{"symbol":"MNBBLP","name":"Muktinath Bikas Bank Ltd.","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/MNBBLP","asOf":"2026-10-02","days":196,"bars":[{"date":"2015-03-29","open":285,"high":285,"low":285,"close":285,"volume":10000},{"date":"2015-04-22","open":285,"high":285,"low":285,"close":285,"volume":85114},{"date":"2015-05-28","open":285,"high":285,"low":285,"close":285,"volume":27827},{"date":"2015-06-15","open":285,"high":285,"low":285,"close":285,"volume":11867},{"date":"2015-06-16","open":285,"high":280,"low":280,"close":280,"volume":9416},{"date":"2015-07-08","open":280,"high":280,"low":280,"close":280,"volume":7847},{"date":"2015-07-14","open":280,"high":280,"low":280,"close":280,"volume":20000},{"date":"2015-09-29","open":280,"high":280,"low":280,"close":280,"volume":9912},{"date":"2015-09-30","open":280,"high":280,"low":280,"close":280,"volume":60000},{"date":"2015-10-05","open":280,"high":280,"low":280,"close":280,"volume":23500},{"date":"2015-10-15","open":280,"high":280,"low":280,"close":280,"volume":14453},{"date":"2015-11-18","open":280,"high":280,"low":280,"close":280,"volume":6300},{"date":"2015-11-26","open":280,"high":280,"low":280,"close":280,"volume":3200},{"date":"2015-12-20","open":280,"high":285,"low":285,"close":285,"volume":2388},{"date":"2015-12-25","open":285,"high":285,"low":285,"close":285,"volume":6126},{"date":"2015-12-28","open":285,"high":285,"low":285,"close":285,"volume":1350},{"date":"2016-05-04","open":500,"high":490,"low":490,"close":490,"volume":28100},{"date":"2016-05-12","open":481,"high":481,"low":481,"close":481,"volume":9000},{"date":"2016-05-18","open":481,"high":481,"low":481,"close":481,"volume":10000},{"date":"2016-05-30","open":481,"high":481,"low":481,"close":481,"volume":4000},{"date":"2016-08-15","open":481,"high":481,"low":481,"close":481,"volume":16972},{"date":"2016-08-17","open":490,"high":490,"low":490,"close":490,"volume":32029},{"date":"2016-08-21","open":490,"high":490,"low":490,"close":490,"volume":14630},{"date":"2016-09-05","open":499,"high":499,"low":499,"close":499,"volume":20000},{"date":"2016-09-11","open":500,"high":500,"low":500,"close":500,"volume":2055},{"date":"2016-09-14","open":500,"high":500,"low":500,"close":500,"volume":3632},{"date":"2016-11-03","open":500,"high":500,"low":500,"close":500,"volume":13304},{"date":"2016-11-07","open":500,"high":500,"low":500,"close":500,"volume":15000},{"date":"2016-11-08","open":500,"high":500,"low":500,"close":500,"volume":27462},{"date":"2017-02-08","open":500,"high":500,"low":500,"close":500,"volume":1500},{"date":"2017-04-16","open":500,"high":500,"low":500,"close":500,"volume":5000},{"date":"2017-06-19","open":500,"high":500,"low":500,"close":500,"volume":22900},{"date":"2017-06-21","open":490,"high":490,"low":490,"close":490,"volume":10000},{"date":"2017-06-27","open":490,"high":490,"low":490,"close":490,"volume":560},{"date":"2017-06-28","open":490,"high":490,"low":490,"close":490,"volume":9313},{"date":"2017-07-02","open":490,"high":490,"low":490,"close":490,"volume":40000},{"date":"2017-07-12","open":481,"high":481,"low":481,"close":481,"volume":77200},{"date":"2017-07-17","open":472,"high":472,"low":472,"close":472,"volume":28322},{"date":"2017-07-26","open":463,"high":463,"low":463,"close":463,"volume":5520},{"date":"2017-08-15","open":463,"high":463,"low":463,"close":463,"volume":7000},{"date":"2017-10-31","open":463,"high":463,"low":463,"close":463,"volume":29000},{"date":"2017-11-01","open":463,"high":463,"low":463,"close":463,"volume":36799},{"date":"2017-11-22","open":463,"high":463,"low":463,"close":463,"volume":5000},{"date":"2017-12-05","open":463,"high":463,"low":463,"close":463,"volume":8500},{"date":"2018-03-29","open":217,"high":217,"low":217,"close":217,"volume":5000},{"date":"2018-04-02","open":217,"high":217,"low":217,"close":217,"volume":1000},{"date":"2018-04-19","open":217,"high":217,"low":217,"close":217,"volume":55000},{"date":"2018-06-11","open":217,"high":217,"low":217,"close":217,"volume":61825},{"date":