{"symbol":"SMPDA","name":"Sampada Laghubitta Bittiya Sanstha 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/SMPDA","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":934,"high":946,"low":917,"close":921.68,"volume":6075},{"date":"2025-09-07","open":921.68,"high":925,"low":910.3,"close":912.57,"volume":4173},{"date":"2025-09-08","open":928,"high":928,"low":890,"close":908.32,"volume":5723},{"date":"2025-09-18","open":890.2,"high":890.2,"low":872.4,"close":872.4,"volume":470},{"date":"2025-09-21","open":855,"high":918,"low":855,"close":900.84,"volume":7255},{"date":"2025-09-23","open":900,"high":928.6,"low":900,"close":928.6,"volume":3422},{"date":"2025-09-24","open":930,"high":930,"low":899.8,"close":918.7,"volume":7090},{"date":"2025-09-25","open":905,"high":948,"low":905,"close":934,"volume":8128},{"date":"2025-09-28","open":932,"high":939,"low":918.1,"close":928,"volume":3961},{"date":"2025-10-07","open":923,"high":923,"low":894.8,"close":905,"volume":6266},{"date":"2025-10-08","open":888,"high":921,"low":872,"close":890,"volume":6246},{"date":"2025-10-09","open":907.8,"high":960,"low":896.1,"close":902,"volume":1782},{"date":"2025-10-12","open":886,"high":886,"low":870,"close":875,"volume":4878},{"date":"2025-10-13","open":890,"high":890,"low":852,"close":888,"volume":4699},{"date":"2025-10-14","open":871,"high":896,"low":860,"close":877.9,"volume":4569},{"date":"2025-10-15","open":861.1,"high":870,"low":851,"close":865,"volume":2736},{"date":"2025-10-16","open":865,"high":875,"low":850.5,"close":866.9,"volume":1616},{"date":"2025-10-19","open":853.1,"high":868,"low":852,"close":868,"volume":1014},{"date":"2025-10-26","open":850.8,"high":872,"low":840,"close":865,"volume":2075},{"date":"2025-10-28","open":860,"high":900,"low":860,"close":887,"volume":2695},{"date":"2025-10-29","open":900,"high":900,"low":878.1,"close":894.8,"volume":3462},{"date":"2025-10-30","open":877,"high":917,"low":870,"close":917,"volume":5184},{"date":"2025-11-02","open":910,"high":920,"low":907,"close":918.7,"volume":3075},{"date":"2025-11-03","open":900.4,"high":963,"low":900.4,"close":938,"volume":9651},{"date":"2025-11-04","open":919.3,"high":993,"low":906,"close":990,"volume":16310},{"date":"2025-11-05","open":970.2,"high":1064,"low":913.2,"close":1048,"volume":28451},{"date":"2025-11-06","open":1027.1,"high":1027.1,"low":943.2,"close":943.2,"volume":36628},{"date":"2025-11-09","open":943.2,"high":943.2,"low":869.3,"close":893,"volume":35124},{"date":"2025-11-10","open":876,"high":903,"low":858,"close":895,"volume":9588},{"date":"2025-11-11","open":880,"high":924,"low":880,"close":922,"volume":3825},{"date":"2025-11-12","open":906,"high":906,"low":877.1,"close":904,"volume":4491},{"date":"2025-11-13","open":886,"high":900,"low":875,"close":883,"volume":3041},{"date":"2025-11-16","open":899.9,"high":900,"low":871,"close":891,"volume":3608},{"date":"2025-11-17","open":873.2,"high":890,"low":873,"close":876,"volume":3397},{"date":"2025-11-18","open":864,"high":929,"low":864,"close":890,"volume":3011},{"date":"2025-11-19","open":872.2,"high":924,"low":872.2,"close":889.9,"volume":2895},{"date":"2025-11-20","open":873.4,"high":889.5,"low":873.1,"close":885,"volume":1134},{"date":"2025-11-23","open":900,"high":907,"low":882,"close":900.9,"volume":6888},{"date":"2025-11-24","open":886.9,"high":935.2,"low":886.9,"close":918,"volume":11525},{"date":"2025-11-25","open":929.9,"high":929.9,"low":903.1,"close":917,