{"symbol":"SWBBL","name":"Swabalamban 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/SWBBL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":825.1,"high":841.6,"low":815.1,"close":827.71,"volume":15851},{"date":"2025-09-07","open":835,"high":838.9,"low":831.2,"close":833.3,"volume":2086},{"date":"2025-09-08","open":840.9,"high":841,"low":820,"close":823.11,"volume":8090},{"date":"2025-09-18","open":807,"high":807,"low":756.9,"close":760,"volume":976},{"date":"2025-09-21","open":758,"high":820,"low":758,"close":817.02,"volume":9601},{"date":"2025-09-23","open":822,"high":854,"low":818,"close":854,"volume":6916},{"date":"2025-09-24","open":850,"high":850,"low":835.6,"close":840,"volume":2056},{"date":"2025-09-25","open":855,"high":855,"low":834.2,"close":835,"volume":4970},{"date":"2025-09-28","open":845,"high":845,"low":833,"close":844.7,"volume":2655},{"date":"2025-10-07","open":844.7,"high":844.9,"low":815,"close":824,"volume":6763},{"date":"2025-10-08","open":815,"high":815,"low":794,"close":800,"volume":11350},{"date":"2025-10-09","open":816,"high":848,"low":793.8,"close":813,"volume":15363},{"date":"2025-10-12","open":798,"high":800,"low":776.1,"close":776.1,"volume":12923},{"date":"2025-10-13","open":775,"high":805,"low":775,"close":798,"volume":8923},{"date":"2025-10-14","open":790,"high":800,"low":785,"close":789,"volume":2833},{"date":"2025-10-15","open":775,"high":800,"low":762,"close":789.9,"volume":6431},{"date":"2025-10-16","open":779,"high":790,"low":777,"close":781,"volume":4690},{"date":"2025-10-19","open":796,"high":796,"low":780.5,"close":786,"volume":3590},{"date":"2025-10-26","open":781,"high":795,"low":781,"close":785.1,"volume":2247},{"date":"2025-10-28","open":795,"high":808,"low":790,"close":800.1,"volume":5613},{"date":"2025-10-29","open":814,"high":814,"low":796,"close":810,"volume":7693},{"date":"2025-10-30","open":823,"high":823,"low":783.2,"close":820,"volume":9408},{"date":"2025-11-02","open":815,"high":829,"low":815,"close":822,"volume":6212},{"date":"2025-11-03","open":822,"high":822,"low":813.3,"close":813.3,"volume":4784},{"date":"2025-11-04","open":806,"high":806.1,"low":798.1,"close":798.1,"volume":5564},{"date":"2025-11-05","open":810,"high":810,"low":790,"close":798,"volume":5523},{"date":"2025-11-06","open":809,"high":812,"low":790,"close":792.1,"volume":5711},{"date":"2025-11-09","open":800,"high":800,"low":783.5,"close":783.5,"volume":7056},{"date":"2025-11-10","open":792,"high":795.9,"low":775,"close":795,"volume":7955},{"date":"2025-11-11","open":797,"high":797,"low":780,"close":783,"volume":8510},{"date":"2025-11-12","open":785,"high":795,"low":780,"close":781.1,"volume":5343},{"date":"2025-11-13","open":796,"high":796,"low":778,"close":790,"volume":6053},{"date":"2025-11-16","open":775.2,"high":785,"low":770,"close":782,"volume":3053},{"date":"2025-11-17","open":786,"high":790,"low":780,"close":784.1,"volume":2126},{"date":"2025-11-18","open":787,"high":794,"low":780,"close":780,"volume":7404},{"date":"2025-11-19","open":795.6,"high":795.6,"low":777,"close":780,"volume":5665},{"date":"2025-11-20","open":765,"high":777,"low":765,"close":774.5,"volume":11343},{"date":"2025-11-23","open":780,"high":789,"low":779.9,"close":787,"volume":5781},{"date":"2025-11-24","open":802,"high":804,"low":781,"close":799.9,"volume":17967},{"date":"2025-11-25","open":815,"high":815,"low":792.1,"close":800,"volume":9511},{"date":"2025-11-26","open":816,"high":819.9,"low":799.7,"close":815.1,"volume":18341},{"date":"2025-11-27","open":831,"high":831,"low":812,"close":815,"volume":12032},{"date":"2025-11-30","open":831,"high":831,"low":806,"close":806,"volume":7795},{"date":"2025-12-01","open":822,"high":