{"symbol":"SABBL","name":"Salapa Bikas Bank 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/SABBL","asOf":"2026-10-16","days":159,"bars":[{"date":"2026-02-16","open":300,"high":330,"low":300,"close":330,"volume":180},{"date":"2026-02-17","open":333.3,"high":363,"low":333.3,"close":363,"volume":120},{"date":"2026-02-22","open":363,"high":399.3,"low":363,"close":399.3,"volume":169},{"date":"2026-02-23","open":395.4,"high":439.2,"low":395.4,"close":439.2,"volume":250},{"date":"2026-02-24","open":447.9,"high":483.1,"low":447.9,"close":483.1,"volume":200},{"date":"2026-02-25","open":478.3,"high":531.4,"low":478.3,"close":531.4,"volume":370},{"date":"2026-02-26","open":526.2,"high":584.5,"low":526.2,"close":584.5,"volume":470},{"date":"2026-03-01","open":578.8,"high":642.9,"low":578.8,"close":642.9,"volume":690},{"date":"2026-03-03","open":635.8,"high":707.1,"low":635.8,"close":707.1,"volume":760},{"date":"2026-03-09","open":698.9,"high":712.8,"low":698.9,"close":712.8,"volume":20},{"date":"2026-03-10","open":727,"high":784,"low":727,"close":784,"volume":1950},{"date":"2026-03-11","open":780,"high":862.4,"low":780,"close":862.4,"volume":1500},{"date":"2026-03-12","open":879.6,"high":948.6,"low":879.6,"close":948.6,"volume":2280},{"date":"2026-03-15","open":950,"high":1043.4,"low":950,"close":1043.4,"volume":4900},{"date":"2026-03-16","open":1064.2,"high":1147.7,"low":1064.2,"close":1147.7,"volume":6820},{"date":"2026-03-17","open":1170.6,"high":1262.4,"low":1170.6,"close":1262.4,"volume":6040},{"date":"2026-03-19","open":1262,"high":1388.6,"low":1262,"close":1388.6,"volume":12660},{"date":"2026-03-22","open":1416.3,"high":1527.4,"low":1416.3,"close":1527.4,"volume":48701},{"date":"2026-03-23","open":1557.9,"high":1680.1,"low":1557.9,"close":1680.1,"volume":180400},{"date":"2026-03-24","open":1713.7,"high":1848.1,"low":1713.7,"close":1848.1,"volume":33530},{"date":"2026-03-25","open":1885,"high":2000,"low":1715,"close":1719,"volume":152335},{"date":"2026-03-26","open":1700,"high":1708,"low":1600,"close":1683,"volume":111799},{"date":"2026-03-29","open":1683,"high":1700,"low":1618,"close":1624,"volume":64843},{"date":"2026-03-30","open":1624,"high":1630,"low":1574,"close":1583.1,"volume":69410},{"date":"2026-03-31","open":1583.1,"high":1638,"low":1480,"close":1620,"volume":80697},{"date":"2026-04-01","open":1650,"high":1650,"low":1535,"close":1536,"volume":32686},{"date":"2026-04-02","open":1507,"high":1600,"low":1483,"close":1540,"volume":33239},{"date":"2026-04-05","open":1540,"high":1550,"low":1432,"close":1435,"volume":52652},{"date":"2026-04-06","open":1415,"high":1500,"low":1372,"close":1475,"volume":38064},{"date":"2026-04-07","open":1446,"high":1503,"low":1446,"close":1451,"volume":19375},{"date":"2026-04-08","open":1451,"high":1550,"low":1451,"close":1530.1,"volume":43271},{"date":"2026-04-09","open":1510,"high":1570,"low":1510,"close":1527,"volume":31542},{"date":"2026-04-10","open":1527,"high":1632,"low":1495,"close":1589,"volume":46790},{"date":"2026-04-13","open":1620.7,"high":1699,"low":1559.2,"close":1610,"volume":58338},{"date":"2026-04-15","open":1600,"high":1620,"low":1555,"close":1575,"volume":31226},{"date":"2026-04-16","open":1561,"high":1562,"low":1503.4,"close":1517,"volume":31586},{"date":"2026-04-17","open":1510,"high":1550,"low":1470,"close":1538,"volume":40617},{"date":"2026-04-20","open":1530,"high":1540,"low":1495,"close":1518