{"symbol":"PCBLP","name":"Prime Commercial 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/PCBLP","asOf":"2026-10-15","days":236,"bars":[{"date":"2013-06-13","open":162,"high":162,"low":162,"close":162,"volume":26016},{"date":"2013-06-16","open":162,"high":162,"low":162,"close":162,"volume":28144},{"date":"2013-06-18","open":162,"high":162,"low":162,"close":162,"volume":26784},{"date":"2013-06-19","open":162,"high":162,"low":162,"close":162,"volume":13048},{"date":"2013-07-18","open":162,"high":162,"low":162,"close":162,"volume":15000},{"date":"2013-08-01","open":162,"high":162,"low":162,"close":162,"volume":5000},{"date":"2013-09-12","open":162,"high":159,"low":153,"close":153,"volume":25000},{"date":"2013-09-15","open":153,"high":153,"low":153,"close":153,"volume":20000},{"date":"2013-10-27","open":153,"high":153,"low":153,"close":153,"volume":24024},{"date":"2013-12-08","open":153,"high":150,"low":150,"close":150,"volume":46072},{"date":"2013-12-09","open":150,"high":147,"low":147,"close":147,"volume":37960},{"date":"2013-12-10","open":147,"high":145,"low":145,"close":145,"volume":24024},{"date":"2013-12-12","open":145,"high":145,"low":145,"close":145,"volume":37752},{"date":"2013-12-18","open":145,"high":146,"low":146,"close":146,"volume":28050},{"date":"2013-12-19","open":146,"high":145,"low":145,"close":145,"volume":22000},{"date":"2013-12-23","open":145,"high":145,"low":143,"close":145,"volume":58960},{"date":"2013-12-24","open":145,"high":145,"low":144,"close":145,"volume":19292},{"date":"2013-12-26","open":145,"high":148,"low":145,"close":148,"volume":80102},{"date":"2014-04-09","open":148,"high":150,"low":150,"close":150,"volume":113880},{"date":"2014-05-13","open":150,"high":153,"low":153,"close":153,"volume":25000},{"date":"2014-05-15","open":153,"high":153,"low":153,"close":153,"volume":100132},{"date":"2014-07-13","open":153,"high":153,"low":153,"close":153,"volume":108108},{"date":"2014-07-15","open":153,"high":160,"low":153,"close":160,"volume":147304},{"date":"2014-07-16","open":160,"high":160,"low":160,"close":160,"volume":60633},{"date":"2014-08-25","open":160,"high":160,"low":160,"close":160,"volume":3796},{"date":"2014-08-26","open":160,"high":160,"low":160,"close":160,"volume":7592},{"date":"2014-09-01","open":160,"high":160,"low":160,"close":160,"volume":10810},{"date":"2014-09-07","open":160,"high":160,"low":160,"close":160,"volume":15004},{"date":"2014-09-30","open":160,"high":165,"low":160,"close":165,"volume":55651},{"date":"2014-10-27","open":165,"high":165,"low":165,"close":165,"volume":89633},{"date":"2015-07-13","open":219,"high":219,"low":215,"close":215,"volume":64378},{"date":"2015-12-29","open":295,"high":295,"low":280,"close":280,"volume":235899},{"date":"2016-01-28","open":280,"high":280,"low":280,"close":280,"volume":10000},{"date":"2016-04-14","open":280,"high":275,"low":275,"close":275,"volume":50000},{"date":"2016-05-17","open":280,"high":280,"low":280,"close":280,"volume":80440},{"date":"2016-06-09","open":280,"high":280,"low":280,"close":280,"volume":22980},{"date":"2016-06-30","open":280,"high":280,"low":280,"close":280,"volume":14550},{"date":"2016-07-03","open":280,"high":285,"low":285,"close":285,"volume":7316},{"date":"2016-07-10","open":285,"high