822,"low":801,"close":807,"volume":5995},{"date":"2025-12-02","open":792,"high":819,"low":792,"close":807,"volume":4189},{"date":"2025-12-03","open":823,"high":823,"low":790,"close":799.8,"volume":4412},{"date":"2025-12-07","open":815,"high":815,"low":780,"close":795,"volume":5489},{"date":"2025-12-08","open":780,"high":788,"low":779.9,"close":788,"volume":4465},{"date":"2025-12-09","open":803,"high":803,"low":782.3,"close":787,"volume":5925},{"date":"2025-12-10","open":802,"high":802,"low":787,"close":789,"volume":1594},{"date":"2025-12-11","open":804,"high":804,"low":777.8,"close":792.8,"volume":3726},{"date":"2025-12-14","open":785,"high":786,"low":777.8,"close":786,"volume":4449},{"date":"2025-12-15","open":777,"high":780.2,"low":771,"close":780,"volume":7539},{"date":"2025-12-16","open":785,"high":785,"low":772,"close":780,"volume":12149},{"date":"2025-12-17","open":795,"high":795,"low":775.2,"close":780,"volume":4472},{"date":"2025-12-18","open":791.7,"high":791.7,"low":778.2,"close":780.2,"volume":3435},{"date":"2025-12-21","open":775,"high":785,"low":770.7,"close":785,"volume":2439},{"date":"2025-12-22","open":790,"high":790,"low":772,"close":774.3,"volume":1900},{"date":"2025-12-23","open":784,"high":784,"low":768.4,"close":773,"volume":3193},{"date":"2025-12-24","open":782,"high":782,"low":766.1,"close":768,"volume":9489},{"date":"2025-12-28","open":738,"high":738,"low":727.4,"close":736,"volume":6105},{"date":"2025-12-29","open":738.9,"high":746,"low":735,"close":739,"volume":5168},{"date":"2025-12-31","open":739,"high":748,"low":738,"close":739,"volume":5158},{"date":"2026-01-01","open":739,"high":745.6,"low":730.4,"close":737,"volume":3682},{"date":"2026-01-04","open":751,"high":751,"low":730,"close":739,"volume":4777},{"date":"2026-01-05","open":728,"high":742,"low":728,"close":739,"volume":1874},{"date":"2026-01-06","open":743.9,"high":745,"low":736,"close":739.4,"volume":5773},{"date":"2026-01-07","open":740,"high":745,"low":735,"close":736,"volume":3229},{"date":"2026-01-08","open":740,"high":743,"low":734.6,"close":740,"volume":9578},{"date":"2026-01-12","open":740,"high":742.5,"low":730.1,"close":730.1,"volume":7149},{"date":"2026-01-13","open":728.5,"high":735,"low":726.1,"close":735,"volume":4812},{"date":"2026-01-14","open":730,"high":736,"low":724.8,"close":734,"volume":6329},{"date":"2026-01-18","open":745,"high":748,"low":736,"close":747,"volume":10907},{"date":"2026-01-20","open":761.9,"high":761.9,"low":744,"close":753,"volume":6455},{"date":"2026-01-21","open":750,"high":757,"low":747,"close":754,"volume":3290},{"date":"2026-01-22","open":757,"high":757,"low":735,"close":747,"volume":9050},{"date":"2026-01-25","open":756,"high":761,"low":747,"close":761,"volume":15511},{"date":"2026-01-26","open":765,"high":775,"low":761,"close":770,"volume":10800},{"date":"2026-01-27","open":778,"high":778,"low":748,"close":762,"volume":10981},{"date":"2026-01-28","open":760,"high":760,"low":745,"close":752,"volume":9602},{"date":"2026-01-29","open":743.1,"high":753,"low":743.1,"close":752,"volume":8498},{"date":"2026-02-01","open":740,"high":756.9,"low":740,"close":745,"volume":2916},{"date":"2026-02-02","open":745,"high":750.8,"low":741,"close":745,"volume":5963},{"date":"2026-02-03","open":755,"high":755,"low":728,"close":746.9,"volume":10877},{"date":"2026-02-04","open":755,"high":755,"low":735,"close":740,"volume":3085},{"date":"2026-02-05","open":735,"high":746,"low":735,"close":740,"volume":6614},{"date":"2026-02-08","open":732,"high":785,"low":732,"close":736,"volume":12341},{"date":"2026-02-09","open":747,"high":747,"low":730,"close":736,"volume":12456},{"date":"2026-02-10","open":735,"high":740,"low":730,"close":