{"symbol":"SOPL","name":"Sopan Pharmaceuticals 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/SOPL","asOf":"2026-10-16","days":90,"bars":[{"date":"2026-06-08","open":276.5,"high":304.1,"low":276.5,"close":304.1,"volume":390},{"date":"2026-06-09","open":306.8,"high":349.7,"low":306.8,"close":349.7,"volume":200},{"date":"2026-06-10","open":351.5,"high":402.1,"low":351.5,"close":402.1,"volume":340},{"date":"2026-06-11","open":422.2,"high":462.4,"low":422.2,"close":462.4,"volume":300},{"date":"2026-06-12","open":471.3,"high":531.7,"low":471.3,"close":531.7,"volume":380},{"date":"2026-06-15","open":550,"high":611.4,"low":550,"close":611.4,"volume":610},{"date":"2026-06-16","open":629.5,"high":703.1,"low":629.5,"close":703.1,"volume":780},{"date":"2026-06-17","open":724.1,"high":808.5,"low":724.1,"close":808.5,"volume":860},{"date":"2026-06-18","open":848,"high":929.7,"low":848,"close":929.7,"volume":1730},{"date":"2026-06-19","open":950,"high":1069.1,"low":950,"close":1060,"volume":190900},{"date":"2026-06-22","open":1060,"high":1217,"low":990,"close":1120,"volume":354195},{"date":"2026-06-23","open":1120,"high":1140.1,"low":1033.1,"close":1041,"volume":178175},{"date":"2026-06-24","open":1041,"high":1041,"low":981.1,"close":988.4,"volume":172660},{"date":"2026-06-25","open":988,"high":988.8,"low":940.1,"close":966.1,"volume":132596},{"date":"2026-06-26","open":920,"high":985,"low":920,"close":927,"volume":102340},{"date":"2026-06-29","open":920,"high":921,"low":885.1,"close":885.3,"volume":98158},{"date":"2026-06-30","open":850,"high":885.3,"low":830,"close":833.1,"volume":95026},{"date":"2026-07-01","open":833,"high":885,"low":810.5,"close":885,"volume":69314},{"date":"2026-07-02","open":885,"high":896.1,"low":851,"close":865,"volume":48210},{"date":"2026-07-03","open":865,"high":900,"low":857.1,"close":881,"volume":57306},{"date":"2026-07-06","open":875,"high":885,"low":850,"close":852,"volume":46845},{"date":"2026-07-07","open":835.1,"high":870,"low":835.1,"close":855,"volume":38411},{"date":"2026-07-08","open":855,"high":855,"low":810,"close":827,"volume":48156},{"date":"2026-07-09","open":827,"high":850,"low":792.5,"close":792.6,"volume":39702},{"date":"2026-07-10","open":792.6,"high":815,"low":781.2,"close":790,"volume":33604},{"date":"2026-07-13","open":790,"high":809,"low":750,"close":751,"volume":49560},{"date":"2026-07-14","open":750,"high":789,"low":745,"close":765,"volume":45784},{"date":"2026-07-15","open":765,"high":790,"low":765,"close":771,"volume":36729},{"date":"2026-07-16","open":732.5,"high":799,"low":732.5,"close":780,"volume":51223},{"date":"2026-07-17","open":780,"high":835,"low":780,"close":823.1,"volume":56949},{"date":"2026-07-20","open":823.1,"high":850,"low":820,"close":848,"volume":49405},{"date":"2026-07-21","open":848,"high":879.6,"low":833.2,"close":845,"volume":70713},{"date":"2026-07-22","open":845,"high":861.1,"low":835,"close":842.1,"volume":41452},{"date":"2026-07-23","open":833,"high":915,"low":833,"close":905,"volume":82670},{"date":"2026-07-24","open":905,"high":948,"low":893,"close":893,"volume":93889},{"date":"2026-07-27","open":893,"high":913,"low":845.2,"close":858.9,"volume":79971},{"date":"2026-07-28","open":901,"high":901,"low":836.1,"close":848,"volume":45383},{"date":"2026-07-29","open":848,"high":869,"low":834,"close":836,"volume":28683},{"date":"2026-07-30","open":794.2,"high":852,"low":794.2,"close":825,"volume":59270},{"date":"2026-07-31","open":783.8,"high":840,"low":783.8,"close":827,"volume":31094},{"date":"2026-08-03","open":825,"high":850.9,"low":820,"close":823.1,"volume":28239},{"date":"2026-08-04","open":820,"high":830,"low":806.3,"close":808,"volume":32485},{"date":"2026-08-05","open":810,"high":825,"low":807.2,"close":815,"volume":23188},{"date":"2026-08-06","open":807.2,"high":826,"low":800,"