"volume":7578},{"date":"2025-11-26","open":917,"high":925.9,"low":907.1,"close":919,"volume":11254},{"date":"2025-11-27","open":900.7,"high":934.8,"low":900.7,"close":923,"volume":13661},{"date":"2025-11-30","open":923,"high":928.2,"low":905,"close":915,"volume":15426},{"date":"2025-12-01","open":903.1,"high":922.9,"low":903,"close":920,"volume":12400},{"date":"2025-12-02","open":901.6,"high":942,"low":901.6,"close":930,"volume":9910},{"date":"2025-12-03","open":911.4,"high":950,"low":911.4,"close":941,"volume":11964},{"date":"2025-12-07","open":923,"high":944.9,"low":919,"close":937,"volume":17202},{"date":"2025-12-08","open":918.3,"high":932,"low":914,"close":924.8,"volume":11300},{"date":"2025-12-09","open":909,"high":925.8,"low":902.1,"close":914,"volume":3016},{"date":"2025-12-10","open":895.8,"high":939,"low":895.8,"close":914,"volume":4620},{"date":"2025-12-11","open":900,"high":915,"low":900,"close":909.8,"volume":3963},{"date":"2025-12-14","open":901.1,"high":910,"low":888.2,"close":899.8,"volume":3051},{"date":"2025-12-15","open":906,"high":906,"low":882,"close":897.9,"volume":2003},{"date":"2025-12-16","open":895,"high":906.6,"low":892.5,"close":905,"volume":1886},{"date":"2025-12-17","open":915,"high":915,"low":890.6,"close":892,"volume":3632},{"date":"2025-12-18","open":883.5,"high":900,"low":883.5,"close":897.9,"volume":2392},{"date":"2025-12-21","open":891,"high":896.9,"low":882.1,"close":895,"volume":2645},{"date":"2025-12-22","open":878,"high":883,"low":878,"close":880,"volume":2190},{"date":"2025-12-23","open":871,"high":887,"low":870.1,"close":887,"volume":2953},{"date":"2025-12-24","open":887,"high":894.9,"low":871.4,"close":873.1,"volume":2787},{"date":"2025-12-28","open":890,"high":899,"low":878,"close":894,"volume":5156},{"date":"2025-12-29","open":883.1,"high":889.5,"low":877,"close":889.5,"volume":4138},{"date":"2025-12-31","open":887,"high":895,"low":875,"close":889,"volume":2562},{"date":"2026-01-01","open":874,"high":885,"low":874,"close":884,"volume":1953},{"date":"2026-01-04","open":880,"high":880,"low":868.2,"close":869,"volume":5415},{"date":"2026-01-05","open":865,"high":879.8,"low":865,"close":876,"volume":6680},{"date":"2026-01-06","open":892.9,"high":905,"low":866,"close":883.2,"volume":5239},{"date":"2026-01-07","open":870,"high":895,"low":870,"close":882,"volume":7131},{"date":"2026-01-08","open":898.9,"high":898.9,"low":865,"close":879,"volume":2291},{"date":"2026-01-12","open":872,"high":885,"low":868,"close":878,"volume":6057},{"date":"2026-01-13","open":870,"high":883.8,"low":852.1,"close":873,"volume":6188},{"date":"2026-01-14","open":862.2,"high":870,"low":850,"close":867,"volume":20054},{"date":"2026-01-18","open":876,"high":890,"low":870,"close":880.3,"volume":6824},{"date":"2026-01-20","open":870,"high":905.1,"low":870,"close":899.8,"volume":5254},{"date":"2026-01-21","open":910.9,"high":910.9,"low":885.2,"close":891,"volume":2834},{"date":"2026-01-22","open":896,"high":896,"low":881.2,"close":891.9,"volume":5986},{"date":"2026-01-25","open":904,"high":907,"low":889,"close":907,"volume":9357},{"date":"2026-01-26","open":906.1,"high":922,"low":901,"close":922,"volume":13169},{"date":"2026-01-27","open":922,"high":930,"low":892.1,"close":899,"volume":15773},{"date":"2026-01-28","open":882.1,"high":915,"low":882.1,"close":894.1,"volume":3816},{"date":"2026-01-29","open":890,"high":904.7,"low":877.3,"close":885,"volume":10281},{"date":"2026-02-01","open