{"symbol":"MATRI","name":"Matribhumi Lagubitta Bittiya Sanstha 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/MATRI","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":1022,"high":1022,"low":990,"close":1001.7,"volume":950},{"date":"2025-09-07","open":1000,"high":1014,"low":998,"close":1002,"volume":410},{"date":"2025-09-08","open":996,"high":1000,"low":996,"close":996.32,"volume":1100},{"date":"2025-09-18","open":977,"high":990,"low":970.2,"close":971,"volume":603},{"date":"2025-09-21","open":971,"high":1005,"low":960,"close":983.8,"volume":2361},{"date":"2025-09-23","open":1003,"high":1018.9,"low":985,"close":985,"volume":2031},{"date":"2025-09-24","open":975,"high":1024.4,"low":975,"close":1014,"volume":1191},{"date":"2025-09-25","open":995.1,"high":1009,"low":995.1,"close":996,"volume":764},{"date":"2025-09-28","open":1015.9,"high":1015.9,"low":996,"close":1005,"volume":690},{"date":"2025-10-07","open":985,"high":1004.7,"low":980,"close":1004.7,"volume":791},{"date":"2025-10-08","open":1015,"high":1015,"low":967,"close":974.9,"volume":1279},{"date":"2025-10-09","open":994.3,"high":1018,"low":980,"close":980,"volume":591},{"date":"2025-10-12","open":961,"high":969,"low":950,"close":950,"volume":1779},{"date":"2025-10-13","open":965,"high":969,"low":950,"close":953.5,"volume":803},{"date":"2025-10-14","open":972.5,"high":989,"low":954,"close":960,"volume":401},{"date":"2025-10-15","open":976.9,"high":1018.5,"low":976.9,"close":990,"volume":782},{"date":"2025-10-16","open":990,"high":1003,"low":975,"close":975,"volume":865},{"date":"2025-10-19","open":956.1,"high":975.2,"low":956.1,"close":965,"volume":483},{"date":"2025-10-26","open":965,"high":984.3,"low":950,"close":984.3,"volume":791},{"date":"2025-10-28","open":972,"high":1003.8,"low":970,"close":975,"volume":698},{"date":"2025-10-29","open":994.5,"high":1000,"low":979.1,"close":995,"volume":2151},{"date":"2025-10-30","open":980,"high":1007,"low":961,"close":999,"volume":1089},{"date":"2025-11-02","open":1016.9,"high":1027,"low":1012,"close":1012,"volume":1441},{"date":"2025-11-03","open":1000,"high":1020,"low":996,"close":1000,"volume":596},{"date":"2025-11-04","open":981.1,"high":987.1,"low":980.2,"close":980.2,"volume":963},{"date":"2025-11-05","open":965,"high":984,"low":963,"close":983.9,"volume":218},{"date":"2025-11-06","open":965.1,"high":984.4,"low":965,"close":984.4,"volume":866},{"date":"2025-11-09","open":966.5,"high":986,"low":966.5,"close":986,"volume":366},{"date":"2025-11-10","open":1000.9,"high":1001,"low":975,"close":975,"volume":517},{"date":"2025-11-11","open":960.1,"high":975,"low":960,"close":968,"volume":377},{"date":"2025-11-12","open":980,"high":998.9,"low":965.5,"close":985.3,"volume":697},{"date":"2025-11-13","open":975,"high":975,"low":970,"close":970,"volume":303},{"date":"2025-11-16","open":955,"high":969.9,"low":951.1,"close":952.3,"volume":694},{"date":"2025-11-17","open":950,"high":965,"low":935.1,"close":965,"volume":463},{"date":"2025-11-18","open":946,"high":970,"low":946,"close":963.1,"volume":733},{"date":"2025-11-19","open":953,"high":960,"low":940.3,"close":940.3,"volume":978},{"date":"2025-11-20","open":930.1,"high":949,"low":930.1,"close":942,"volume":274},{"date":"2025-11-23","open":960,"high":979.2,"low":950,"close":969,"volume":1050},{"date":"2025-11-24","open":979.5,"high":979.5,"low":959.5,"close":966.1,"volume":2052},{"date":"2025-11-25","open":947,"high":985.2,"low":