998,"volume":24893},{"date":"2026-07-20","open":998,"high":1008,"low":970,"close":999.1,"volume":13133},{"date":"2026-07-21","open":997,"high":1017,"low":970,"close":992,"volume":11513},{"date":"2026-07-22","open":942.4,"high":989,"low":942.4,"close":960,"volume":5111},{"date":"2026-07-23","open":930,"high":999,"low":930,"close":992,"volume":17900},{"date":"2026-07-24","open":990,"high":1045,"low":965,"close":990,"volume":31107},{"date":"2026-07-27","open":960.4,"high":989.9,"low":912,"close":920,"volume":14408},{"date":"2026-07-28","open":900,"high":1041,"low":900,"close":944,"volume":17005},{"date":"2026-07-29","open":930,"high":1061,"low":898.7,"close":1061,"volume":25608},{"date":"2026-07-30","open":1008,"high":1008,"low":901.9,"close":902,"volume":31485},{"date":"2026-07-31","open":890,"high":890,"low":849,"close":870,"volume":51259},{"date":"2026-08-03","open":870,"high":885,"low":850.1,"close":860,"volume":10196},{"date":"2026-08-04","open":817,"high":875,"low":817,"close":834,"volume":13309},{"date":"2026-08-05","open":826,"high":856,"low":815,"close":843,"volume":12729},{"date":"2026-08-06","open":830.4,"high":858.6,"low":818,"close":818,"volume":10504},{"date":"2026-08-07","open":810,"high":830,"low":802,"close":816,"volume":6987},{"date":"2026-08-10","open":803,"high":812,"low":800,"close":806.2,"volume":8628},{"date":"2026-08-11","open":806.2,"high":820.1,"low":800,"close":805.3,"volume":9077},{"date":"2026-08-12","open":823.7,"high":823.7,"low":800.1,"close":800.1,"volume":6691},{"date":"2026-08-13","open":772.6,"high":815,"low":772.6,"close":808,"volume":6003},{"date":"2026-08-14","open":800,"high":818.5,"low":800,"close":810,"volume":4369},{"date":"2026-08-17","open":805,"high":805,"low":793,"close":798,"volume":4629},{"date":"2026-08-18","open":800,"high":809.9,"low":778,"close":786.1,"volume":8969},{"date":"2026-08-19","open":788,"high":800,"low":776.1,"close":785,"volume":6170},{"date":"2026-08-20","open":772.1,"high":786.9,"low":772.1,"close":785,"volume":4591},{"date":"2026-08-21","open":795,"high":795,"low":772,"close":773,"volume":5444},{"date":"2026-08-24","open":779.9,"high":779.9,"low":730,"close":737,"volume":11826},{"date":"2026-08-25","open":737,"high":778,"low":730,"close":778,"volume":9385},{"date":"2026-08-26","open":815.1,"high":815.1,"low":741,"close":803,"volume":11605},{"date":"2026-08-27","open":779,"high":785,"low":744.1,"close":760,"volume":8615},{"date":"2026-08-31","open":750,"high":751,"low":735.1,"close":741,"volume":3933},{"date":"2026-09-01","open":739,"high":763,"low":725.1,"close":730.3,"volume":5561},{"date":"2026-09-02","open":701,"high":744,"low":701,"close":738,"volume":4756},{"date":"2026-09-03","open":738,"high":750.5,"low":730,"close":740.1,"volume":6607},{"date":"2026-09-07","open":735,"high":749,"low":735,"close":740,"volume":2771},{"date":"2026-09-09","open":740,"high":755,"low":737,"close":754,"volume":4842},{"date":"2026-09-10","open":716.3,"high":755,"low":716.3,"close":749,"volume":2690},{"date":"2026-09-11","open":737.1,"high":753.9,"low":737,"close":750,"volume":4001},{"date":"2026-09-14","open":746,"high":765,"low":743,"close":755,"volume":11583},{"date":"2026-09-15","open":792,"high":792,"low":755,"close":768.7,"volume":16750},{"date":"2026-09-16","open":751,"high":765,"low":751,"close":754,"volume":2441},{"date":"2026-09-17","open":770,"high":770,"low":754.1,"close":763,"volume":5104},{"date":"2026-09-18","open":740.2,"high":763,"low":735,"close":754,"volume":4759},{"date":"2026-09-22","open":735,"high":761,"low":735,"close":736.5,"volume":7031},{"date":"2026-09-23","open":740,"high":740,"low":715,"close":715,"volume":7754},{"date":"2026-09-24","open":715,"high":728.9,"low":709,"close":716.7,"volume":6799},{"date":"2026-09-28","open":717,"high":717,"low":692.6,"close":693.1,"volume":9183},{"date":"2026-09-29","open":693,"high":693,"low":670,"close":678.5,"volume":5701},{"date":"2026-09-30","open":678.5,"high":679,"low":655,"close":661,"volume":5116},{"date":"2026-10-01","open":662.3,"high":679.8,"low":659,"close":669,"volume":3020},{"date":"2026-10-02","open":662,"high":665,"low":650,"close":651,"volume":3826},{"date":"2026-10-05","open":653,"high":656,"low":620,"close":624,"volume":5563},{"date":"2026-10-06","open":630,"high":641,"low":610,"close":630,"volume":6294},{"date":"2026-10-07","open":620,"high":630,"low":620,"close":625.5,"volume":1591},{"date":"2026-10-08","open":623,"high":640,"low":623,"close":631,"volume":2672},{"date":"2026-10-09","open":620.1,"high":640,"low":620.1,"close":631,"volume":5426},{"date":"2026-10-12","open":631,"high":633,"low":613.2,"close":618,"volume":3519},{"date":"2026-10-13","open":614,"high":630.9,"low":614,"close":615.2,"volume":2950},{"date":"2026-10-14","open":611,"high":620.9,"low":610,"close":614,"volume":929},{"date":"2026-10-15","open":610.1,"high":628,"low":610.1,"close":626.7,"volume":2379},{"date":"2026-10-16","open":620,"high":631.9,"low":620,"close":631.9,"volume":1979}]}