{"symbol":"MABEL","name":"Mabilung 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/MABEL","asOf":"2026-10-16","days":226,"bars":[{"date":"2025-11-04","open":317.7,"high":349.4,"low":317.7,"close":349.4,"volume":110},{"date":"2025-11-05","open":356.3,"high":384.3,"low":356.3,"close":384.3,"volume":190},{"date":"2025-11-06","open":391.9,"high":422.7,"low":391.9,"close":422.7,"volume":330},{"date":"2025-11-09","open":431.1,"high":464.9,"low":431.1,"close":464.9,"volume":610},{"date":"2025-11-10","open":474.1,"high":511.3,"low":474.1,"close":511.3,"volume":1180},{"date":"2025-11-11","open":515,"high":562.4,"low":515,"close":562.4,"volume":5830},{"date":"2025-11-12","open":573.6,"high":596.7,"low":511,"close":516.2,"volume":125480},{"date":"2025-11-13","open":506,"high":567.8,"low":500,"close":567.8,"volume":40560},{"date":"2025-11-16","open":560,"high":590.5,"low":523.9,"close":543,"volume":78776},{"date":"2025-11-17","open":546,"high":597.3,"low":536.5,"close":583,"volume":62515},{"date":"2025-11-18","open":583,"high":641.3,"low":560.1,"close":641.3,"volume":40588},{"date":"2025-11-19","open":654.1,"high":705.4,"low":628.2,"close":705.4,"volume":61386},{"date":"2025-11-20","open":691.3,"high":730,"low":665,"close":708.7,"volume":70596},{"date":"2025-11-23","open":694.6,"high":703.2,"low":664,"close":703.2,"volume":61699},{"date":"2025-11-24","open":689.2,"high":702.9,"low":662.5,"close":672,"volume":79607},{"date":"2025-11-25","open":672,"high":673.2,"low":644,"close":673.2,"volume":57419},{"date":"2025-11-26","open":686.6,"high":686.6,"low":653,"close":675,"volume":48447},{"date":"2025-11-27","open":661.5,"high":677,"low":653.1,"close":670,"volume":44648},{"date":"2025-11-30","open":657,"high":672,"low":655,"close":672,"volume":45883},{"date":"2025-12-01","open":658.6,"high":688,"low":658.6,"close":670,"volume":70380},{"date":"2025-12-02","open":656.6,"high":737,"low":656.6,"close":737,"volume":107010},{"date":"2025-12-03","open":722.3,"high":805,"low":722.3,"close":774,"volume":97629},{"date":"2025-12-07","open":760,"high":766,"low":716.4,"close":720,"volume":92934},{"date":"2025-12-08","open":705.6,"high":760,"low":705.6,"close":725,"volume":33327},{"date":"2025-12-09","open":710.5,"high":744,"low":710.5,"close":728,"volume":28643},{"date":"2025-12-10","open":715,"high":746,"low":695,"close":695.3,"volume":46274},{"date":"2025-12-11","open":687,"high":707,"low":680,"close":689.9,"volume":29864},{"date":"2025-12-14","open":680,"high":700,"low":671.2,"close":683,"volume":23232},{"date":"2025-12-15","open":683,"high":714.9,"low":670.8,"close":709,"volume":44099},{"date":"2025-12-16","open":710,"high":726,"low":706,"close":707,"volume":35862},{"date":"2025-12-17","open":700,"high":718,"low":690.1,"close":699,"volume":22832},{"date":"2025-12-18","open":686,"high":712,"low":686,"close":697.9,"volume":29522},{"date":"2025-12-21","open":711.7,"high":711.7,"low":676.4,"close":688,"volume":17851},{"date":"2025-12-22","open":676,"high":715,"low":671.1,"close":698.7,"volume":32693},{"date":"2025-12-23","open":685,"high":701,"low":680,"close":693.7,"volume":23074},{"date":"2025-12-24","open":682.1,"high":702,"low":682