947,"close":967.1,"volume":862},{"date":"2025-11-26","open":948,"high":988.3,"low":948,"close":980,"volume":822},{"date":"2025-11-27","open":962,"high":980,"low":951.8,"close":951.8,"volume":860},{"date":"2025-11-30","open":952,"high":970.8,"low":952,"close":952,"volume":3351},{"date":"2025-12-01","open":955,"high":970,"low":954,"close":958.1,"volume":1989},{"date":"2025-12-02","open":950.8,"high":967,"low":950.4,"close":953.2,"volume":387},{"date":"2025-12-03","open":955,"high":968,"low":955,"close":955,"volume":994},{"date":"2025-12-07","open":940,"high":958,"low":940,"close":952,"volume":1393},{"date":"2025-12-08","open":940,"high":960,"low":940,"close":960,"volume":1097},{"date":"2025-12-09","open":951,"high":960,"low":947,"close":960,"volume":909},{"date":"2025-12-10","open":950,"high":952,"low":943,"close":952,"volume":2345},{"date":"2025-12-11","open":969,"high":969,"low":945,"close":948.9,"volume":543},{"date":"2025-12-14","open":952,"high":971,"low":952,"close":963.2,"volume":5508},{"date":"2025-12-15","open":964,"high":974,"low":964,"close":970,"volume":1247},{"date":"2025-12-16","open":970.5,"high":989,"low":970.5,"close":985,"volume":989},{"date":"2025-12-17","open":986.2,"high":996,"low":986.2,"close":993,"volume":2532},{"date":"2025-12-18","open":999,"high":1012,"low":990.4,"close":995,"volume":3543},{"date":"2025-12-21","open":980,"high":997.8,"low":961.1,"close":979,"volume":1834},{"date":"2025-12-22","open":960.6,"high":979.2,"low":960,"close":979.2,"volume":610},{"date":"2025-12-23","open":960.7,"high":979.9,"low":960.5,"close":979.9,"volume":678},{"date":"2025-12-24","open":962,"high":990,"low":962,"close":988,"volume":1313},{"date":"2025-12-28","open":980,"high":1004.7,"low":980,"close":1003.9,"volume":2364},{"date":"2025-12-29","open":1015,"high":1015,"low":990,"close":1004.9,"volume":1362},{"date":"2025-12-31","open":987,"high":1011,"low":987,"close":1011,"volume":4484},{"date":"2026-01-01","open":1000.1,"high":1015,"low":1000,"close":1008,"volume":2314},{"date":"2026-01-04","open":1024,"high":1024,"low":994,"close":995,"volume":1252},{"date":"2026-01-05","open":981.1,"high":1010,"low":976.1,"close":1010,"volume":2527},{"date":"2026-01-06","open":1010,"high":1011,"low":1000,"close":1011,"volume":2550},{"date":"2026-01-07","open":1031,"high":1031,"low":990.8,"close":1000,"volume":570},{"date":"2026-01-08","open":981,"high":1000,"low":981,"close":999,"volume":1307},{"date":"2026-01-12","open":1000,"high":1000,"low":980,"close":985,"volume":468},{"date":"2026-01-13","open":970.5,"high":999,"low":970.2,"close":980,"volume":791},{"date":"2026-01-14","open":980,"high":980,"low":965.1,"close":975,"volume":295},{"date":"2026-01-18","open":963.6,"high":994,"low":963.6,"close":975.1,"volume":679},{"date":"2026-01-20","open":975.1,"high":994,"low":974.5,"close":980.1,"volume":1876},{"date":"2026-01-21","open":981,"high":993,"low":974,"close":993,"volume":1113},{"date":"2026-01-22","open":993,"high":996,"low":973.5,"close":995,"volume":971},{"date":"2026-01-25","open":976,"high":1015,"low":976,"close":1015,"volume":4893},{"date":"2026-01-26","open":1015,"high":1028,"low":1002.6,"close":1015,"volume":1856},{"date":"2026-01-27","open":1015,"high":1015,"low":990,"close":998,"volume":1773},{"date":"2026-01-28","open":985.1,"high":997,"low":985,"close":997,"volume":2238},{"date":"2026-01-29","open":999,"high":999,"low":983,"close":985.1,"volume":1384},{"date":"2026-02-01","open