{"symbol":"SADBLP","name":"Shangri-la Development 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/SADBLP","asOf":"2026-07-31","days":79,"bars":[{"date":"2015-12-29","open":197,"high":200,"low":200,"close":200,"volume":112320},{"date":"2017-11-02","open":204,"high":205,"low":204,"close":205,"volume":108305},{"date":"2017-11-22","open":205,"high":205,"low":205,"close":205,"volume":129348},{"date":"2018-02-26","open":165,"high":165,"low":165,"close":165,"volume":95636},{"date":"2018-06-06","open":150,"high":150,"low":150,"close":150,"volume":126373},{"date":"2018-06-07","open":150,"high":150,"low":150,"close":150,"volume":126373},{"date":"2018-08-08","open":150,"high":150,"low":150,"close":150,"volume":18147},{"date":"2018-08-12","open":150,"high":150,"low":150,"close":150,"volume":16885},{"date":"2018-12-31","open":100,"high":100,"low":100,"close":100,"volume":31000},{"date":"2019-04-03","open":118,"high":118,"low":118,"close":118,"volume":17317},{"date":"2019-04-04","open":118,"high":118,"low":118,"close":118,"volume":2085},{"date":"2019-04-11","open":118,"high":118,"low":118,"close":118,"volume":4317},{"date":"2019-06-27","open":118,"high":118,"low":118,"close":118,"volume":46076},{"date":"2019-07-16","open":118,"high":118,"low":118,"close":118,"volume":28480},{"date":"2019-07-25","open":118,"high":118,"low":118,"close":118,"volume":9709},{"date":"2019-12-01","open":116,"high":116,"low":116,"close":116,"volume":10000},{"date":"2019-12-29","open":114,"high":114,"low":114,"close":114,"volume":13679},{"date":"2019-12-30","open":114,"high":114,"low":114,"close":114,"volume":12003},{"date":"2020-07-15","open":114,"high":114,"low":114,"close":114,"volume":2187},{"date":"2020-09-23","open":102,"high":102,"low":102,"close":102,"volume":24743},{"date":"2020-11-24","open":104,"high":104,"low":104,"close":104,"volume":11612},{"date":"2020-12-27","open":104,"high":104,"low":104,"close":104,"volume":6165},{"date":"2021-03-02","open":121,"high":121,"low":121,"close":121,"volume":5000},{"date":"2021-03-03","open":119,"high":119,"low":119,"close":119,"volume":10000},{"date":"2021-03-22","open":121,"high":121,"low":121,"close":121,"volume":108122},{"date":"2021-04-04","open":121,"high":121,"low":121,"close":121,"volume":186849},{"date":"2021-04-07","open":121,"high":121,"low":121,"close":121,"volume":9434},{"date":"2021-07-27","open":236,"high":236,"low":236,"close":236,"volume":6290},{"date":"2021-11-18","open":232,"high":232,"low":232,"close":232,"volume":19825},{"date":"2021-11-21","open":230,"high":230,"low":230,"close":230,"volume":6086},{"date":"2021-12-21","open":226,"high":226,"low":226,"close":226,"volume":27000},{"date":"2022-01-02","open":226,"high":226,"low":226,"close":226,"volume":19827},{"date":"2022-01-17","open":226,"high":226,"low":226,"close":226,"volume":21810},{"date":"2022-01-30","open":226,"high":226,"low":226,"close":226,"volume":10000},{"date":"2022-02-08","open":226,"high":226,"low":226,"close":226,"volume":12592},{"date":"2022-03-22","open":222,"high":222,"low":222,"close":222,"volume":10500},{"date":"2022-03-30","open":222,"high":222,"low":222,"close":222,"volume":4709},{"date":"2022-04-06","open":222,"high":222,"low":222,"close":222,"volume":2500},{"date":"2022-05-20","open":222,"high":222,"low":222,"close":222,"volume":124410},{"date":"2022-06-23","open":218,"high":218,"low":218,"close":218,"volume":25000},{"date":"2022-06-24","open":214,"high":214,"low":214,"close":214,"volume":80000},{"date":"2022-07-12","open":214,"high":214,"low":214,"close":214,"volume":4035},{"date":"2022-11-16","open":157,"high":157,"low":157,"close":157,"volume":4007},{"date":"2022-11-23","open":157,"high":157,"low":157,"close":157,"volume":50000},{"date":"2022-12-07","open":157,"high":157,"low":157,"close":157,"volume":19710},{"date":"2023-01-26","open":157,"high":157,"low":157,"close":157,"volume":6000},{"date":"2023-03-09","open":157,"high":157,"low":157,"close":157,"volume":4383},{"date":"2023-04-17","open":157,"high":157,"low":157,"close":157,"volume":9926},{"date":"2023-06-04","open":157,"high":157,"low":157,"close":157,"volume":9000},{"date":"2023-06-27","open":157,"high":157,"low":157,"close":157,"volume":10773},{"date":"2023-10-16","open":163,"high":163,"low":163,"close":163,"volume":5970},{"date":"2023-10-18","open":160,"high":160,"low":160,"close":160,"volume":28000},{"date":"2024-02-20","open":173,"high":173,"low":173,"close":173,"volume":187915},{"date":"2024-02-22","open":173,"high":173,"low":173,"close":173,"volume":12200},{"date":"2024-04-10","open":173,"high":173,"low":173,"close":173,"volume":171010},{"date":"2024-05-21","open":173,"high":173,"low":173,"close":173,"volume":35000},{"date":"2024-06-02","open":173,"high":173,"low":173,"close":173,"volume":28982},{"date":"2024-06-05","open":173,"high":173,"low":173,"close":173,"volume":2600},{"date":"2024-06-10","open":173,"high":173,"low":173,"close":173,"volume":340},{"date":"2024-06-13","open":173,"high":173,"low":173,"close":173,"volume":14000},{"date":"2024-06-24","open":173,"high":173,"low":173,"close":173,"volume":25000},{"date":"2024-06-26","open":173,"high":173,"low":173,"close":173,"volume":12140},{"date":"2024-07-11","open":170,"high":170,"low":170,"close":170,"volume":1709},{"date":"2024-08-18","open":167,"high":167,"low":167,"close":167,"volume":7642},{"date":"2024-09-18","open":167,"high":167,"low":167,"close":167,"volume":12000},{"date":"2024-10-27","open":164,"high":164,"low":164,"close":164,"volume":18590},{"date":"2025-01-02","open":209,"high":209,"low":209,"close":209,"volume":33396},{"date":"2025-03-26","open":205,"high":205,"low":205,"close":205,"volume":26500},{"date":"2025-04-27","open":205,"high":205,"low":205,"close":205,"volume":5722},{"date":"2025-05-22","open":205,"high":205,"low":205,"close":205,"volume":12216},{"date":"2025-06-09","open":201,"high":201,"low":201,"close":201,"volume":16688},{"date":"2025-06-23","open":197,"high":197,"low":197,"close":197,"volume":142513},{"date":"2025-06-30","open":197,"high":197,"low":197,"close":197,"volume":8755},{"date":"2025-09-03","open":234,"high":234,"low":234,"close":234,"volume":25759},{"date":"2025-09-07","open":232,"high":232,"low":232,"close":232,"volume":31227},{"date":"2026-04-21","open":233,"high":233,"low":233,"close":233,"volume":33132},{"date":"2026-04-28","open":233,"high":233,"low":233,"close":233,"volume":16635},{"date":"2026-07-10","open":220,"high":220,"low":220,"close":220,"volume":149638},{"date":"2026-07-31","open":220,"high":220,"low":220,"close":220,"volume":13212}]}