.1,"close":690,"volume":14037},{"date":"2025-12-28","open":677,"high":702,"low":677,"close":698.9,"volume":31399},{"date":"2025-12-29","open":687,"high":700,"low":684.1,"close":695,"volume":12200},{"date":"2025-12-31","open":686.1,"high":702,"low":685,"close":687.4,"volume":32463},{"date":"2026-01-01","open":685,"high":722,"low":685,"close":717,"volume":93999},{"date":"2026-01-04","open":712,"high":750,"low":712,"close":750,"volume":66818},{"date":"2026-01-05","open":755,"high":780,"low":745,"close":764.5,"volume":81778},{"date":"2026-01-06","open":764.1,"high":805,"low":725.2,"close":736,"volume":68886},{"date":"2026-01-07","open":722,"high":745,"low":711,"close":719,"volume":27353},{"date":"2026-01-08","open":708.1,"high":741,"low":708.1,"close":735,"volume":35313},{"date":"2026-01-12","open":732,"high":768.2,"low":731.3,"close":759.8,"volume":45889},{"date":"2026-01-13","open":750,"high":774,"low":730,"close":732.6,"volume":34028},{"date":"2026-01-14","open":727.2,"high":745,"low":716.3,"close":725,"volume":29212},{"date":"2026-01-18","open":710.5,"high":755.1,"low":710.5,"close":736,"volume":40703},{"date":"2026-01-20","open":736,"high":761,"low":735,"close":741,"volume":43808},{"date":"2026-01-21","open":741,"high":753.8,"low":727,"close":736,"volume":30294},{"date":"2026-01-22","open":728.1,"high":767,"low":728,"close":756,"volume":45011},{"date":"2026-01-25","open":770,"high":831.6,"low":758,"close":831.6,"volume":92708},{"date":"2026-01-26","open":848.2,"high":897,"low":821.3,"close":880,"volume":108598},{"date":"2026-01-27","open":880,"high":927,"low":850.1,"close":851.1,"volume":71930},{"date":"2026-01-28","open":850.5,"high":890,"low":833,"close":884.8,"volume":83358},{"date":"2026-01-29","open":900,"high":900,"low":835,"close":838,"volume":79872},{"date":"2026-02-01","open":838,"high":838,"low":807,"close":814,"volume":37523},{"date":"2026-02-02","open":810,"high":865,"low":810,"close":845,"volume":38649},{"date":"2026-02-03","open":859.1,"high":860,"low":815,"close":819,"volume":27151},{"date":"2026-02-04","open":820.1,"high":845,"low":785.6,"close":799,"volume":30041},{"date":"2026-02-05","open":799,"high":814,"low":790,"close":811,"volume":32973},{"date":"2026-02-08","open":800,"high":825.9,"low":796,"close":806,"volume":24015},{"date":"2026-02-09","open":791,"high":806,"low":765.1,"close":766.3,"volume":19184},{"date":"2026-02-10","open":751,"high":819,"low":751,"close":780,"volume":32393},{"date":"2026-02-11","open":795,"high":809.9,"low":759,"close":759,"volume":16135},{"date":"2026-02-12","open":762,"high":783.7,"low":750,"close":755,"volume":24759},{"date":"2026-02-16","open":760,"high":777.2,"low":750.3,"close":777,"volume":8998},{"date":"2026-02-17","open":777,"high":785,"low":756.1,"close":767,"volume":15961},{"date":"2026-02-22","open":760,"high":760,"low":722,"close":730,"volume":22696},{"date":"2026-02-23","open":716,"high":740,"low":716,"close":740,"volume":15519},{"date":"2026-02-24","open":731.1,"high":765,"low":729,"close":755,"volume":14703},{"date":"2026-02-25","open":755,"high":767,"low":742.1,"close":756.1,"volume":9164},{"date":"2026-02-26","open":770,"high":770,"low":737.1,