":880,"high":890.9,"low":880,"close":890.9,"volume":4345},{"date":"2026-02-02","open":889.9,"high":895,"low":885.3,"close":886,"volume":3074},{"date":"2026-02-03","open":885.2,"high":889,"low":880,"close":885,"volume":3274},{"date":"2026-02-04","open":877.1,"high":888,"low":875.1,"close":880,"volume":2189},{"date":"2026-02-05","open":886.9,"high":886.9,"low":876.5,"close":877,"volume":2683},{"date":"2026-02-08","open":885,"high":890,"low":878,"close":880,"volume":3554},{"date":"2026-02-09","open":876,"high":881,"low":873,"close":874.5,"volume":1093},{"date":"2026-02-10","open":878.6,"high":890,"low":865,"close":865,"volume":1961},{"date":"2026-02-11","open":882.3,"high":899.9,"low":862.4,"close":870,"volume":3017},{"date":"2026-02-12","open":879.9,"high":882,"low":863.1,"close":870,"volume":3505},{"date":"2026-02-16","open":866,"high":870,"low":861.1,"close":867,"volume":2071},{"date":"2026-02-17","open":860.5,"high":872,"low":858,"close":860,"volume":7195},{"date":"2026-02-22","open":857,"high":866.9,"low":852,"close":863.7,"volume":3858},{"date":"2026-02-23","open":861,"high":868,"low":860,"close":862.3,"volume":3816},{"date":"2026-02-24","open":855.3,"high":872,"low":855.3,"close":866.9,"volume":1671},{"date":"2026-02-25","open":861.2,"high":875,"low":860,"close":875,"volume":2541},{"date":"2026-02-26","open":861.8,"high":875.9,"low":861.8,"close":874,"volume":1125},{"date":"2026-03-01","open":857,"high":872,"low":856,"close":871.9,"volume":2434},{"date":"2026-03-03","open":881.9,"high":882.9,"low":873,"close":875,"volume":3610},{"date":"2026-03-09","open":892.5,"high":910.3,"low":892.5,"close":910.3,"volume":20},{"date":"2026-03-10","open":928,"high":928,"low":893.3,"close":903,"volume":6327},{"date":"2026-03-11","open":885,"high":912,"low":885,"close":886,"volume":5476},{"date":"2026-03-12","open":894.7,"high":899.1,"low":887,"close":890,"volume":7352},{"date":"2026-03-15","open":877.1,"high":902,"low":877.1,"close":899.9,"volume":6162},{"date":"2026-03-16","open":882,"high":900,"low":882,"close":883,"volume":5290},{"date":"2026-03-17","open":876,"high":891.4,"low":871,"close":891.4,"volume":5817},{"date":"2026-03-19","open":894.9,"high":904,"low":885,"close":900,"volume":10331},{"date":"2026-03-22","open":908,"high":940,"low":907,"close":939,"volume":35213},{"date":"2026-03-23","open":949,"high":949,"low":925,"close":935,"volume":9163},{"date":"2026-03-24","open":935,"high":937,"low":923,"close":932,"volume":7974},{"date":"2026-03-25","open":921.1,"high":925.6,"low":902.6,"close":905,"volume":16471},{"date":"2026-03-26","open":891.1,"high":915,"low":891.1,"close":913,"volume":5238},{"date":"2026-03-29","open":931.2,"high":931.2,"low":898,"close":898,"volume":9224},{"date":"2026-03-30","open":881.1,"high":895,"low":881.1,"close":885,"volume":5403},{"date":"2026-03-31","open":885,"high":896,"low":857.5,"close":890,"volume":8089},{"date":"2026-04-01","open":873,"high":900,"low":861.3,"close":863.3,"volume":8570},{"date":"2026-04-02","open":860,"high":878,"low":856,"close":871.9,"volume":2728},{"date":"2026-04-05","open":889,"high":889,"low":840,"close":840,"volume":9840},{"date":"2026-04-06","open":856.8,"high":872,"low":838,"close":864,"volume":6501},{"date":"2026-04-07","open":880,"high":880,"low":855.1,"close":860,"volume":1825},{"date":"2026-04-08","open":874,"high":877.2,"low":862,"close":873.8,"volume":4601},{"date":"2026-04-09","open":889,"high":889,"low":860,"close":879,"volume":2971