,"volume":26890},{"date":"2026-04-21","open":1530,"high":1630,"low":1501,"close":1570,"volume":74501},{"date":"2026-04-22","open":1560,"high":1581,"low":1516,"close":1540,"volume":34748},{"date":"2026-04-23","open":1465,"high":1560,"low":1465,"close":1506,"volume":25962},{"date":"2026-04-24","open":1485.1,"high":1510,"low":1465,"close":1499,"volume":28436},{"date":"2026-04-27","open":1499,"high":1528,"low":1475,"close":1489.6,"volume":28360},{"date":"2026-04-28","open":1464,"high":1505,"low":1428,"close":1429,"volume":43280},{"date":"2026-04-29","open":1429,"high":1410,"low":1355,"close":1366,"volume":37096},{"date":"2026-04-30","open":1366,"high":1369.9,"low":1326.2,"close":1349,"volume":32910},{"date":"2026-05-04","open":1350,"high":1399,"low":1239.7,"close":1241,"volume":32409},{"date":"2026-05-05","open":1240,"high":1285,"low":1188,"close":1233,"volume":18632},{"date":"2026-05-06","open":1225,"high":1250,"low":1150,"close":1197.9,"volume":26742},{"date":"2026-05-07","open":1163,"high":1210.5,"low":1163,"close":1203,"volume":10889},{"date":"2026-05-08","open":1263,"high":1263,"low":1195,"close":1235,"volume":9228},{"date":"2026-05-11","open":1248,"high":1312,"low":1245,"close":1309.9,"volume":21725},{"date":"2026-05-12","open":1319,"high":1320,"low":1250,"close":1260,"volume":18433},{"date":"2026-05-13","open":1278,"high":1278,"low":1205,"close":1230,"volume":8998},{"date":"2026-05-14","open":1235,"high":1250,"low":1215.1,"close":1221,"volume":10995},{"date":"2026-05-15","open":1200,"high":1259,"low":1200,"close":1214,"volume":15536},{"date":"2026-05-18","open":1210,"high":1221,"low":1200.1,"close":1209.2,"volume":9273},{"date":"2026-05-19","open":1200,"high":1225,"low":1200,"close":1208,"volume":10780},{"date":"2026-05-20","open":1202,"high":1264,"low":1202,"close":1262,"volume":11599},{"date":"2026-05-21","open":1265,"high":1281,"low":1220,"close":1220.5,"volume":10530},{"date":"2026-05-22","open":1220.5,"high":1262,"low":1215.2,"close":1247,"volume":10729},{"date":"2026-05-25","open":1250,"high":1285,"low":1242.1,"close":1260,"volume":10734},{"date":"2026-05-26","open":1255,"high":1279.8,"low":1230,"close":1230,"volume":12515},{"date":"2026-05-27","open":1291,"high":1291,"low":1217.1,"close":1220,"volume":10696},{"date":"2026-06-01","open":1250,"high":1250,"low":1190,"close":1196,"volume":13618},{"date":"2026-06-02","open":1236.2,"high":1236.2,"low":1191,"close":1206,"volume":11169},{"date":"2026-06-03","open":1264,"high":1264,"low":1200,"close":1206,"volume":11291},{"date":"2026-06-04","open":1200.1,"high":1227,"low":1200,"close":1201,"volume":7344},{"date":"2026-06-05","open":1195,"high":1208,"low":1180.1,"close":1185,"volume":10226},{"date":"2026-06-08","open":1185,"high":1199,"low":1165.2,"close":1165.3,"volume":7517},{"date":"2026-06-09","open":1156,"high":1165,"low":1108,"close":1150,"volume":17153},{"date":"2026-06-10","open":1132,"high":1171,"low":1132,"close":1152,"volume":6277},{"date":"2026-06-11","open":1145,"high":1150,"low":1130.1,"close":1130.1,"volume":6707},{"date":"2026-06-12","open":1120,"high":1130,"low":1115,"close":1116.2,"volume":5068},{"date":"2026-06-15","open":1116.2,"high":1135,"low":1096.1,"close":1099,"volume":10550},{"date":"2026-06-16","open":1099,"high":1100,"low":1084,"close":1085.4,"volume":7400},{"date":"2026-06-17","open":1080.1,"high":1100,"low":1073.1,"close":1090.3,"volume":6186},{"date":"2026-06-18","open