"2018-06-14","open":217,"high":217,"low":217,"close":217,"volume":34000},{"date":"2018-07-03","open":217,"high":217,"low":217,"close":217,"volume":4500},{"date":"2018-07-09","open":217,"high":217,"low":217,"close":217,"volume":5000},{"date":"2018-08-26","open":217,"high":217,"low":217,"close":217,"volume":25200},{"date":"2018-08-28","open":215,"high":215,"low":215,"close":215,"volume":2500},{"date":"2018-09-03","open":213,"high":213,"low":213,"close":213,"volume":30000},{"date":"2018-09-10","open":209,"high":209,"low":209,"close":209,"volume":1500},{"date":"2018-09-12","open":211,"high":211,"low":211,"close":211,"volume":6000},{"date":"2018-09-13","open":211,"high":211,"low":211,"close":211,"volume":20000},{"date":"2018-10-01","open":211,"high":211,"low":211,"close":211,"volume":4000},{"date":"2018-10-31","open":220,"high":220,"low":220,"close":220,"volume":13650},{"date":"2018-12-02","open":220,"high":220,"low":220,"close":220,"volume":3360},{"date":"2018-12-03","open":220,"high":220,"low":220,"close":220,"volume":5000},{"date":"2018-12-17","open":220,"high":220,"low":220,"close":220,"volume":20000},{"date":"2018-12-18","open":220,"high":220,"low":220,"close":220,"volume":2864},{"date":"2019-02-14","open":216,"high":220,"low":216,"close":216,"volume":50000},{"date":"2019-03-17","open":212,"high":212,"low":212,"close":212,"volume":15000},{"date":"2019-03-24","open":212,"high":212,"low":212,"close":212,"volume":7500},{"date":"2019-03-25","open":208,"high":208,"low":208,"close":208,"volume":100000},{"date":"2019-04-02","open":204,"high":204,"low":204,"close":204,"volume":40000},{"date":"2019-04-10","open":204,"high":204,"low":204,"close":204,"volume":50000},{"date":"2019-04-25","open":204,"high":204,"low":204,"close":204,"volume":2553},{"date":"2019-05-21","open":204,"high":204,"low":204,"close":204,"volume":14190},{"date":"2019-05-29","open":200,"high":200,"low":200,"close":200,"volume":15540},{"date":"2019-06-25","open":196,"high":196,"low":193,"close":193,"volume":70000},{"date":"2019-07-01","open":190,"high":190,"low":190,"close":190,"volume":30000},{"date":"2019-07-15","open":190,"high":190,"low":190,"close":190,"volume":18000},{"date":"2019-07-21","open":187,"high":187,"low":187,"close":187,"volume":30966},{"date":"2019-07-23","open":187,"high":187,"low":187,"close":187,"volume":4209},{"date":"2019-07-24","open":187,"high":187,"low":187,"close":187,"volume":20000},{"date":"2019-07-30","open":187,"high":187,"low":187,"close":187,"volume":4730},{"date":"2019-08-04","open":187,"high":187,"low":187,"close":187,"volume":10000},{"date":"2019-08-13","open":187,"high":188,"low":187,"close":187,"volume":102500},{"date":"2019-08-15","open":187,"high":187,"low":187,"close":187,"volume":7000},{"date":"2019-11-04","open":184,"high":184,"low":184,"close":184,"volume":7000},{"date":"2019-11-05","open":184,"high":184,"low":184,"close":184,"volume":50000},{"date":"2019-11-07","open":184,"high":184,"low":184,"close":184,"volume":27000},{"date":"2019-11-10","open":181,"high":181,"low":181,"close":181,"volume":11254},{"date":"2019-11-17","open":181,"high":181,"low":181,"close":181,"volume":20000},{"date":"2019-11-19","open":181,"high":181,"low":181,"close":181,"volume":86272},{"date":"2019-11-24","open":178,"high":178,"low":178,"close":178,"volume":33760},{"date":"2019-12-08","open":175,"high":175,"low":175,"close":175,"volume":15000},{"date":"2020-03-16","open":172,"high":172,"low":172,"close":172,"volume":90000},{"date":"2020-07-23","open":172,"high":172,"low":172,"close":172,"volume":5000},{"date":"2020-07-29","open":170,"high":170,"low":170,"close":170,"volume":13000},{"date":"2020-08-13","open":183,"high":183,"low":183,"close":183,"volume":11700},{"date":"2020-08-17","open":185,"high":185,"low":185,"close":185,"volume":22764},{"date":"2020-08-25","open":185,"high":185,"low":185,"close":185,"volume":3000},{"date":"2020-09-30","open":185,"high":185,"low":185,"close":185,"volume":25000},{"date":"2020-10-20","open":182,"high":182,"low":182,"close":182,"volume":23200},{