{"symbol":"KSBBLP","name":"Kamana Sewa Bikas 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/KSBBLP","asOf":"2026-10-07","days":90,"bars":[{"date":"2017-10-17","open":137,"high":139,"low":137,"close":139,"volume":27397},{"date":"2018-02-11","open":106,"high":106,"low":106,"close":106,"volume":95000},{"date":"2018-03-20","open":106,"high":106,"low":106,"close":106,"volume":22743},{"date":"2018-04-11","open":106,"high":106,"low":106,"close":106,"volume":20000},{"date":"2018-05-08","open":106,"high":106,"low":106,"close":106,"volume":30000},{"date":"2018-06-24","open":105,"high":105,"low":105,"close":105,"volume":71060},{"date":"2018-06-28","open":105,"high":105,"low":105,"close":105,"volume":31232},{"date":"2018-07-16","open":105,"high":105,"low":105,"close":105,"volume":13600},{"date":"2018-07-29","open":105,"high":105,"low":105,"close":105,"volume":9500},{"date":"2018-09-30","open":105,"high":105,"low":105,"close":105,"volume":18400},{"date":"2018-10-11","open":105,"high":105,"low":105,"close":105,"volume":5000},{"date":"2019-02-07","open":105,"high":105,"low":105,"close":105,"volume":55915},{"date":"2019-02-12","open":107,"high":107,"low":105,"close":107,"volume":15825},{"date":"2019-03-19","open":107,"high":107,"low":107,"close":107,"volume":33693},{"date":"2019-04-21","open":107,"high":107,"low":107,"close":107,"volume":46000},{"date":"2019-06-12","open":105,"high":105,"low":105,"close":105,"volume":101070},{"date":"2019-06-30","open":105,"high":105,"low":105,"close":105,"volume":6494},{"date":"2019-07-04","open":105,"high":105,"low":105,"close":105,"volume":29295},{"date":"2019-07-23","open":105,"high":105,"low":105,"close":105,"volume":27000},{"date":"2019-07-24","open":105,"high":105,"low":105,"close":105,"volume":45139},{"date":"2019-08-05","open":106,"high":106,"low":106,"close":106,"volume":13920},{"date":"2019-09-08","open":106,"high":106,"low":106,"close":106,"volume":6500},{"date":"2019-09-11","open":106,"high":106,"low":106,"close":106,"volume":29975},{"date":"2019-09-22","open":104,"high":104,"low":104,"close":104,"volume":13515},{"date":"2019-12-03","open":104,"high":104,"low":104,"close":104,"volume":14335},{"date":"2020-01-09","open":104,"high":104,"low":104,"close":104,"volume":50000},{"date":"2020-01-28","open":104,"high":104,"low":104,"close":104,"volume":157343},{"date":"2020-07-23","open":104,"high":104,"low":104,"close":104,"volume":27500},{"date":"2020-10-21","open":123,"high":123,"low":123,"close":123,"volume":25666},{"date":"2020-11-01","open":123,"high":123,"low":123,"close":123,"volume":23448},{"date":"2020-12-29","open":123,"high":123,"low":123,"close":123,"volume":10421},{"date":"2020-12-30","open":123,"high":123,"low":123,"close":123,"volume":73608},{"date":"2021-01-07","open":123,"high":123,"low":123,"close":123,"volume":11333},{"date":"2021-01-17","open":123,"high":123,"low":123,"close":123,"volume":1231},{"date":"2021-03-03","open":123,"high":123,"low":123,"close":123,"volume":15000},{"date":"2021-04-04","open":123,"high":123,"low":123,"close":123,"volume":100000},{"date":"2021-04-12","open":123,"high":123,"low":123,"close":123,"volume":20044},{"date":"2021-04-22","open":121,"high":121,"low":121,"close":121,"volume":22231},{"date":"2021-04-27","open":121,"high":121,"low":121,"close":121,"volume":6884},{"date":"2021-06-20","open":121,"high":121,"low":121,"close":121,"volume":19336},{"date":"2021-06-22","open":121,"high":121,"low":121,"close":121,"volume":50000},{"date":"2021-06-29","open":121,"high":121,"low":121,"close":121,"volume":5784},{"date":"2021-07-05","open":121,"high":121,"low":121,"close":121,"volume":5953},{"date":"2021-07-18","open":121,"high":121,"low":121,"close":121,"volume":6884},{"date":"2021-09-09","open":381,"high":381,"low