":285,"low":285,"close":285,"volume":24000},{"date":"2016-07-11","open":285,"high":285,"low":285,"close":285,"volume":12583},{"date":"2016-07-19","open":285,"high":285,"low":285,"close":285,"volume":17200},{"date":"2017-01-10","open":285,"high":285,"low":285,"close":285,"volume":13000},{"date":"2017-10-12","open":270,"high":270,"low":265,"close":265,"volume":2000},{"date":"2017-10-15","open":260,"high":260,"low":255,"close":255,"volume":2000},{"date":"2017-10-16","open":250,"high":250,"low":250,"close":250,"volume":34846},{"date":"2017-10-17","open":250,"high":250,"low":250,"close":250,"volume":23476},{"date":"2018-05-21","open":200,"high":200,"low":200,"close":200,"volume":12700},{"date":"2018-08-15","open":200,"high":200,"low":200,"close":200,"volume":80000},{"date":"2018-08-20","open":200,"high":200,"low":200,"close":200,"volume":5000},{"date":"2018-09-02","open":200,"high":200,"low":200,"close":200,"volume":38591},{"date":"2018-09-13","open":200,"high":200,"low":200,"close":200,"volume":92344},{"date":"2018-09-18","open":200,"high":200,"low":200,"close":200,"volume":10819},{"date":"2018-09-26","open":200,"high":200,"low":200,"close":200,"volume":5000},{"date":"2018-12-24","open":190,"high":190,"low":190,"close":190,"volume":435000},{"date":"2018-12-25","open":190,"high":202,"low":190,"close":202,"volume":100000},{"date":"2018-12-27","open":202,"high":206,"low":202,"close":206,"volume":25000},{"date":"2018-12-30","open":206,"high":206,"low":206,"close":206,"volume":5385},{"date":"2019-01-08","open":206,"high":206,"low":206,"close":206,"volume":10000},{"date":"2019-01-09","open":206,"high":206,"low":202,"close":202,"volume":50000},{"date":"2019-01-10","open":202,"high":202,"low":198,"close":198,"volume":50000},{"date":"2019-01-27","open":198,"high":201,"low":198,"close":201,"volume":10000},{"date":"2019-02-03","open":201,"high":201,"low":201,"close":201,"volume":0},{"date":"2019-05-19","open":201,"high":201,"low":201,"close":201,"volume":83500},{"date":"2019-05-20","open":201,"high":201,"low":201,"close":201,"volume":147005},{"date":"2019-05-22","open":201,"high":201,"low":201,"close":201,"volume":5000},{"date":"2019-07-29","open":201,"high":201,"low":201,"close":201,"volume":47840},{"date":"2019-08-25","open":201,"high":201,"low":201,"close":201,"volume":37500},{"date":"2019-10-02","open":201,"high":201,"low":201,"close":201,"volume":11600},{"date":"2019-10-31","open":201,"high":201,"low":201,"close":201,"volume":300000},{"date":"2019-11-04","open":201,"high":201,"low":201,"close":201,"volume":46000},{"date":"2019-11-11","open":201,"high":201,"low":201,"close":201,"volume":105988},{"date":"2019-11-18","open":200,"high":200,"low":200,"close":200,"volume":132460},{"date":"2019-12-19","open":200,"high":200,"low":200,"close":200,"volume":48556},{"date":"2019-12-25","open":200,"high":200,"low":200,"close":200,"volume":29126},{"date":"2020-01-12","open":170,"high":170,"low":170,"close":170,"volume":64960},{"date":"2020-01-15","open":173,"high":173,"low":173,"close":173,"volume":18000},{"date":"2020-01-27","open":173,"high":173,"low":173,"close":173,"volume":150000},{"date":"2020-01-30","open":173,"high":173,"low":173,"close":173,"volume":25000},{"date":"2020-02-23","open":173,"high":173,"low":173,