"close":750,"volume":7594},{"date":"2026-03-01","open":735,"high":750,"low":726.3,"close":740.2,"volume":11832},{"date":"2026-03-03","open":725.4,"high":770,"low":725.4,"close":770,"volume":20005},{"date":"2026-03-09","open":785.4,"high":832.3,"low":785.4,"close":816,"volume":1842},{"date":"2026-03-10","open":820,"high":821,"low":764,"close":798.6,"volume":38159},{"date":"2026-03-11","open":782.7,"high":800,"low":770.1,"close":780,"volume":23572},{"date":"2026-03-12","open":764.4,"high":787,"low":764.4,"close":780,"volume":21246},{"date":"2026-03-15","open":780,"high":780,"low":760,"close":768,"volume":14306},{"date":"2026-03-16","open":755.1,"high":770,"low":752.7,"close":753.4,"volume":6325},{"date":"2026-03-17","open":753,"high":755,"low":736,"close":745,"volume":19844},{"date":"2026-03-19","open":745,"high":764,"low":740,"close":753,"volume":25650},{"date":"2026-03-22","open":756,"high":763,"low":747,"close":747.1,"volume":15905},{"date":"2026-03-23","open":740,"high":755.8,"low":737,"close":753,"volume":19682},{"date":"2026-03-24","open":750,"high":759.9,"low":744.1,"close":749,"volume":15583},{"date":"2026-03-25","open":749,"high":784,"low":735,"close":769,"volume":35225},{"date":"2026-03-26","open":760.1,"high":783.7,"low":756.2,"close":773,"volume":34594},{"date":"2026-03-29","open":757.6,"high":786,"low":751,"close":753,"volume":28972},{"date":"2026-03-30","open":746,"high":759.8,"low":735,"close":740,"volume":19983},{"date":"2026-03-31","open":740,"high":749,"low":722,"close":744,"volume":16163},{"date":"2026-04-01","open":745,"high":745,"low":705.1,"close":712,"volume":14447},{"date":"2026-04-02","open":698.1,"high":712.9,"low":693,"close":700,"volume":23319},{"date":"2026-04-05","open":690,"high":708.8,"low":654,"close":654,"volume":18594},{"date":"2026-04-06","open":642,"high":680,"low":642,"close":680,"volume":11293},{"date":"2026-04-07","open":680.2,"high":692,"low":666.5,"close":668.8,"volume":11520},{"date":"2026-04-08","open":682.1,"high":722,"low":669,"close":720,"volume":21974},{"date":"2026-04-09","open":734.4,"high":744,"low":708,"close":739,"volume":26373},{"date":"2026-04-10","open":752,"high":752,"low":708.1,"close":717,"volume":18915},{"date":"2026-04-13","open":705.1,"high":729,"low":697,"close":700,"volume":13925},{"date":"2026-04-15","open":701,"high":723,"low":701,"close":715,"volume":11866},{"date":"2026-04-16","open":701,"high":710,"low":680.1,"close":696.8,"volume":22033},{"date":"2026-04-17","open":683,"high":695,"low":683,"close":689.3,"volume":7152},{"date":"2026-04-20","open":681,"high":715,"low":681,"close":713,"volume":12909},{"date":"2026-04-21","open":734.3,"high":734.3,"low":695,"close":700,"volume":18783},{"date":"2026-04-22","open":688,"high":699,"low":680,"close":685,"volume":17720},{"date":"2026-04-23","open":700,"high":700,"low":663,"close":680.9,"volume":12065},{"date":"2026-04-24","open":663,"high":680,"low":662,"close":676,"volume":5026},{"date":"2026-04-27","open":676,"high":690,"low":661,"close":673,"volume":10475},{"date":"2026-04-28","open":639.4,"high":698,"low":639.4,"close":672.3,"volume":6024},{"date":"2026-04-29","open":672.3,"high":683.9,"low":638.7,"