close":800,"volume":36365},{"date":"2026-08-07","open":760,"high":810,"low":760,"close":792,"volume":33277},{"date":"2026-08-10","open":792,"high":804,"low":790,"close":796,"volume":18146},{"date":"2026-08-11","open":792,"high":824,"low":790.2,"close":814,"volume":34655},{"date":"2026-08-12","open":810,"high":820,"low":800.1,"close":801.1,"volume":21064},{"date":"2026-08-13","open":800,"high":814,"low":796.2,"close":805,"volume":20489},{"date":"2026-08-14","open":800,"high":805.6,"low":796,"close":796,"volume":21037},{"date":"2026-08-17","open":790,"high":800.8,"low":790,"close":795,"volume":30604},{"date":"2026-08-18","open":810,"high":810,"low":781,"close":783,"volume":40742},{"date":"2026-08-19","open":780,"high":785,"low":775.2,"close":780,"volume":19566},{"date":"2026-08-20","open":775,"high":785,"low":765.2,"close":776,"volume":27619},{"date":"2026-08-21","open":776,"high":800,"low":765.1,"close":769.4,"volume":29006},{"date":"2026-08-24","open":760,"high":774.9,"low":753,"close":754.1,"volume":24219},{"date":"2026-08-25","open":750,"high":767.2,"low":745,"close":748,"volume":24448},{"date":"2026-08-26","open":748,"high":748,"low":727.1,"close":729,"volume":25470},{"date":"2026-08-27","open":717,"high":758,"low":705,"close":758,"volume":35623},{"date":"2026-08-31","open":758,"high":758,"low":733,"close":736,"volume":19391},{"date":"2026-09-01","open":736,"high":750,"low":723,"close":731.2,"volume":16544},{"date":"2026-09-02","open":731,"high":739,"low":728,"close":734,"volume":15417},{"date":"2026-09-03","open":728,"high":733.9,"low":720.2,"close":725,"volume":26050},{"date":"2026-09-07","open":720,"high":748.9,"low":720,"close":738,"volume":27444},{"date":"2026-09-09","open":738,"high":752,"low":728,"close":731,"volume":24640},{"date":"2026-09-10","open":725.1,"high":733,"low":725.1,"close":726.7,"volume":15554},{"date":"2026-09-11","open":720,"high":745,"low":720,"close":740,"volume":14843},{"date":"2026-09-14","open":740,"high":759.9,"low":740,"close":754.9,"volume":23277},{"date":"2026-09-15","open":792,"high":793,"low":756,"close":768,"volume":37061},{"date":"2026-09-16","open":765,"high":777,"low":751,"close":760,"volume":24460},{"date":"2026-09-17","open":760,"high":768,"low":754,"close":754,"volume":18981},{"date":"2026-09-18","open":717,"high":762,"low":717,"close":754,"volume":27626},{"date":"2026-09-22","open":750,"high":757.9,"low":741,"close":748.9,"volume":24223},{"date":"2026-09-23","open":745,"high":745,"low":730.1,"close":734.9,"volume":18270},{"date":"2026-09-24","open":727,"high":745,"low":727,"close":735,"volume":23133},{"date":"2026-09-28","open":728.5,"high":743,"low":722,"close":730,"volume":17113},{"date":"2026-09-29","open":723,"high":729,"low":715,"close":715.1,"volume":19746},{"date":"2026-09-30","open":714,"high":719.9,"low":689,"close":690,"volume":48619},{"date":"2026-10-01","open":683,"high":699.9,"low":653,"close":662.1,"volume":57350},{"date":"2026-10-02","open":662.1,"high":675,"low":651.3,"close":653.6,"volume":20428},{"date":"2026-10-05","open":650,"high":650.1,"low":630,"close":633,"volume":38322},{"date":"2026-10-06","open":630,"high":645,"low":630,"close":640,"volume":13065},{"date":"2026-10-07","open":635,"high":640,"low":630,"close":632,"volume":18012},{"date":"2026-10-08","open":601,"high":632,"low":601,"close":623,"volume":17472},{"date":"2026-10-09","open":620,"high":630,"low":612,"close":615,"volume":19367},{"date":"2026-10-12","open":615,"high":620,"low":605,"close":606,"volume":30412},{"date":"2026-10-13","open":606,"high":614.8,"low":603,"close":607,"volume":10527},{"date":"2026-10-14","open":600,"high":611,"low":600,"close":610,"volume":18365},{"date":"2026-10-15","open":612,"high":618,"low":600,"close":600,"volume":11476},{"date":"2026-10-16","open":600,"high":615,"low":600,"close":615,"volume":15208}]}