"close":173,"volume":34728},{"date":"2020-07-13","open":140,"high":140,"low":140,"close":140,"volume":106646},{"date":"2020-07-15","open":140,"high":140,"low":140,"close":140,"volume":107786},{"date":"2020-09-15","open":152,"high":152,"low":152,"close":152,"volume":0},{"date":"2020-09-22","open":152,"high":152,"low":152,"close":152,"volume":23000},{"date":"2020-10-20","open":152,"high":152,"low":152,"close":152,"volume":63693},{"date":"2020-11-01","open":150,"high":150,"low":150,"close":150,"volume":13974},{"date":"2020-11-08","open":150,"high":150,"low":150,"close":150,"volume":14732},{"date":"2020-11-09","open":150,"high":150,"low":150,"close":150,"volume":6500},{"date":"2020-11-12","open":153,"high":153,"low":153,"close":153,"volume":31757},{"date":"2020-12-08","open":156,"high":156,"low":156,"close":156,"volume":7840},{"date":"2020-12-15","open":154,"high":154,"low":154,"close":154,"volume":72418},{"date":"2021-01-03","open":154,"high":169,"low":154,"close":169,"volume":373911},{"date":"2021-02-15","open":169,"high":169,"low":169,"close":169,"volume":230000},{"date":"2021-04-07","open":169,"high":169,"low":169,"close":169,"volume":86250},{"date":"2021-05-11","open":169,"high":169,"low":169,"close":169,"volume":125396},{"date":"2021-06-30","open":169,"high":169,"low":169,"close":169,"volume":49989},{"date":"2021-07-01","open":172,"high":172,"low":169,"close":169,"volume":363662},{"date":"2021-07-04","open":169,"high":169,"low":169,"close":169,"volume":100000},{"date":"2021-07-07","open":169,"high":175,"low":169,"close":175,"volume":250000},{"date":"2021-07-08","open":175,"high":178,"low":175,"close":178,"volume":150000},{"date":"2021-07-12","open":178,"high":178,"low":178,"close":178,"volume":12000},{"date":"2021-08-16","open":181,"high":184,"low":181,"close":184,"volume":10750},{"date":"2021-09-07","open":187,"high":187,"low":187,"close":187,"volume":5000},{"date":"2021-09-08","open":187,"high":187,"low":187,"close":187,"volume":35915},{"date":"2021-09-26","open":187,"high":187,"low":187,"close":187,"volume":88500},{"date":"2021-09-30","open":187,"high":187.1,"low":187,"close":187.1,"volume":64477},{"date":"2021-10-04","open":188,"high":188,"low":188,"close":188,"volume":410000},{"date":"2021-10-05","open":188,"high":188,"low":188,"close":188,"volume":242016},{"date":"2021-10-19","open":188,"high":188,"low":188,"close":188,"volume":7220},{"date":"2021-10-20","open":188,"high":188,"low":188,"close":188,"volume":1435},{"date":"2021-10-26","open":188,"high":188,"low":188,"close":188,"volume":5000},{"date":"2021-11-03","open":188,"high":188,"low":188,"close":188,"volume":83322},{"date":"2021-11-22","open":188,"high":188,"low":188,"close":188,"volume":7840},{"date":"2021-11-23","open":188,"high":188,"low":188,"close":188,"volume":90000},{"date":"2021-11-24","open":188,"high":188,"low":188,"close":188,"volume":38540},{"date":"2021-11-28","open":188,"high":188,"low":188,"close":188,"volume":75606},{"date":"2021-11-30","open":188,"high":188,"low":188,"close":188,"volume":101325},{"date":"2021-12-06","open":188,"high":195,"low":188,"close":195,"volume":98325},{"date":"2021-12-07","open":195,"high":195,"low":195,"close":195,"volume":5000},{"date":"2021-12-28","open":195,"high":209,"low":195,"close":209,