":975,"high":990,"low":971,"close":973.5,"volume":1505},{"date":"2026-02-02","open":976,"high":978,"low":970.2,"close":978,"volume":1341},{"date":"2026-02-03","open":978,"high":980,"low":970,"close":977.9,"volume":1123},{"date":"2026-02-04","open":975,"high":997.4,"low":970.1,"close":997.4,"volume":1736},{"date":"2026-02-05","open":980.1,"high":1010,"low":980.1,"close":1000,"volume":2644},{"date":"2026-02-08","open":998,"high":1005,"low":990.1,"close":993,"volume":1950},{"date":"2026-02-09","open":980,"high":990,"low":957,"close":970.2,"volume":6504},{"date":"2026-02-10","open":975,"high":975,"low":961,"close":970,"volume":1520},{"date":"2026-02-11","open":961,"high":970,"low":961,"close":961,"volume":601},{"date":"2026-02-12","open":961,"high":980,"low":961,"close":970,"volume":1653},{"date":"2026-02-16","open":953.1,"high":970,"low":953.1,"close":959,"volume":1698},{"date":"2026-02-17","open":959,"high":970,"low":941,"close":965,"volume":1785},{"date":"2026-02-22","open":955,"high":955,"low":950,"close":950,"volume":643},{"date":"2026-02-23","open":940,"high":955.5,"low":940,"close":947.2,"volume":286},{"date":"2026-02-24","open":949,"high":965,"low":939.9,"close":959,"volume":1891},{"date":"2026-02-25","open":945,"high":950,"low":945,"close":950,"volume":326},{"date":"2026-02-26","open":947,"high":947,"low":935.3,"close":941,"volume":3077},{"date":"2026-03-01","open":930,"high":940,"low":904,"close":940,"volume":1782},{"date":"2026-03-03","open":939,"high":957.5,"low":935,"close":949,"volume":4226},{"date":"2026-03-09","open":967.9,"high":987.2,"low":967.9,"close":987.2,"volume":20},{"date":"2026-03-10","open":1006.9,"high":1006.9,"low":966,"close":985,"volume":3419},{"date":"2026-03-11","open":975.6,"high":1004.7,"low":965,"close":990,"volume":2967},{"date":"2026-03-12","open":980,"high":985,"low":971.3,"close":977.9,"volume":5435},{"date":"2026-03-15","open":995,"high":995,"low":977,"close":978.1,"volume":1303},{"date":"2026-03-16","open":977,"high":990,"low":975,"close":976,"volume":1859},{"date":"2026-03-17","open":960.1,"high":984,"low":960.1,"close":968.1,"volume":896},{"date":"2026-03-19","open":980,"high":989,"low":965,"close":989,"volume":2102},{"date":"2026-03-22","open":1008,"high":1048.5,"low":990.1,"close":1029.9,"volume":8713},{"date":"2026-03-23","open":1020,"high":1028.9,"low":1010,"close":1020,"volume":1623},{"date":"2026-03-24","open":1010,"high":1020,"low":1010,"close":1015.2,"volume":1647},{"date":"2026-03-25","open":1005,"high":1014.9,"low":1001.1,"close":1012.9,"volume":2063},{"date":"2026-03-26","open":1000,"high":1019.5,"low":1000,"close":1007,"volume":1773},{"date":"2026-03-29","open":1000,"high":1025,"low":971.5,"close":975,"volume":3648},{"date":"2026-03-30","open":969,"high":988,"low":969,"close":970,"volume":1462},{"date":"2026-03-31","open":970,"high":972,"low":955,"close":968.8,"volume":621},{"date":"2026-04-01","open":970,"high":970,"low":955,"close":955,"volume":1849},{"date":"2026-04-02","open":936,"high":962,"low":936,"close":951.1,"volume":1523},{"date":"2026-04-05","open":960,"high":960,"low":917.1,"close":925,"volume":4456},{"date":"2026-04-06","open":939,"high":957.7,"low":926,"close":950,"volume":2574},{"date":"2026-04-07","open":968,"high":968,"low":940,"close":958.9,"volume":886},{"date":"2026-04-08","open":966,"high":966,"low":941.1,"close":959.9,"volume":1194},{"date":"2026-04-09","open":973.8,"high":973.8,"low":954.8,"close":956,"volume