{"symbol":"PROFLP","name":"Progressive Finance 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/PROFLP","asOf":"2026-10-15","days":69,"bars":[{"date":"2014-07-16","open":106,"high":105,"low":105,"close":105,"volume":900},{"date":"2014-07-22","open":105,"high":105,"low":105,"close":105,"volume":2000},{"date":"2014-08-13","open":105,"high":105,"low":105,"close":105,"volume":100},{"date":"2014-08-24","open":105,"high":105,"low":105,"close":105,"volume":100},{"date":"2014-09-21","open":105,"high":105,"low":105,"close":105,"volume":250},{"date":"2015-04-20","open":105,"high":105,"low":101,"close":101,"volume":204900},{"date":"2015-12-31","open":101,"high":101,"low":101,"close":101,"volume":168000},{"date":"2016-01-13","open":101,"high":101,"low":101,"close":101,"volume":95250},{"date":"2018-02-26","open":101,"high":101,"low":101,"close":101,"volume":120000},{"date":"2018-03-11","open":101,"high":101,"low":101,"close":101,"volume":6800},{"date":"2018-04-24","open":100,"high":100,"low":100,"close":100,"volume":160000},{"date":"2018-06-21","open":100,"high":100,"low":100,"close":100,"volume":80000},{"date":"2018-08-06","open":101,"high":101,"low":101,"close":101,"volume":241000},{"date":"2018-08-07","open":101,"high":101,"low":101,"close":101,"volume":343537},{"date":"2018-10-11","open":101,"high":101,"low":101,"close":101,"volume":22440},{"date":"2020-01-02","open":101,"high":101,"low":101,"close":101,"volume":156328},{"date":"2020-01-05","open":101,"high":101,"low":101,"close":101,"volume":9714},{"date":"2020-07-14","open":101,"high":101,"low":101,"close":101,"volume":1487},{"date":"2020-08-10","open":101,"high":101,"low":101,"close":101,"volume":850},{"date":"2020-09-13","open":101,"high":101,"low":101,"close":101,"volume":137680},{"date":"2020-09-14","open":101,"high":101,"low":101,"close":101,"volume":253453},{"date":"2020-09-16","open":101,"high":101,"low":101,"close":101,"volume":79989},{"date":"2020-12-15","open":101,"high":101,"low":101,"close":101,"volume":74085},{"date":"2020-12-23","open":101,"high":101,"low":101,"close":101,"volume":50062},{"date":"2021-01-13","open":101,"high":101,"low":101,"close":101,"volume":87808},{"date":"2021-01-26","open":101,"high":101,"low":101,"close":101,"volume":27633},{"date":"2021-03-01","open":101,"high":101,"low":101,"close":101,"volume":181572},{"date":"2022-07-13","open":119,"high":119,"low":119,"close":119,"volume":19161},{"date":"2022-07-14","open":119,"high":119,"low":119,"close":119,"volume":111042},{"date":"2022-07-20","open":119,"high":119,"low":119,"close":119,"volume":15069},{"date":"2022-07-21","open":119,"high":119,"low":119,"close":119,"volume":3239},{"date":"2022-07-22","open":119,"high":119,"low":119,"close":119,"volume":3239},{"date":"2022-09-06","open":119,"high":119,"low":119,"close":119,"volume":35720},{"date":"2022-10-13","open":119,"high":119,"low":119,"close":119,"volume":166209},{"date":"2022-10-16","open":119,"high":119,"low":119,"close":119,"volume":54019},{"date":"2023-07-25","open":235,"high":235,"low":235,"close":235,"volume":3024},{"date":"2023-07-26","open":231,"high":231,"low":227,"close":227,"volume":3723},{"date":"2023-08-01","open":223,"high":223,"low":205,"close":205,"volume":38373},{"date":"2023-08-02","open":201,"high":201,"low":185,"close":185,"volume":64277},{"date":"2023-10-01","open":182,"high":182,"low":173,"close":173,"volume":19086},{"date":"2023-10-05","open":170,"high":170,"low":161,"close":161,"volume":11243},{"date":"2024-02-05","open":179,"high":179,"low":179,"close":179,"volume":3451},{"date":"2024-02-07","open":176,"high":176,"low":167,"close":167,"volume":36029},{"date":"2024-06-02","open":182,"high":182,"low":182,"close":182,"volume":10299},{"date":"2024-06-24","open":178.4,"high":178.4,"low":166,"close":166,"volume":13558},{"date":"2024-06-27","open":163,"high":163,"low":154,"close":154,"volume":10309},{"date":"2024-06-30","open":151,"high":151,"low":142.2,"close":142.2,"volume":30701},{"date":"2024-07-29","open":139.4,"high":139.4,"low":139.4,"close":139.4,"volume":3433},{"date":"2024-08-01","open":136.7,"high":136.7,"low":136.7,"close":136.7,"volume":3433},{"date":"2024-08-12","open":134,"high":134,"low":134,"close":134,"volume":3433},{"date":"2024-09-12","open":132,"high":132,"low":132,"close":132,"volume":3433},{"date":"2024-09-29","open":130,"high":130,"low":130,"close":130,"volume":3433},{"date":"2024-10-20","open":128,"high":128,"low":128,"close":128,"volume":1060},{"date":"2024-11-13","open":126,"high":126,"low":126,"close":126,"volume":15000},{"date":"2024-11-20","open":124,"high":124,"low":124,"close":124,"volume":3723},{"date":"2024-12-18","open":122,"high":122,"low":122,"close":122,"volume":3433},{"date":"2025-01-15","open":120,"high":120,"low":120,"close":120,"volume":1716},{"date":"2025-02-13","open":118,"high":118,"low":118,"close":118,"volume":3539},{"date":"2025-04-01","open":118,"high":118,"low":118,"close":118,"volume":100},{"date":"2025-05-26","open":118,"high":118,"low":118,"close":118,"volume":3433},{"date":"2025-06-19","open":118,"high":118,"low":118,"close":118,"volume":3933},{"date":"2025-07-29","open":118,"high":118,"low":118,"close":118,"volume":1028},{"date":"2025-08-19","open":118,"high":118,"low":118,"close":118,"volume":3933},{"date":"2025-09-28","open":118,"high":118,"low":118,"close":118,"volume":14566},{"date":"2026-02-08","open":255.8,"high":255.8,"low":255.8,"close":255.8,"volume":4492},{"date":"2026-04-01","open":255.8,"high":255.8,"low":255.8,"close":255.8,"volume":19671},{"date":"2026-04-23","open":255.8,"high":255.8,"low":255.8,"close":255.8,"volume":40513},{"date":"2026-08-06","open":236,"high":236,"low":236,"close":236,"volume":106},{"date":"2026-10-15","open":204,"high":204,"low":204,"close":204,"volume":24819}]}