},{"date":"2026-04-10","open":893,"high":893,"low":865,"close":878.9,"volume":3127},{"date":"2026-04-13","open":870.1,"high":875,"low":855,"close":860,"volume":3757},{"date":"2026-04-15","open":876,"high":889,"low":870,"close":871,"volume":1621},{"date":"2026-04-16","open":885,"high":885,"low":863,"close":870,"volume":2559},{"date":"2026-04-17","open":855,"high":882,"low":855,"close":875,"volume":1361},{"date":"2026-04-20","open":850.3,"high":900,"low":850.3,"close":883,"volume":1780},{"date":"2026-04-21","open":899,"high":899,"low":858,"close":872,"volume":1095},{"date":"2026-04-22","open":846,"high":883,"low":821,"close":865,"volume":3662},{"date":"2026-04-23","open":887,"high":887,"low":847.5,"close":855,"volume":441},{"date":"2026-04-24","open":871,"high":871,"low":833.7,"close":853,"volume":2807},{"date":"2026-04-27","open":853,"high":862,"low":840,"close":847.1,"volume":2547},{"date":"2026-04-28","open":847.1,"high":892,"low":846,"close":846.3,"volume":3205},{"date":"2026-04-29","open":846.3,"high":859,"low":821.1,"close":838,"volume":3412},{"date":"2026-04-30","open":838,"high":848.9,"low":825.4,"close":844.9,"volume":674},{"date":"2026-05-04","open":869,"high":869,"low":825.5,"close":829,"volume":2336},{"date":"2026-05-05","open":846,"high":846,"low":825,"close":838,"volume":1976},{"date":"2026-05-06","open":849,"high":849,"low":825,"close":836.8,"volume":1904},{"date":"2026-05-07","open":829.1,"high":843,"low":829,"close":840,"volume":388},{"date":"2026-05-08","open":835,"high":847,"low":830,"close":840,"volume":1360},{"date":"2026-05-11","open":830.1,"high":890,"low":830.1,"close":850,"volume":2511},{"date":"2026-05-12","open":874,"high":874,"low":839,"close":845,"volume":1324},{"date":"2026-05-13","open":869.9,"high":869.9,"low":836,"close":848,"volume":523},{"date":"2026-05-14","open":848,"high":849.7,"low":825,"close":843,"volume":901},{"date":"2026-05-15","open":858,"high":858,"low":832.5,"close":845,"volume":1216},{"date":"2026-05-18","open":826,"high":844.9,"low":826,"close":839,"volume":523},{"date":"2026-05-19","open":840,"high":840,"low":830.5,"close":834.9,"volume":902},{"date":"2026-05-20","open":834.9,"high":842,"low":830.2,"close":842,"volume":1656},{"date":"2026-05-21","open":830.2,"high":840,"low":830.2,"close":837.7,"volume":553},{"date":"2026-05-22","open":855,"high":855,"low":834.1,"close":838,"volume":4156},{"date":"2026-05-25","open":838,"high":854,"low":838,"close":843,"volume":1634},{"date":"2026-05-26","open":855,"high":855,"low":835,"close":846,"volume":1332},{"date":"2026-05-27","open":840,"high":845,"low":833.2,"close":845,"volume":2676},{"date":"2026-06-01","open":849,"high":849,"low":835,"close":844.9,"volume":384},{"date":"2026-06-02","open":855,"high":855,"low":821,"close":831,"volume":1650},{"date":"2026-06-03","open":855,"high":855,"low":829.4,"close":839,"volume":2119},{"date":"2026-06-04","open":840,"high":845,"low":836,"close":838,"volume":2087},{"date":"2026-06-05","open":838,"high":841,"low":831.2,"close":833,"volume":1949},{"date":"2026-06-08","open":831,"high":844,"low":829,"close":834.9,"volume":1877},{"date":"2026-06-09","open":822,"high":840,"low":820,"close":840,"volume":4820},{"date":"2026-06-10","open":857,"high":857,"low":810,"close":833,"volume":1599},{"date":"2026-06-11","open":844,"high":844,"low":828.2,"close":828.2,"volume":418},{"date":"2026-06-12","open":844,"high":844,"low":824.1,"close":835,"volume":1750},{"date":"2026-06-15","open