":1035.8,"high":1105,"low":1035.8,"close":1065,"volume":6872},{"date":"2026-06-19","open":1020,"high":1075,"low":1020,"close":1030.1,"volume":8282},{"date":"2026-06-22","open":1030,"high":1035,"low":1010,"close":1030,"volume":8666},{"date":"2026-06-23","open":1008,"high":1020,"low":985,"close":986,"volume":13388},{"date":"2026-06-24","open":986,"high":999.3,"low":945.5,"close":967.7,"volume":13935},{"date":"2026-06-25","open":950,"high":987,"low":939,"close":963,"volume":7624},{"date":"2026-06-26","open":963,"high":988,"low":960,"close":976,"volume":5918},{"date":"2026-06-29","open":970,"high":980,"low":960.2,"close":969.4,"volume":6949},{"date":"2026-06-30","open":956.3,"high":990,"low":956.3,"close":979,"volume":4816},{"date":"2026-07-01","open":970,"high":1012,"low":970,"close":1010,"volume":7525},{"date":"2026-07-02","open":1000,"high":1030,"low":994.3,"close":1023,"volume":5440},{"date":"2026-07-03","open":1015,"high":1038,"low":1010.1,"close":1015,"volume":5615},{"date":"2026-07-06","open":1030,"high":1030,"low":980,"close":983,"volume":3739},{"date":"2026-07-07","open":980.1,"high":1001.9,"low":980,"close":989.8,"volume":3573},{"date":"2026-07-08","open":980,"high":982.9,"low":950,"close":954,"volume":5107},{"date":"2026-07-09","open":950,"high":950,"low":865.2,"close":875,"volume":29111},{"date":"2026-07-10","open":875,"high":880.6,"low":850,"close":860,"volume":10053},{"date":"2026-07-13","open":860,"high":870,"low":815,"close":818,"volume":13736},{"date":"2026-07-14","open":806.1,"high":860,"low":802.9,"close":841.5,"volume":12078},{"date":"2026-07-15","open":866,"high":879.9,"low":835,"close":840,"volume":7655},{"date":"2026-07-16","open":830.1,"high":856.9,"low":830,"close":835,"volume":9425},{"date":"2026-07-17","open":850,"high":914,"low":838,"close":914,"volume":13371},{"date":"2026-07-20","open":914,"high":975,"low":890,"close":973,"volume":15428},{"date":"2026-07-21","open":996,"high":1056,"low":971.2,"close":1014,"volume":46712},{"date":"2026-07-22","open":963.3,"high":1094.9,"low":963.3,"close":1074,"volume":38533},{"date":"2026-07-23","open":1020.3,"high":1133,"low":1020.3,"close":1119,"volume":42190},{"date":"2026-07-24","open":1063.1,"high":1195,"low":1063.1,"close":1160,"volume":46161},{"date":"2026-07-27","open":1160,"high":1190,"low":1055,"close":1065,"volume":50654},{"date":"2026-07-28","open":1055,"high":1127,"low":1042,"close":1080,"volume":41057},{"date":"2026-07-29","open":1130,"high":1130,"low":1020.1,"close":1099,"volume":21239},{"date":"2026-07-30","open":1066.1,"high":1080,"low":1038.2,"close":1063,"volume":13608},{"date":"2026-07-31","open":1031.3,"high":1070,"low":1020.2,"close":1045,"volume":22960},{"date":"2026-08-03","open":1085,"high":1085,"low":1000,"close":1000,"volume":20763},{"date":"2026-08-04","open":980,"high":1039,"low":945.8,"close":1010,"volume":38277},{"date":"2026-08-05","open":980,"high":1009,"low":980,"close":990,"volume":6498},{"date":"2026-08-06","open":980.2,"high":1019,"low":970,"close":985,"volume":15857},{"date":"2026-08-07","open":985,"high":992.9,"low":960,"close":979,"volume":24385},{"date":"2026-08-10","open":930.1,"high":1050,"low":930.1,"close":980.9,"volume":11587},{"date":"2026-08-11","open":970,"high":1010.3,"low":955,"close":957.2,"volume":16375},{"date":"2026-08-12","open":930,"high":1014,"low":930,"close":955,"volume":11943},{"date":"2026-08-13","open":935,"high":998,"low":935,"close