"volume":2000},{"date":"2022-01-05","open":205,"high":205,"low":205,"close":205,"volume":350000},{"date":"2022-01-12","open":205,"high":205,"low":205,"close":205,"volume":50000},{"date":"2022-01-16","open":205,"high":205,"low":205,"close":205,"volume":3816},{"date":"2022-02-27","open":205,"high":205,"low":205,"close":205,"volume":50000},{"date":"2022-03-06","open":205,"high":205,"low":205,"close":205,"volume":6000},{"date":"2022-03-21","open":205,"high":205,"low":205,"close":205,"volume":14629},{"date":"2022-04-05","open":205,"high":205,"low":205,"close":205,"volume":60675},{"date":"2022-04-24","open":205,"high":205,"low":205,"close":205,"volume":135000},{"date":"2022-05-04","open":205,"high":205,"low":205,"close":205,"volume":42055},{"date":"2022-07-07","open":140,"high":140,"low":140,"close":140,"volume":3480},{"date":"2022-07-24","open":140,"high":140,"low":140,"close":140,"volume":4500},{"date":"2022-08-14","open":140,"high":142.8,"low":140,"close":142.8,"volume":159249},{"date":"2022-08-24","open":142.8,"high":142.8,"low":142.8,"close":142.8,"volume":640},{"date":"2022-08-30","open":145.6,"high":145.6,"low":145.6,"close":145.6,"volume":8000},{"date":"2022-09-06","open":145.6,"high":145.6,"low":145.6,"close":145.6,"volume":320},{"date":"2022-09-13","open":145.6,"high":145.6,"low":145.6,"close":145.6,"volume":25000},{"date":"2022-09-21","open":146,"high":146,"low":146,"close":146,"volume":13527},{"date":"2022-10-12","open":146,"high":146,"low":146,"close":146,"volume":600},{"date":"2022-11-01","open":146,"high":146,"low":146,"close":146,"volume":60000},{"date":"2022-11-02","open":146,"high":146,"low":146,"close":146,"volume":18290},{"date":"2022-11-10","open":146,"high":146,"low":146,"close":146,"volume":6885},{"date":"2022-11-16","open":146,"high":146,"low":146,"close":146,"volume":40000},{"date":"2022-12-20","open":147,"high":147,"low":147,"close":147,"volume":8035},{"date":"2023-01-03","open":147,"high":147,"low":147,"close":147,"volume":313019},{"date":"2023-01-12","open":147,"high":147,"low":147,"close":147,"volume":63500},{"date":"2023-03-09","open":145,"high":145,"low":145,"close":145,"volume":34684},{"date":"2023-04-02","open":145,"high":145,"low":145,"close":145,"volume":8840},{"date":"2023-04-24","open":147,"high":147,"low":147,"close":147,"volume":23200},{"date":"2023-05-03","open":147,"high":147,"low":147,"close":147,"volume":21000},{"date":"2023-07-10","open":147,"high":147,"low":147,"close":147,"volume":1915000},{"date":"2023-07-13","open":147,"high":147,"low":147,"close":147,"volume":25000},{"date":"2023-08-02","open":147,"high":147,"low":147,"close":147,"volume":362817},{"date":"2023-08-09","open":147,"high":147,"low":147,"close":147,"volume":8000},{"date":"2023-08-10","open":147,"high":147,"low":147,"close":147,"volume":38048},{"date":"2023-08-30","open":147,"high":147,"low":147,"close":147,"volume":3825},{"date":"2023-09-13","open":147,"high":147,"low":147,"close":147,"volume":23200},{"date":"2023-10-31","open":147,"high":147,"low":147,"close":147,"volume":10241},{"date":"2023-11-02","open":147,"high":147,"low":144.1,"close":144.1,"volume":531593},{"date":"2023-11-22","open":144.1,"high":144.1,"low":144.1,"close":144.1,"volume":850010},{"date":"2023-12-06","open":144.1,"high":