":824.1,"high":847,"low":824.1,"close":830,"volume":635},{"date":"2026-06-16","open":827.5,"high":842,"low":827,"close":833,"volume":1526},{"date":"2026-06-17","open":874.6,"high":874.6,"low":820,"close":838,"volume":1487},{"date":"2026-06-18","open":838,"high":838,"low":822.2,"close":822.2,"volume":1954},{"date":"2026-06-19","open":838,"high":838,"low":801,"close":814.9,"volume":3798},{"date":"2026-06-22","open":832,"high":833,"low":810.2,"close":813.9,"volume":1911},{"date":"2026-06-23","open":801.6,"high":819,"low":800,"close":819,"volume":1074},{"date":"2026-06-24","open":801,"high":823,"low":801,"close":812,"volume":964},{"date":"2026-06-25","open":834,"high":834,"low":800.1,"close":810,"volume":277},{"date":"2026-06-26","open":829,"high":829,"low":804,"close":807,"volume":2914},{"date":"2026-06-29","open":814,"high":814,"low":789.6,"close":806,"volume":1339},{"date":"2026-06-30","open":786.1,"high":800,"low":786.1,"close":794,"volume":1803},{"date":"2026-07-01","open":772,"high":809.9,"low":772,"close":793,"volume":1219},{"date":"2026-07-02","open":816,"high":840,"low":789,"close":801,"volume":1018},{"date":"2026-07-03","open":785,"high":812,"low":785,"close":795,"volume":1212},{"date":"2026-07-06","open":804,"high":804,"low":775,"close":780,"volume":918},{"date":"2026-07-07","open":780,"high":800,"low":777.3,"close":789.9,"volume":1291},{"date":"2026-07-08","open":777,"high":810,"low":772,"close":782,"volume":1153},{"date":"2026-07-09","open":803,"high":803,"low":771,"close":785,"volume":1126},{"date":"2026-07-10","open":765,"high":784,"low":765,"close":772,"volume":747},{"date":"2026-07-13","open":752,"high":788,"low":747.1,"close":748.9,"volume":1810},{"date":"2026-07-14","open":735.2,"high":750,"low":730,"close":749,"volume":3875},{"date":"2026-07-15","open":770,"high":770,"low":739.9,"close":740,"volume":1853},{"date":"2026-07-16","open":755,"high":755,"low":733.1,"close":748.9,"volume":1270},{"date":"2026-07-17","open":735,"high":780,"low":735,"close":780,"volume":2093},{"date":"2026-07-20","open":803,"high":804,"low":781,"close":795,"volume":1646},{"date":"2026-07-21","open":775,"high":814,"low":772,"close":800,"volume":1767},{"date":"2026-07-22","open":800,"high":805,"low":781.1,"close":792,"volume":716},{"date":"2026-07-23","open":800,"high":800,"low":777,"close":785,"volume":415},{"date":"2026-07-24","open":785,"high":794,"low":775.2,"close":794,"volume":971},{"date":"2026-07-27","open":773,"high":789,"low":755,"close":760.5,"volume":1588},{"date":"2026-07-28","open":783,"high":830,"low":750,"close":766.8,"volume":1190},{"date":"2026-07-29","open":757.1,"high":779,"low":757,"close":770,"volume":523},{"date":"2026-07-30","open":770,"high":780,"low":760,"close":768.9,"volume":450},{"date":"2026-07-31","open":759,"high":769,"low":750.1,"close":762,"volume":677},{"date":"2026-08-03","open":775,"high":775,"low":745,"close":760,"volume":1063},{"date":"2026-08-04","open":750.3,"high":769.9,"low":745.1,"close":769.9,"volume":1885},{"date":"2026-08-05","open":747,"high":766.5,"low":747,"close":755,"volume":2254},{"date":"2026-08-06","open":775,"high":775,"low":750,"close":750,"volume":2936},{"date":"2026-08-07","open":755,"high":755,"low":743.5,"close":745,"volume":564},{"date":"2026-08-10","open":767.3,"high":767.3,"low":743.2,"close":750,"volume":830},{"date":"2026-08-11","open":750,"high":760,"low":740,"close":749.9,"volume":1220},{"date":"2026-08-12","open":748,"high":748,"low":739,"