":1879},{"date":"2026-04-10","open":942,"high":959,"low":941,"close":945,"volume":766},{"date":"2026-04-13","open":937,"high":952.5,"low":937,"close":952,"volume":1105},{"date":"2026-04-15","open":970.7,"high":970.9,"low":942.1,"close":965,"volume":1351},{"date":"2026-04-16","open":946,"high":964.9,"low":946,"close":964.9,"volume":679},{"date":"2026-04-17","open":946.1,"high":964,"low":946.1,"close":963,"volume":143},{"date":"2026-04-20","open":989,"high":989,"low":945,"close":970.9,"volume":388},{"date":"2026-04-21","open":970,"high":979,"low":930,"close":961,"volume":1489},{"date":"2026-04-22","open":935.4,"high":958,"low":935.4,"close":954,"volume":547},{"date":"2026-04-23","open":931.1,"high":955,"low":931.1,"close":940,"volume":318},{"date":"2026-04-24","open":940,"high":944,"low":930,"close":930,"volume":1057},{"date":"2026-04-27","open":930,"high":935,"low":925,"close":935,"volume":1054},{"date":"2026-04-28","open":935,"high":935,"low":917,"close":924,"volume":673},{"date":"2026-04-29","open":924,"high":915,"low":905.5,"close":914,"volume":1838},{"date":"2026-04-30","open":901,"high":928,"low":900,"close":919.5,"volume":379},{"date":"2026-05-04","open":918,"high":918,"low":895.1,"close":917.5,"volume":747},{"date":"2026-05-05","open":915,"high":915,"low":898,"close":898,"volume":986},{"date":"2026-05-06","open":898,"high":914.9,"low":895,"close":895.1,"volume":577},{"date":"2026-05-07","open":875,"high":916,"low":875,"close":911.8,"volume":608},{"date":"2026-05-08","open":887,"high":900,"low":887,"close":900,"volume":518},{"date":"2026-05-11","open":891,"high":924,"low":885,"close":919.5,"volume":1080},{"date":"2026-05-12","open":901,"high":916,"low":900,"close":900.5,"volume":304},{"date":"2026-05-13","open":886,"high":910,"low":886,"close":910,"volume":326},{"date":"2026-05-14","open":901,"high":901,"low":891,"close":894,"volume":84},{"date":"2026-05-15","open":885,"high":910,"low":885,"close":895,"volume":442},{"date":"2026-05-18","open":875,"high":895,"low":875,"close":895,"volume":172},{"date":"2026-05-19","open":895,"high":895,"low":877.1,"close":894,"volume":155},{"date":"2026-05-20","open":894,"high":900,"low":883.1,"close":885,"volume":2927},{"date":"2026-05-21","open":880,"high":901,"low":878,"close":890,"volume":714},{"date":"2026-05-22","open":878,"high":895,"low":878,"close":895,"volume":161},{"date":"2026-05-25","open":881,"high":913,"low":880,"close":892,"volume":539},{"date":"2026-05-26","open":892,"high":892,"low":885,"close":892,"volume":260},{"date":"2026-05-27","open":890,"high":905,"low":866,"close":882,"volume":829},{"date":"2026-06-01","open":882,"high":897,"low":880,"close":896.5,"volume":1325},{"date":"2026-06-02","open":896.5,"high":899.9,"low":880.1,"close":899.9,"volume":79},{"date":"2026-06-03","open":900,"high":900,"low":884.5,"close":884.5,"volume":226},{"date":"2026-06-04","open":895,"high":911,"low":895,"close":904,"volume":925},{"date":"2026-06-05","open":904,"high":910,"low":890,"close":902,"volume":901},{"date":"2026-06-08","open":885,"high":890,"low":885,"close":890,"volume":144},{"date":"2026-06-09","open":882,"high":898.8,"low":876,"close":895,"volume":662},{"date":"2026-06-10","open":895,"high":900,"low":870.1,"close":890,"volume":418},{"date":"2026-06-11","open":916,"high":916,"low":868,"close":890,"volume":221},{"date":"2026-06-12","open":890,"high":899,"low":855,"close":899,"volume":438},{"date":"2026-06-15","open":875,"high":899,