"date":"2020-10-29","open":185,"high":185,"low":185,"close":185,"volume":145962},{"date":"2020-11-29","open":185,"high":185,"low":185,"close":185,"volume":7056},{"date":"2020-12-07","open":185,"high":185,"low":185,"close":185,"volume":20000},{"date":"2020-12-13","open":182,"high":182,"low":182,"close":182,"volume":117022},{"date":"2020-12-15","open":182,"high":182,"low":182,"close":182,"volume":12305},{"date":"2020-12-24","open":182,"high":182,"low":182,"close":182,"volume":94403},{"date":"2020-12-27","open":182,"high":182,"low":182,"close":182,"volume":67776},{"date":"2020-12-28","open":182,"high":182,"low":182,"close":182,"volume":3544},{"date":"2021-03-09","open":220,"high":220,"low":220,"close":220,"volume":10000},{"date":"2021-04-01","open":220,"high":220,"low":220,"close":220,"volume":25000},{"date":"2021-04-12","open":220,"high":220,"low":220,"close":220,"volume":18565},{"date":"2021-04-13","open":220,"high":220,"low":220,"close":220,"volume":1308},{"date":"2021-04-15","open":220,"high":220,"low":220,"close":220,"volume":3330},{"date":"2021-04-22","open":220,"high":220,"low":220,"close":220,"volume":35000},{"date":"2021-05-23","open":220,"high":220,"low":220,"close":220,"volume":20000},{"date":"2021-06-01","open":220,"high":220,"low":220,"close":220,"volume":50000},{"date":"2021-07-06","open":220,"high":220,"low":220,"close":220,"volume":1528},{"date":"2021-07-08","open":220,"high":220,"low":220,"close":220,"volume":11125},{"date":"2021-07-12","open":220,"high":220,"low":220,"close":220,"volume":37589},{"date":"2021-07-13","open":220,"high":220,"low":220,"close":220,"volume":340000},{"date":"2021-08-09","open":220,"high":220,"low":220,"close":220,"volume":140000},{"date":"2021-08-15","open":220,"high":220,"low":220,"close":220,"volume":6000},{"date":"2021-08-16","open":220,"high":220,"low":220,"close":220,"volume":6000},{"date":"2021-09-28","open":216,"high":216,"low":216,"close":216,"volume":31728},{"date":"2021-10-06","open":216,"high":220,"low":216,"close":220,"volume":77799},{"date":"2021-11-15","open":220,"high":220,"low":220,"close":220,"volume":98150},{"date":"2021-11-17","open":220,"high":220,"low":220,"close":220,"volume":29447},{"date":"2021-11-18","open":224,"high":231.5,"low":224,"close":231.5,"volume":35609},{"date":"2021-11-28","open":231.5,"high":231.5,"low":231.5,"close":231.5,"volume":6000},{"date":"2021-11-29","open":231.5,"high":231.5,"low":231.5,"close":231.5,"volume":2000},{"date":"2021-11-30","open":231.5,"high":231.5,"low":231.5,"close":231.5,"volume":8000},{"date":"2022-01-02","open":237,"high":237,"low":237,"close":237,"volume":55000},{"date":"2022-01-09","open":232,"high":232,"low":232,"close":232,"volume":14818},{"date":"2022-03-27","open":280,"high":280,"low":280,"close":280,"volume":8000},{"date":"2022-03-30","open":275,"high":275,"low":275,"close":275,"volume":50000},{"date":"2022-07-13","open":237,"high":237,"low":237,"close":237,"volume":42000},{"date":"2022-08-07","open":237,"high":237,"low":237,"close":237,"volume":3549},{"date":"2022-08-11","open":237,"high":237,"low":237,"close":237,"volume":10000},{"date":"2022-08-16","open":237,"high":237,"low":237,"close":237,"volume":69362},{"date":"2022-09-16","open":237,"high":237,"low":237,"close":237,"volume":50000},{"date":"2022-09-18","open":237,"high":237,"low":237,"close":237,"volume":50000},{"date":"2022-09-27","open":237,"high":237,"low":237,"close":237,"volume":10000},{"date":"2022-10-10","open":237,"high":237,"low":237,"close":237,"volume":3529},{"date":"2022-10-31","open":237,"high":237,"low":237,"close":237,"volume":30000},{"date":"2022-11-01","open":237,"high":237,"low":237,"close":237,"volume":10000},{"date":"2022-11-06","open":237,"high":237,"low":237,"close":237,"volume":3200},{"date":"2022-11-16","open":237,"high":237,"low":237,"close":237,"volume":4800},{"date":"2022-11-27","open":237,"high":237,"low":237,"close":237,"volume":20000},{"date":"2023-01-02","open":237,"high":237,"low":237,"close":237,"volume":55000},{"date":"2023-01-03","open":237,"high":237,"