close":669.8,"volume":9641},{"date":"2026-04-30","open":653.2,"high":678.7,"low":649.8,"close":664,"volume":9466},{"date":"2026-05-04","open":664,"high":664,"low":647,"close":648.3,"volume":5248},{"date":"2026-05-05","open":641.1,"high":657,"low":635.5,"close":647,"volume":7565},{"date":"2026-05-06","open":614.7,"high":651,"low":614.7,"close":643,"volume":4965},{"date":"2026-05-07","open":675,"high":675,"low":630.4,"close":639,"volume":6460},{"date":"2026-05-08","open":631,"high":660,"low":631,"close":660,"volume":8848},{"date":"2026-05-11","open":670,"high":684,"low":661,"close":678.1,"volume":13466},{"date":"2026-05-12","open":685,"high":690,"low":655.1,"close":658.1,"volume":8654},{"date":"2026-05-13","open":658.2,"high":658.2,"low":641,"close":654,"volume":10244},{"date":"2026-05-14","open":621.5,"high":659.3,"low":621.5,"close":651,"volume":3321},{"date":"2026-05-15","open":633.1,"high":654.8,"low":633.1,"close":652.8,"volume":4528},{"date":"2026-05-18","open":621.5,"high":667.7,"low":621.5,"close":660,"volume":8909},{"date":"2026-05-19","open":650,"high":685,"low":650,"close":676.5,"volume":25708},{"date":"2026-05-20","open":680,"high":720,"low":670,"close":716,"volume":43272},{"date":"2026-05-21","open":728,"high":728,"low":691.8,"close":695,"volume":30759},{"date":"2026-05-22","open":665,"high":780,"low":665,"close":760,"volume":95959},{"date":"2026-05-25","open":760,"high":782,"low":742.1,"close":745,"volume":36530},{"date":"2026-05-26","open":745,"high":754.6,"low":735.1,"close":739,"volume":31141},{"date":"2026-05-27","open":740,"high":748.9,"low":723.2,"close":736.4,"volume":37564},{"date":"2026-06-01","open":773,"high":773,"low":718,"close":731,"volume":29594},{"date":"2026-06-02","open":725.1,"high":729,"low":710.2,"close":715,"volume":19422},{"date":"2026-06-03","open":722,"high":740,"low":722,"close":728,"volume":20647},{"date":"2026-06-04","open":735,"high":749.7,"low":718,"close":719,"volume":16144},{"date":"2026-06-05","open":705,"high":727.5,"low":686.2,"close":689,"volume":28051},{"date":"2026-06-08","open":676,"high":690,"low":662,"close":677,"volume":14891},{"date":"2026-06-09","open":672,"high":680,"low":656.9,"close":680,"volume":14304},{"date":"2026-06-10","open":675,"high":738.5,"low":675,"close":721,"volume":50219},{"date":"2026-06-11","open":713.5,"high":732.9,"low":701,"close":725,"volume":22503},{"date":"2026-06-12","open":705,"high":718,"low":700,"close":705,"volume":6558},{"date":"2026-06-15","open":720,"high":720,"low":685,"close":685,"volume":9641},{"date":"2026-06-16","open":666,"high":708.9,"low":666,"close":703.5,"volume":18931},{"date":"2026-06-17","open":703,"high":715,"low":700.2,"close":706.5,"volume":11208},{"date":"2026-06-18","open":695,"high":712.7,"low":692.1,"close":706,"volume":6952},{"date":"2026-06-19","open":706,"high":712.5,"low":703,"close":711.9,"volume":18113},{"date":"2026-06-22","open":704,"high":711.9,"low":696.1,"close":698,"volume":5897},{"date":"2026-06-23","open":695,"high":695,"low":675,"close":675,"volume":11846},{"date":"2026-06-24","open":671,"high":693.1,"low":656,"close":684,"volume":15423},{"date":"2026-06-25","open":670,"high":704,"low":668