144.1,"low":144.1,"close":144.1,"volume":180105},{"date":"2023-12-11","open":144.1,"high":144.1,"low":144.1,"close":144.1,"volume":80205},{"date":"2024-01-09","open":144.1,"high":144.1,"low":144,"close":144,"volume":43133},{"date":"2024-02-08","open":144,"high":144,"low":144,"close":144,"volume":10000},{"date":"2024-02-14","open":144,"high":144,"low":144,"close":144,"volume":808520},{"date":"2024-02-20","open":144,"high":144,"low":144,"close":144,"volume":39717},{"date":"2024-02-26","open":141.2,"high":141.2,"low":138.4,"close":139,"volume":100527},{"date":"2024-02-27","open":139,"high":139,"low":139,"close":139,"volume":19023},{"date":"2024-03-07","open":139,"high":139,"low":139,"close":139,"volume":176480},{"date":"2024-03-13","open":139,"high":139,"low":139,"close":139,"volume":10082},{"date":"2024-04-03","open":139,"high":139,"low":139,"close":139,"volume":41050},{"date":"2024-04-09","open":139,"high":139,"low":139,"close":139,"volume":7868},{"date":"2024-05-05","open":139,"high":139,"low":139,"close":139,"volume":425287},{"date":"2024-05-07","open":139,"high":139,"low":139,"close":139,"volume":30000},{"date":"2024-05-08","open":139,"high":139,"low":139,"close":139,"volume":410915},{"date":"2024-06-02","open":139,"high":139,"low":139,"close":139,"volume":105585},{"date":"2024-06-06","open":139,"high":139,"low":139,"close":139,"volume":2500},{"date":"2024-06-16","open":136.3,"high":136.3,"low":125.9,"close":125.9,"volume":284614},{"date":"2024-06-19","open":125,"high":125,"low":125,"close":125,"volume":50626},{"date":"2024-07-21","open":125,"high":125,"low":125,"close":125,"volume":150000},{"date":"2024-07-25","open":122.5,"high":122.5,"low":122.5,"close":122.5,"volume":70000},{"date":"2024-07-31","open":120.1,"high":120.1,"low":120.1,"close":120.1,"volume":46168},{"date":"2024-08-01","open":120.1,"high":120.1,"low":120.1,"close":120.1,"volume":56916},{"date":"2024-08-15","open":120.1,"high":120.1,"low":118,"close":118,"volume":87343},{"date":"2024-08-18","open":118,"high":118,"low":118,"close":118,"volume":27463},{"date":"2024-08-22","open":115.7,"high":115.7,"low":115.7,"close":115.7,"volume":45758},{"date":"2024-08-25","open":113.4,"high":113.4,"low":113.4,"close":113.4,"volume":437350},{"date":"2024-08-27","open":113.4,"high":113.4,"low":113.4,"close":113.4,"volume":12691},{"date":"2024-10-06","open":113.4,"high":113.4,"low":113.4,"close":113.4,"volume":11355},{"date":"2024-10-20","open":113.4,"high":113.4,"low":113.4,"close":113.4,"volume":144408},{"date":"2024-10-24","open":112,"high":112,"low":112,"close":112,"volume":421840},{"date":"2024-11-06","open":110,"high":110,"low":110,"close":110,"volume":7942},{"date":"2024-11-14","open":107.8,"high":107.8,"low":105.7,"close":105.7,"volume":83843},{"date":"2024-11-17","open":103.6,"high":103.6,"low":103.6,"close":103.6,"volume":10660},{"date":"2024-11-19","open":103.6,"high":103.6,"low":103.6,"close":103.6,"volume":32529},{"date":"2024-12-04","open":103.6,"high":103.6,"low":103.6,"close":103.6,"volume":26323},{"date":"2024-12-08","open":103.6,"high":103.6,"low":103.6,"close":103.6,"volume":107837},{"date":"2024-12-19","open":103.6,"high":103.6,"low":103.6,"close":103.6,"volume":44210},{"date":"2024-12-24","open":101.6,"high":101.6,"low":101.6,