"low":870,"close":880,"volume":427},{"date":"2026-06-16","open":853.6,"high":879,"low":853.6,"close":866,"volume":422},{"date":"2026-06-17","open":865,"high":865,"low":861,"close":865,"volume":100},{"date":"2026-06-18","open":860,"high":890,"low":860,"close":885,"volume":122},{"date":"2026-06-19","open":865,"high":875,"low":865,"close":875,"volume":572},{"date":"2026-06-22","open":875,"high":882.7,"low":855,"close":882.7,"volume":302},{"date":"2026-06-23","open":880,"high":880,"low":860,"close":864,"volume":290},{"date":"2026-06-24","open":860,"high":864,"low":850.5,"close":864,"volume":427},{"date":"2026-06-25","open":864,"high":869,"low":857,"close":859,"volume":842},{"date":"2026-06-26","open":860,"high":880,"low":846,"close":850,"volume":604},{"date":"2026-06-29","open":845.1,"high":888,"low":845.1,"close":854.1,"volume":1333},{"date":"2026-06-30","open":850,"high":879.7,"low":850,"close":850,"volume":702},{"date":"2026-07-01","open":827.1,"high":869,"low":827.1,"close":853,"volume":423},{"date":"2026-07-02","open":853,"high":862,"low":840,"close":862,"volume":1414},{"date":"2026-07-03","open":880,"high":899.9,"low":865,"close":888,"volume":2884},{"date":"2026-07-06","open":888,"high":903,"low":862.1,"close":865.1,"volume":314},{"date":"2026-07-07","open":870,"high":875,"low":865.2,"close":865.2,"volume":148},{"date":"2026-07-08","open":865.3,"high":865.3,"low":839.3,"close":840,"volume":1474},{"date":"2026-07-09","open":824.1,"high":828,"low":824.1,"close":826,"volume":333},{"date":"2026-07-10","open":825,"high":839.5,"low":818.3,"close":820.1,"volume":381},{"date":"2026-07-13","open":837.5,"high":837.5,"low":813,"close":813,"volume":278},{"date":"2026-07-14","open":815,"high":815,"low":790,"close":815,"volume":674},{"date":"2026-07-15","open":818,"high":818,"low":815.2,"close":815.2,"volume":21},{"date":"2026-07-16","open":808.1,"high":839,"low":808.1,"close":839,"volume":289},{"date":"2026-07-17","open":840,"high":874,"low":840,"close":874,"volume":152},{"date":"2026-07-20","open":851,"high":889.9,"low":840,"close":865,"volume":1550},{"date":"2026-07-21","open":889.9,"high":889.9,"low":862.2,"close":865,"volume":1130},{"date":"2026-07-22","open":890.2,"high":890.9,"low":786.3,"close":874,"volume":2579},{"date":"2026-07-23","open":848.5,"high":864.9,"low":828,"close":864,"volume":768},{"date":"2026-07-24","open":886,"high":886,"low":840,"close":843,"volume":1407},{"date":"2026-07-27","open":828,"high":845,"low":828,"close":845,"volume":529},{"date":"2026-07-28","open":820.3,"high":869.9,"low":820.2,"close":859,"volume":237},{"date":"2026-07-29","open":834.5,"high":865,"low":820,"close":820,"volume":1200},{"date":"2026-07-30","open":820,"high":844.6,"low":820,"close":829.9,"volume":346},{"date":"2026-07-31","open":810.2,"high":834.5,"low":810.2,"close":830,"volume":326},{"date":"2026-08-03","open":811,"high":834,"low":811,"close":834,"volume":278},{"date":"2026-08-04","open":815,"high":830,"low":815,"close":820,"volume":132},{"date":"2026-08-05","open":815,"high":820,"low":810,"close":817.5,"volume":1308},{"date":"2026-08-06","open":810.1,"high":817.5,"low":809.5,"close":812.2,"volume":393},{"date":"2026-08-07","open":815,"high":825,"low":810,"close":811,"volume":488},{"date":"2026-08-10","open":809,"high":809,"low":800,"close":802.1,"volume":240},{"date":"2026-08-11","open":800,"high":810,"low":800,"close":808,"volume":197},{"date":"2026-08-12","open":815,"high":815,"low":801