,"close":684,"volume":5901},{"date":"2026-06-26","open":669.4,"high":684,"low":667.1,"close":670,"volume":4876},{"date":"2026-06-29","open":665.1,"high":670,"low":639,"close":658,"volume":10688},{"date":"2026-06-30","open":643.5,"high":650,"low":622.1,"close":630,"volume":9451},{"date":"2026-07-01","open":630,"high":674.6,"low":630,"close":657,"volume":9609},{"date":"2026-07-02","open":657,"high":659,"low":630,"close":654.8,"volume":8415},{"date":"2026-07-03","open":635.2,"high":659.9,"low":603.9,"close":640,"volume":5973},{"date":"2026-07-06","open":640,"high":640,"low":613.8,"close":615,"volume":7996},{"date":"2026-07-07","open":610,"high":632,"low":610,"close":623,"volume":4815},{"date":"2026-07-08","open":605,"high":633,"low":600,"close":600,"volume":7412},{"date":"2026-07-09","open":600,"high":600,"low":576,"close":578,"volume":8069},{"date":"2026-07-10","open":575,"high":600,"low":575,"close":584,"volume":5674},{"date":"2026-07-13","open":585,"high":585,"low":557,"close":562,"volume":5550},{"date":"2026-07-14","open":546,"high":563,"low":545.5,"close":553,"volume":7324},{"date":"2026-07-15","open":553,"high":568,"low":547.1,"close":558,"volume":6930},{"date":"2026-07-16","open":560,"high":560,"low":550.5,"close":552,"volume":7084},{"date":"2026-07-17","open":567,"high":604.8,"low":567,"close":602,"volume":10093},{"date":"2026-07-20","open":602,"high":625,"low":592,"close":625,"volume":11311},{"date":"2026-07-21","open":611,"high":649,"low":611,"close":635.9,"volume":14570},{"date":"2026-07-22","open":643.7,"high":643.7,"low":620.6,"close":625,"volume":4641},{"date":"2026-07-23","open":621,"high":630.9,"low":614.2,"close":630.9,"volume":12447},{"date":"2026-07-24","open":632.5,"high":670,"low":632,"close":637,"volume":25642},{"date":"2026-07-27","open":638,"high":649,"low":613.3,"close":615,"volume":9624},{"date":"2026-07-28","open":604.5,"high":617.4,"low":604.5,"close":606,"volume":6191},{"date":"2026-07-29","open":593,"high":620,"low":590,"close":600,"volume":7772},{"date":"2026-07-30","open":582.1,"high":600,"low":582.1,"close":595.5,"volume":1818},{"date":"2026-07-31","open":583.1,"high":606.9,"low":583.1,"close":603,"volume":5395},{"date":"2026-08-03","open":604,"high":618,"low":593.6,"close":599.8,"volume":7224},{"date":"2026-08-04","open":589.1,"high":594,"low":585.7,"close":590,"volume":3923},{"date":"2026-08-05","open":585.1,"high":600,"low":585.1,"close":599,"volume":4825},{"date":"2026-08-06","open":589,"high":605.5,"low":589,"close":595.6,"volume":4965},{"date":"2026-08-07","open":595,"high":610,"low":586.3,"close":593,"volume":3650},{"date":"2026-08-10","open":580,"high":602,"low":580,"close":594,"volume":2799},{"date":"2026-08-11","open":596,"high":609.9,"low":592,"close":597,"volume":7416},{"date":"2026-08-12","open":592.1,"high":600,"low":590.1,"close":590.1,"volume":3649},{"date":"2026-08-13","open":590.09,"high":598,"low":590.09,"close":590.6,"volume":5161},{"date":"2026-08-14","open":591,"high":608,"low":590,"close":604.9,"volume":7838},{"date":"2026-08-17","open":604,"high":640,"low":604,"close":619,"volume":22132},{"date":"2026-08-18","open":615.3,"high":625,"low":609,"close":609,"volume":13422},{"date":"2026-08-19","open":638,"high":638,"low":600.5,"close":604,"volume":6437},{"date":"2026-08-20","open":610,"high":617,"low":590,"close":607.5,"volume":4376},{"date":"2026-08-21","open":637.8,"high":637.8,"low":591.3,"close":594,"volume":3631},{"date":"2026-08-24","open":585.1,"high":599,"low":585,"close":599,"volume":4920},{"date":"2026-08-25","open":583,"high":590,"low":583,"close":584,"volume":2537},{"date":"2026-08-26","open":573.3,"high":583,"low":570.1,"close":570.3,"volume":3402},{"date":"2026-08-27","open":558,"high":596,"low":553,"close":567.3,"volume":5846},{"date":"2026-08-31","open":553.1,"high":558.1,"low":553.1,"close":553.3,"volume":5017},{"date":"2026-09-01","open":547,"high":565,"low":546,"close":557,"volume":3926},{"date":"2026-09-02","open":547.1,"high":565,"low":546.2,"close":557,"volume":3107},{"date":"2026-09-03","open":550,"high":565.8,"low":550,"close":564,"volume":3709},{"date":"2026-09-07","open":554,"high":592,"low":554,"close":587.7,"volume":5632},{"date":"2026-09-09","open":587.7,"high":615,"low":587.1,"close":587.1,"volume":23820},{"date":"2026-09-10","open":576.3,"high":596.8,"low":576.2,"close":580,"volume":4182},{"date":"2026-09-11","open":585,"high":600,"low":575,"close":600,"volume":5507},{"date":"2026-09-14","open":600,"high":613,"low":583.1,"close":610,"volume":15846},{"date":"2026-09-15","open":640,"high":640,"low":603.2,"close":613,"volume":17076},{"date":"2026-09-16","open":609,"high":609,"low":595,"close":602,"volume":4951},{"date":"2026-09-17","open":595,"high":614.9,"low":585.1,"close":594.6,"volume":5145},{"date":"2026-09-18","open":582.1,"high":614.9,"low":582,"close":603.8,"volume":15376},{"date":"2026-09-22","open":603,"high":605,"low":585.1,"close":595,"volume":3306},{"date":"2026-09-23","open":592,"high":592,"low":576,"close":576,"volume":3561},{"date":"2026-09-24","open":576,"high":589,"low":566,"close":579,"volume":4615},{"date":"2026-09-28","open":570,"high":578,"low":556,"close":572.9,"volume":4466},{"date":"2026-09-29","open":560.1,"high":572,"low":559,"close":561,"volume":3690},{"date":"2026-09-30","open":563,"high":574,"low":558.6,"close":562,"volume":2102},{"date":"2026-10-01","open":562,"high":572,"low":550.2,"close":561.9,"volume":3725},{"date":"2026-10-02","open":550,"high":569.9,"low":550,"close":563,"volume":5196},{"date":"2026-10-05","open":560,"high":560,"low":536,"close":553,"volume":6505},{"date":"2026-10-06","open":541.2,"high":559,"low":540,"close":543,"volume":4650},{"date":"2026-10-07","open":540,"high":546.9,"low":528,"close":532,"volume":7663},{"date":"2026-10-08","open":518.4,"high":545.9,"low":505,"close":516.2,"volume":10835},{"date":"2026-10-09","open":491,"high":529,"low":491,"close":518.4,"volume":4673},{"date":"2026-10-12","open":510,"high":519,"low":506.6,"close":513.1,"volume":3459},{"date":"2026-10-13","open":511.1,"high":519.5,"low":511.1,"close":511.1,"volume":1689},{"date":"2026-10-14","open":520,"high":520,"low":500.1,"close":508.9,"volume":7225},{"date":"2026-10-15","open":502,"high":512,"low":502,"close":505.9,"volume":2273},{"date":"2026-10-16","open":492,"high":510,"low":482,"close":500,"volume":6036}]}