close":746,"volume":833},{"date":"2026-08-13","open":746,"high":764.9,"low":745.1,"close":749.9,"volume":780},{"date":"2026-08-14","open":760,"high":760,"low":747,"close":753,"volume":956},{"date":"2026-08-17","open":741.6,"high":750,"low":741.6,"close":748,"volume":1791},{"date":"2026-08-18","open":735.1,"high":737.1,"low":731.5,"close":735,"volume":2050},{"date":"2026-08-19","open":740,"high":741,"low":733,"close":738,"volume":1146},{"date":"2026-08-20","open":730.6,"high":749.9,"low":730.6,"close":749.9,"volume":937},{"date":"2026-08-21","open":745,"high":750,"low":736.1,"close":747.9,"volume":1756},{"date":"2026-08-24","open":736,"high":747.9,"low":731.6,"close":735,"volume":2188},{"date":"2026-08-25","open":730.1,"high":745,"low":730.1,"close":735,"volume":1382},{"date":"2026-08-26","open":735,"high":741,"low":731,"close":733,"volume":803},{"date":"2026-08-27","open":712.1,"high":745,"low":712.1,"close":740,"volume":898},{"date":"2026-08-31","open":735,"high":735,"low":720,"close":729,"volume":1161},{"date":"2026-09-01","open":730,"high":731.1,"low":725,"close":725,"volume":1211},{"date":"2026-09-02","open":720.1,"high":729,"low":720,"close":720,"volume":992},{"date":"2026-09-03","open":729,"high":729,"low":707.3,"close":720,"volume":519},{"date":"2026-09-07","open":710,"high":721.7,"low":710,"close":721,"volume":1222},{"date":"2026-09-09","open":710.7,"high":725,"low":710.7,"close":725,"volume":1654},{"date":"2026-09-10","open":725,"high":725,"low":715,"close":720,"volume":221},{"date":"2026-09-11","open":707,"high":735,"low":707,"close":733,"volume":969},{"date":"2026-09-14","open":730,"high":742.9,"low":713,"close":742,"volume":2184},{"date":"2026-09-15","open":778,"high":778,"low":742,"close":750,"volume":1189},{"date":"2026-09-16","open":736,"high":759.9,"low":736,"close":743,"volume":334},{"date":"2026-09-17","open":745,"high":759,"low":745,"close":750,"volume":943},{"date":"2026-09-18","open":750,"high":755,"low":745,"close":755,"volume":2190},{"date":"2026-09-22","open":760,"high":769.9,"low":755.1,"close":757,"volume":1383},{"date":"2026-09-23","open":755,"high":755,"low":741,"close":748,"volume":436},{"date":"2026-09-24","open":740,"high":750,"low":727,"close":750,"volume":908},{"date":"2026-09-28","open":750,"high":750,"low":735,"close":735,"volume":197},{"date":"2026-09-29","open":730,"high":740,"low":715,"close":740,"volume":1911},{"date":"2026-09-30","open":721,"high":732.2,"low":715,"close":732.2,"volume":2074},{"date":"2026-10-01","open":732.2,"high":733,"low":722.1,"close":722.1,"volume":1072},{"date":"2026-10-02","open":722,"high":729.8,"low":720.6,"close":722,"volume":279},{"date":"2026-10-05","open":722,"high":722,"low":716.1,"close":716.1,"volume":719},{"date":"2026-10-06","open":720,"high":730,"low":715,"close":717,"volume":808},{"date":"2026-10-07","open":715,"high":722,"low":715,"close":715.2,"volume":375},{"date":"2026-10-08","open":710.1,"high":718,"low":710.1,"close":716,"volume":493},{"date":"2026-10-09","open":716,"high":721,"low":711,"close":716,"volume":622},{"date":"2026-10-12","open":716,"high":720,"low":712,"close":712,"volume":796},{"date":"2026-10-13","open":713.6,"high":716,"low":713.2,"close":713.2,"volume":827},{"date":"2026-10-14","open":713,"high":719.9,"low":712,"close":719.9,"volume":607},{"date":"2026-10-15","open":718,"high":729.9,"low":715,"close":723,"volume":346},{"date":"2026-10-16","open":723,"high":726,"low":723,"close":726,"volume":278}]}