.1,"close":801.1,"volume":349},{"date":"2026-08-13","open":802,"high":815,"low":800,"close":805,"volume":1018},{"date":"2026-08-14","open":800,"high":814,"low":800,"close":814,"volume":202},{"date":"2026-08-17","open":800.1,"high":810.1,"low":800.1,"close":800.4,"volume":68},{"date":"2026-08-18","open":782,"high":805,"low":782,"close":796.1,"volume":475},{"date":"2026-08-19","open":795,"high":802,"low":795,"close":802,"volume":316},{"date":"2026-08-20","open":790.1,"high":805,"low":780,"close":805,"volume":328},{"date":"2026-08-21","open":788,"high":810,"low":788,"close":788,"volume":524},{"date":"2026-08-24","open":785.1,"high":790,"low":780,"close":780,"volume":752},{"date":"2026-08-25","open":767,"high":789.8,"low":767,"close":770,"volume":992},{"date":"2026-08-26","open":770,"high":770,"low":753.1,"close":754,"volume":159},{"date":"2026-08-27","open":775,"high":776.6,"low":755,"close":760,"volume":1550},{"date":"2026-08-31","open":741,"high":750,"low":725,"close":726,"volume":365},{"date":"2026-09-01","open":730,"high":730,"low":720,"close":720,"volume":83},{"date":"2026-09-02","open":705.6,"high":720,"low":705.6,"close":715,"volume":829},{"date":"2026-09-03","open":706.6,"high":720,"low":706.6,"close":716.2,"volume":269},{"date":"2026-09-07","open":710.1,"high":735,"low":710.1,"close":723,"volume":1210},{"date":"2026-09-09","open":725,"high":729,"low":709.4,"close":725,"volume":216},{"date":"2026-09-10","open":730,"high":730,"low":715,"close":715,"volume":103},{"date":"2026-09-11","open":720,"high":728.7,"low":711.1,"close":725,"volume":259},{"date":"2026-09-14","open":720,"high":745,"low":708,"close":745,"volume":2333},{"date":"2026-09-15","open":750,"high":773,"low":750,"close":758,"volume":1086},{"date":"2026-09-16","open":750,"high":759,"low":722,"close":759,"volume":2238},{"date":"2026-09-17","open":740.1,"high":760,"low":737.3,"close":759,"volume":1298},{"date":"2026-09-18","open":737,"high":763,"low":737,"close":739,"volume":1075},{"date":"2026-09-22","open":740,"high":762.2,"low":740,"close":748,"volume":572},{"date":"2026-09-23","open":750,"high":750,"low":742,"close":748.9,"volume":447},{"date":"2026-09-24","open":748.9,"high":748.9,"low":726.5,"close":727.1,"volume":491},{"date":"2026-09-28","open":730,"high":751,"low":730,"close":735,"volume":798},{"date":"2026-09-29","open":730,"high":730,"low":713,"close":713,"volume":597},{"date":"2026-09-30","open":715,"high":726,"low":715,"close":726,"volume":426},{"date":"2026-10-01","open":720,"high":740,"low":720,"close":721.1,"volume":257},{"date":"2026-10-02","open":720,"high":720,"low":716,"close":720,"volume":231},{"date":"2026-10-05","open":705,"high":718,"low":702.5,"close":702.6,"volume":477},{"date":"2026-10-06","open":723.6,"high":723.6,"low":702,"close":702.6,"volume":780},{"date":"2026-10-07","open":710,"high":710,"low":695.1,"close":700.5,"volume":424},{"date":"2026-10-08","open":700.5,"high":721.5,"low":700.5,"close":706,"volume":518},{"date":"2026-10-09","open":705,"high":710,"low":705,"close":710,"volume":250},{"date":"2026-10-12","open":691,"high":720.7,"low":691,"close":713.9,"volume":1921},{"date":"2026-10-13","open":702,"high":703,"low":701.1,"close":701.3,"volume":490},{"date":"2026-10-14","open":713,"high":713,"low":703.5,"close":704,"volume":180},{"date":"2026-10-15","open":710,"high":715,"low":707,"close":707,"volume":923},{"date":"2026-10-16","open":707,"high":715,"low":707,"close":708,"volume":181}]}