"close":101.6,"volume":21916},{"date":"2024-12-26","open":103.6,"high":105.2,"low":103.6,"close":105.2,"volume":218260},{"date":"2025-01-26","open":105.2,"high":105.2,"low":105.2,"close":105.2,"volume":3950},{"date":"2025-02-17","open":105.2,"high":105.2,"low":105.2,"close":105.2,"volume":12521},{"date":"2025-03-25","open":105.2,"high":105.2,"low":105.2,"close":105.2,"volume":19905},{"date":"2025-04-13","open":105,"high":105.3,"low":105,"close":105.3,"volume":200000},{"date":"2025-04-22","open":105.3,"high":105.3,"low":105.3,"close":105.3,"volume":500000},{"date":"2025-05-13","open":105,"high":105,"low":105,"close":105,"volume":30152},{"date":"2025-05-25","open":105,"high":105,"low":105,"close":105,"volume":43720},{"date":"2025-06-04","open":105,"high":105,"low":105,"close":105,"volume":12528},{"date":"2025-06-10","open":105,"high":105,"low":105,"close":105,"volume":23849},{"date":"2025-06-17","open":105,"high":105,"low":105,"close":105,"volume":4175},{"date":"2025-07-14","open":103,"high":103,"low":103,"close":103,"volume":10000},{"date":"2025-07-17","open":104,"high":104,"low":104,"close":104,"volume":282355},{"date":"2025-08-28","open":104,"high":104,"low":104,"close":104,"volume":201035},{"date":"2025-09-02","open":104,"high":104,"low":104,"close":104,"volume":50398},{"date":"2025-10-08","open":104,"high":104,"low":104,"close":104,"volume":8788},{"date":"2025-11-09","open":104,"high":104,"low":100,"close":100,"volume":441812},{"date":"2025-11-13","open":100,"high":100,"low":100,"close":100,"volume":28695},{"date":"2025-11-16","open":100,"high":100,"low":100,"close":100,"volume":21908},{"date":"2025-11-24","open":100,"high":100,"low":100,"close":100,"volume":15000},{"date":"2025-12-02","open":100,"high":100,"low":100,"close":100,"volume":6180},{"date":"2025-12-14","open":100,"high":100,"low":100,"close":100,"volume":8000},{"date":"2026-01-01","open":100,"high":100,"low":100,"close":100,"volume":68472},{"date":"2026-01-27","open":100,"high":100,"low":100,"close":100,"volume":100517},{"date":"2026-03-12","open":100,"high":100,"low":100,"close":100,"volume":110169},{"date":"2026-04-16","open":100,"high":100,"low":100,"close":100,"volume":170485},{"date":"2026-04-29","open":100,"high":108.1,"low":103,"close":108.1,"volume":500000},{"date":"2026-06-10","open":108.1,"high":108.1,"low":108.1,"close":108.1,"volume":586187},{"date":"2026-07-01","open":105,"high":105,"low":105,"close":105,"volume":8041},{"date":"2026-07-15","open":105,"high":105,"low":105,"close":105,"volume":12603},{"date":"2026-07-29","open":102,"high":102,"low":102,"close":102,"volume":200000},{"date":"2026-07-30","open":102,"high":102,"low":102,"close":102,"volume":46894},{"date":"2026-08-05","open":103,"high":103,"low":103,"close":103,"volume":200000},{"date":"2026-08-19","open":103,"high":103,"low":103,"close":103,"volume":24779},{"date":"2026-08-21","open":103,"high":103,"low":103,"close":103,"volume":142796},{"date":"2026-08-26","open":105,"high":105,"low":105,"close":105,"volume":308120},{"date":"2026-09-16","open":105,"high":105,"low":105,"close":105,"volume":13639},{"date":"2026-10-07","open":105,"high":105,"low":105,"close":105,"volume":64262},{"date":"2026-10-15","open":108,"high":110,"low":108,"close":110,"volume":238699}]}