":951,"volume":14548},{"date":"2026-08-14","open":937.1,"high":957,"low":920,"close":930,"volume":16593},{"date":"2026-08-17","open":900,"high":935,"low":900,"close":924.9,"volume":17985},{"date":"2026-08-18","open":880,"high":959,"low":880,"close":946,"volume":23648},{"date":"2026-08-19","open":900,"high":954,"low":900,"close":940,"volume":11997},{"date":"2026-08-20","open":930,"high":950,"low":920,"close":930,"volume":11404},{"date":"2026-08-21","open":929.6,"high":937,"low":900,"close":904,"volume":12820},{"date":"2026-08-24","open":904,"high":925,"low":875.7,"close":875.7,"volume":8158},{"date":"2026-08-25","open":919,"high":919,"low":875.1,"close":886.6,"volume":11235},{"date":"2026-08-26","open":884.6,"high":899.9,"low":857,"close":870,"volume":10241},{"date":"2026-08-27","open":870,"high":885.8,"low":830,"close":870,"volume":8221},{"date":"2026-08-31","open":852.1,"high":872.8,"low":840,"close":860,"volume":10333},{"date":"2026-09-01","open":845,"high":880,"low":845,"close":870,"volume":6134},{"date":"2026-09-02","open":857,"high":876.3,"low":855,"close":865.2,"volume":4276},{"date":"2026-09-03","open":850,"high":887,"low":850,"close":879,"volume":5900},{"date":"2026-09-07","open":875.1,"high":916.7,"low":870.4,"close":916.7,"volume":14837},{"date":"2026-09-09","open":916.7,"high":948.9,"low":894,"close":894,"volume":14340},{"date":"2026-09-10","open":890,"high":894,"low":877.5,"close":889,"volume":9118},{"date":"2026-09-11","open":889,"high":900,"low":880,"close":899.6,"volume":5023},{"date":"2026-09-14","open":900,"high":915,"low":890,"close":895,"volume":5739},{"date":"2026-09-15","open":939,"high":939,"low":900.1,"close":912,"volume":12636},{"date":"2026-09-16","open":912,"high":917.1,"low":889.9,"close":892.5,"volume":12155},{"date":"2026-09-17","open":909.1,"high":913,"low":890,"close":900,"volume":5039},{"date":"2026-09-18","open":891,"high":914,"low":891,"close":897,"volume":4819},{"date":"2026-09-22","open":897,"high":910,"low":877,"close":888,"volume":6523},{"date":"2026-09-23","open":888,"high":902,"low":870,"close":872.9,"volume":9287},{"date":"2026-09-24","open":866,"high":887,"low":866,"close":871,"volume":5570},{"date":"2026-09-28","open":860,"high":880,"low":860,"close":865.1,"volume":5319},{"date":"2026-09-29","open":880,"high":880,"low":848,"close":853,"volume":10892},{"date":"2026-09-30","open":869,"high":870,"low":850,"close":850.2,"volume":4072},{"date":"2026-10-01","open":842,"high":859,"low":842,"close":850,"volume":6284},{"date":"2026-10-02","open":859.9,"high":860,"low":840,"close":840,"volume":4818},{"date":"2026-10-05","open":820,"high":845,"low":805,"close":810,"volume":11535},{"date":"2026-10-06","open":810,"high":849.6,"low":805.6,"close":840.5,"volume":9956},{"date":"2026-10-07","open":840,"high":849,"low":822.8,"close":829.9,"volume":2756},{"date":"2026-10-08","open":820,"high":824,"low":808,"close":813,"volume":4828},{"date":"2026-10-09","open":814,"high":825,"low":814,"close":815.1,"volume":4716},{"date":"2026-10-12","open":816,"high":836,"low":802,"close":822.9,"volume":5035},{"date":"2026-10-13","open":815.1,"high":823.9,"low":810.2,"close":820,"volume":3846},{"date":"2026-10-14","open":779,"high":826,"low":779,"close":822,"volume":2090},{"date":"2026-10-15","open":780.9,"high":830,"low":780.9,"close":815.9,"volume":5404},{"date":"2026-10-16","open":775.2,"high":827,"low":775.2,"close":816,"volume":3705}]}