":381,"close":381,"volume":63721},{"date":"2021-09-30","open":381,"high":381,"low":381,"close":381,"volume":20122},{"date":"2021-10-25","open":381,"high":381,"low":381,"close":381,"volume":12605},{"date":"2022-01-20","open":316,"high":316,"low":316,"close":316,"volume":18000},{"date":"2022-02-22","open":316,"high":316,"low":316,"close":316,"volume":4835},{"date":"2022-03-22","open":310,"high":310,"low":310,"close":310,"volume":26894},{"date":"2022-04-24","open":310,"high":310,"low":310,"close":310,"volume":25000},{"date":"2022-06-03","open":310,"high":310,"low":310,"close":310,"volume":14013},{"date":"2022-06-14","open":310,"high":310,"low":310,"close":310,"volume":4975},{"date":"2022-06-22","open":310,"high":310,"low":310,"close":310,"volume":14012},{"date":"2022-06-28","open":310,"high":310,"low":310,"close":310,"volume":16113},{"date":"2022-09-04","open":186,"high":186,"low":186,"close":186,"volume":19336},{"date":"2022-11-16","open":165,"high":165,"low":165,"close":165,"volume":20814},{"date":"2022-11-27","open":165,"high":165,"low":165,"close":165,"volume":91300},{"date":"2022-12-27","open":165,"high":165,"low":165,"close":165,"volume":126000},{"date":"2023-03-13","open":178,"high":178,"low":178,"close":178,"volume":20000},{"date":"2023-06-05","open":156,"high":156,"low":156,"close":156,"volume":29336},{"date":"2023-06-26","open":156,"high":156,"low":156,"close":156,"volume":11800},{"date":"2023-07-27","open":156,"high":156,"low":156,"close":156,"volume":16000},{"date":"2023-08-15","open":156,"high":156,"low":156,"close":156,"volume":20000},{"date":"2023-12-13","open":175,"high":175,"low":175,"close":175,"volume":236420},{"date":"2024-02-08","open":175,"high":175,"low":175,"close":175,"volume":57025},{"date":"2024-02-22","open":175,"high":175,"low":175,"close":175,"volume":200000},{"date":"2024-03-20","open":175,"high":175,"low":175,"close":175,"volume":309892},{"date":"2024-05-30","open":204,"high":204,"low":200,"close":200,"volume":97939},{"date":"2024-07-02","open":196,"high":196,"low":196,"close":196,"volume":48841},{"date":"2024-08-13","open":192.8,"high":192.8,"low":192.8,"close":192.8,"volume":25000},{"date":"2024-09-02","open":189,"high":189,"low":189,"close":189,"volume":59088},{"date":"2024-09-09","open":189,"high":189,"low":189,"close":189,"volume":27663},{"date":"2024-10-29","open":189,"high":189,"low":189,"close":189,"volume":35534},{"date":"2024-12-22","open":186,"high":186,"low":186,"close":186,"volume":6619},{"date":"2025-02-05","open":182.3,"high":182.3,"low":182.3,"close":182.3,"volume":31852},{"date":"2025-02-18","open":182.3,"high":182.3,"low":178.7,"close":178.7,"volume":21195},{"date":"2025-03-23","open":178.7,"high":178.7,"low":178.7,"close":178.7,"volume":97793},{"date":"2025-05-19","open":178.7,"high":178.7,"low":110,"close":110,"volume":11741},{"date":"2025-06-05","open":175.5,"high":175.5,"low":175.5,"close":175.5,"volume":4499},{"date":"2025-06-10","open":172,"high":172,"low":172,"close":172,"volume":1561},{"date":"2025-06-15","open":172,"high":172,"low":172,"close":172,"volume":22000},{"date":"2025-06-16","open":169,"high":169,"low":169,"close":169,"volume":1248},{"date":"2025-07-22","open":165.7,"high":165.7,"low":165.7,"close":165.7,"volume":44000},{"date":"2025-09-02","open":165.7,"high":165.7,"low":165.7,"close":165.7,"volume":40000},{"date":"2025-09-23","open":165.7,"high":165.7,"low":165.7,"close":165.7,"volume":1702},{"date":"2026-03-22","open":269,"high":269,"low":269,"close":269,"volume":260000},{"date":"2026-04-27","open":269,"high":269,"low":269,"close":269,"volume":30500},{"date":"2026-05-25","open":269,"high":269,"low":269,"close":269,"volume":14079},{"date":"2026-10-07","open":246,"high":246,"low":246,"close":246,"volume":19803}]}