low":237,"close":237,"volume":25000},{"date":"2023-01-23","open":237,"high":237,"low":237,"close":237,"volume":15000},{"date":"2023-02-28","open":237,"high":237,"low":237,"close":237,"volume":5000},{"date":"2023-03-23","open":237,"high":237,"low":237,"close":237,"volume":58500},{"date":"2023-03-26","open":237,"high":237,"low":237,"close":237,"volume":5000},{"date":"2023-03-29","open":237,"high":237,"low":237,"close":237,"volume":3000},{"date":"2023-04-09","open":237,"high":237,"low":237,"close":237,"volume":40000},{"date":"2023-04-12","open":237,"high":237,"low":237,"close":237,"volume":7000},{"date":"2023-04-25","open":237,"high":237,"low":237,"close":237,"volume":55000},{"date":"2023-05-15","open":237,"high":237,"low":237,"close":237,"volume":50000},{"date":"2023-07-02","open":237,"high":237,"low":237,"close":237,"volume":6500},{"date":"2023-07-12","open":237,"high":237,"low":237,"close":237,"volume":55000},{"date":"2023-11-22","open":209,"high":209,"low":209,"close":209,"volume":250000},{"date":"2023-11-29","open":209,"high":209,"low":209,"close":209,"volume":161750},{"date":"2023-12-11","open":209,"high":209,"low":209,"close":209,"volume":40000},{"date":"2023-12-18","open":209,"high":209,"low":209,"close":209,"volume":45000},{"date":"2024-01-09","open":209,"high":209,"low":209,"close":209,"volume":94114},{"date":"2024-03-19","open":200,"high":200,"low":200,"close":200,"volume":10000},{"date":"2024-07-07","open":200,"high":200,"low":200,"close":200,"volume":28000},{"date":"2024-07-10","open":200,"high":200,"low":200,"close":200,"volume":8224},{"date":"2024-07-11","open":200,"high":200,"low":200,"close":200,"volume":100000},{"date":"2024-07-28","open":200,"high":200,"low":200,"close":200,"volume":30788},{"date":"2024-10-02","open":206,"high":206,"low":206,"close":206,"volume":20451},{"date":"2024-12-01","open":221,"high":221,"low":221,"close":221,"volume":25000},{"date":"2024-12-17","open":221,"high":221,"low":221,"close":221,"volume":2500},{"date":"2024-12-29","open":221,"high":221,"low":221,"close":221,"volume":8200},{"date":"2025-01-05","open":221,"high":221,"low":221,"close":221,"volume":124000},{"date":"2025-01-22","open":221,"high":221,"low":221,"close":221,"volume":25000},{"date":"2025-02-04","open":221,"high":221,"low":221,"close":221,"volume":5000},{"date":"2025-03-16","open":221,"high":221,"low":221,"close":221,"volume":50000},{"date":"2025-03-17","open":221,"high":221,"low":221,"close":221,"volume":5000},{"date":"2025-03-26","open":221,"high":221,"low":221,"close":221,"volume":22500},{"date":"2025-04-02","open":221,"high":221,"low":221,"close":221,"volume":52809},{"date":"2025-04-10","open":221,"high":221,"low":221,"close":221,"volume":70000},{"date":"2025-08-13","open":256,"high":256,"low":256,"close":256,"volume":5000},{"date":"2025-08-20","open":250.9,"high":250.9,"low":250.9,"close":250.9,"volume":164000},{"date":"2025-09-21","open":245.9,"high":245.9,"low":245.9,"close":245.9,"volume":25000},{"date":"2025-10-15","open":241,"high":241,"low":236.2,"close":236.2,"volume":60000},{"date":"2026-03-24","open":236.2,"high":236.2,"low":236.2,"close":236.2,"volume":90000},{"date":"2026-04-28","open":236.2,"high":236.2,"low":236.2,"close":236.2,"volume":161841},{"date":"2026-05-14","open":236.2,"high":236.2,"low":236.2,"close":236.2,"volume":2000},{"date":"2026-06-18","open":236.2,"high":236.2,"low":236.2,"close":236.2,"volume":12005},{"date":"2026-06-24","open":236.2,"high":236.2,"low":236.2,"close":236.2,"volume":5000},{"date":"2026-06-26","open":236.2,"high":236.2,"low":236.2,"close":236.2,"volume":22995},{"date":"2026-07-01","open":236.2,"high":236.2,"low":236.2,"close":236.2,"volume":46996},{"date":"2026-07-03","open":236.2,"high":236.2,"low":236.2,"close":236.2,"volume":20000},{"date":"2026-07-06","open":236.2,"high":236.2,"low":236.2,"close":236.2,"volume":40000},{"date":"2026-08-10","open":236.2,"high":236.2,"low":236.2,"close":236.2,"volume":156283},{"date":"2026-10-02","open":236.2,"high":236.2,"low":236.2,"close":236.2,"volume":18000}]}