732,"volume":6223},{"date":"2026-02-11","open":743,"high":743,"low":730,"close":734,"volume":10134},{"date":"2026-02-12","open":735,"high":736.5,"low":726,"close":732.9,"volume":10683},{"date":"2026-02-16","open":732,"high":735,"low":730,"close":735,"volume":4310},{"date":"2026-02-17","open":731,"high":736,"low":728,"close":730,"volume":6987},{"date":"2026-02-22","open":740.9,"high":740.9,"low":725,"close":725.2,"volume":6218},{"date":"2026-02-23","open":722,"high":730,"low":722,"close":725.4,"volume":5593},{"date":"2026-02-24","open":728,"high":734.5,"low":725.4,"close":734,"volume":4345},{"date":"2026-02-25","open":730.1,"high":735,"low":726.1,"close":733.8,"volume":6329},{"date":"2026-02-26","open":740,"high":740,"low":729,"close":729,"volume":4687},{"date":"2026-03-01","open":725,"high":738.5,"low":718,"close":735,"volume":4455},{"date":"2026-03-03","open":749.7,"high":749.7,"low":733.1,"close":746.9,"volume":7517},{"date":"2026-03-09","open":761,"high":792,"low":761,"close":792,"volume":303},{"date":"2026-03-10","open":792,"high":792,"low":763,"close":777,"volume":28888},{"date":"2026-03-11","open":780,"high":780,"low":765,"close":765,"volume":8366},{"date":"2026-03-12","open":755,"high":775,"low":755,"close":773.5,"volume":7298},{"date":"2026-03-15","open":788,"high":788,"low":761,"close":770,"volume":6471},{"date":"2026-03-16","open":785.3,"high":785.3,"low":760,"close":763,"volume":7494},{"date":"2026-03-17","open":778,"high":778,"low":756,"close":757,"volume":4913},{"date":"2026-03-19","open":767,"high":775,"low":759,"close":768,"volume":15488},{"date":"2026-03-22","open":783,"high":816,"low":775,"close":804.9,"volume":53245},{"date":"2026-03-23","open":804.9,"high":820,"low":794,"close":803,"volume":26350},{"date":"2026-03-24","open":819,"high":819,"low":795.1,"close":805,"volume":13673},{"date":"2026-03-25","open":805,"high":805,"low":790,"close":790,"volume":10844},{"date":"2026-03-26","open":803,"high":803,"low":774.3,"close":788,"volume":10926},{"date":"2026-03-29","open":772.3,"high":793,"low":765,"close":772,"volume":15886},{"date":"2026-03-30","open":765.2,"high":774,"low":749.9,"close":760,"volume":19071},{"date":"2026-03-31","open":768.5,"high":770,"low":751.2,"close":763.9,"volume":8531},{"date":"2026-04-01","open":752.2,"high":763,"low":748,"close":763,"volume":11529},{"date":"2026-04-02","open":748.2,"high":760,"low":747.8,"close":750,"volume":7343},{"date":"2026-04-05","open":739,"high":739,"low":713.1,"close":713.1,"volume":15051},{"date":"2026-04-06","open":715,"high":740.5,"low":711,"close":730,"volume":14977},{"date":"2026-04-07","open":740,"high":740,"low":726.3,"close":727.2,"volume":7623},{"date":"2026-04-08","open":727,"high":741.6,"low":727,"close":740,"volume":3559},{"date":"2026-04-09","open":735,"high":757.8,"low":735,"close":757,"volume":8723},{"date":"2026-04-10","open":765,"high":765,"low":743,"close":750,"volume":4729},{"date":"2026-04-13","open":747,"high":747,"low":738.1,"close":738.1,"volume":4597},{"date":"2026-04-15","open":738.1,"high":752.7,"low":738.1,"close":750,"volume":7616},{"date":"2026-04-16","open":760,"high":760,"low":736,"close":741.2,"volume":5019},{"date":"2026-04-17","open":737,"high":753.9,"low":730,"close":751,"volume":3980},{"date":"2026-04-20","open":750,"high":750,"low":741.5,"close":744.9,"volume":4091},{"date":"2026-04-21","open":760,"high":760,"low":739,"close":739,"volume":6011},{"date":"2026-04-22","open":731,"high":745,"low":728.1,"close":744.8,"volume":10975},{"date":"2026-04-23","open":760,"high":760,"low":731,"close":735,"volume":1630},{"date":"2026-04-24","open":755,"high":755,"low":727.4,"close":730,"volume":2018},{"date":"2026-04-27","open":752,"high":752,"low":725,"close":730,"volume":3597},{"date":"2026-04-28","open":730,"high":739.9,"low":717,"close":729,"volume":5179},{"date":"2026-04-29","open":729,"high":727,"low":720,"close":725,"volume":2689},{"date":"2026-04-30","open":718,"high":729,"low":718,"close":720,"volume":3126},{"date":"2026-05-04","open":756,"high":756,"low":717,"close":725,"volume":4755},{"date":"2026-05-05","open":722,"high":733,"low":720,"close":724.9,"volume":1167},{"date":"2026-05-06","open":724,"high":724,"low":718.1,"close":722,"volume":3990},{"date":"2026-05-07","open":722,"high":810,"low":720,"close":810,"volume":3932},{"date":"2026-05-08","open":770,"high":770,"low":730.1,"close":757,"volume":36770},{"date":"2026-05-11","open":794.8,"high":794.8,"low":741.5,"close":760,"volume":5667},{"date":"2026-05-12","open":761,"high":761,"low":742.2,"close":746,"volume":2106},{"date":"2026-05-13","open":783.3,"high":783.3,"low":738,"close":746,"volume":4753},{"date":"2026-05-14","open":780,"high":780,"low":730.3,"close":740,"volume":4416},{"date":"2026-05-15","open":727,"high":744,"low":727,"close":740,"volume":1455},{"date":"2026-05-18","open":777,"high":777,"low":735.1,"close":736.5,"volume":1255},{"date":"2026-05-19","open":733.1,"high":743.7,"low":733.1,"close":742.9,"volume":6095},{"date":"2026-05-20","open":744.6,"high":745,"low":735,"close":745,"volume":5331},{"date":"2026-05-21","open":745,"high":749,"low":730.1,"close":745.9,"volume":3461},{"date":"2026-05-22","open":749.9,"high":751.9,"low":729.4,"close":741.1,"volume":4164},{"date":"2026-05-25","open":778.1,"high":778.1,"low":746,"close":753.9,"volume":5582},{"date":"2026-05-26","open":780,"high":780,"low":740,"close":743,"volume":4238},{"date":"2026-05-27","open":780,"high":780,"low":741.5,"close":748,"volume":3812},{"date":"2026-06-01","open":785.4,"high":785.4,"low":730,"close":733,"volume":18489},{"date":"2026-06-02","open":745,"high":745,"low":730,"close":737,"volume":2309},{"date":"2026-06-03","open":773.8,"high":773.8,"low":739,"close":739,"volume":6976},{"date":"2026-06-04","open":741,"high":746,"low":736,"close":744.9,"volume":4413},{"date":"2026-06-05","open":744,"high":744,"low":736,"close":743.9,"volume":2142},{"date":"2026-06-08","open":736.5,"high":741.9,"low":736.5,"close":741.9,"volume":2659},{"date":"2026-06-09","open":738,"high":740,"low":735,"close":740,"volume":6079},{"date":"2026-06-10","open":740,"high":742,"low":736,"close":737.5,"volume":1557},{"date":"2026-06-11","open":734,"high":740,"low":732,"close":739.9,"volume":4480},{"date":"2026-06-12","open":745,"high":745,"low":733.2,"close":737.9,"volume":2867},{"date":"2026-06-15","open":744.9,"high":744.9,"low":733.1,"close":734,"volume":1741},{"date":"2026-06-16","open":732,"high":739,"low":730,"close":735,"volume":3756},{"date":"2026-06-17","open":727,"high":739,"low":726,"close":735,"volume":2590},{"date":"2026-06-18","open":733,"high":735,"low":725,"close":734,"volume":7749},{"date":"2026-06-19","open":770.7,"high":770.7,"low":728.2,"close":740,"volume":2331},{"date":"2026-06-22","open":763,"high":763,"low":700,"close":740.5,"volume":290832},{"date":"2026-06-23","open":743.3,"high":745,"low":725,"close":731,"volume":8829},{"date":"2026-06-24","open":731,"high":731,"low":708.5,"close":710,"volume":23699},{"date":"2026-06-25","open":713,"high":713,"low":700,"close":706,"volume":12910},{"date":"2026-06-26","open":693,"high":705,"low":693,"close":701,"volume":13604},{"date":"2026-06-29","open":667,"high":705.9,"low":667,"close":698,"volume":2857},{"date":"2026-06-30","open":690.2,"high":699,"low":690,"close":697.7,"volume":5825},{"date":"2026-07-01","open":697.5,"high":704.9,"low":690,"close":702,"volume":19669},{"date":"2026-07-02","open":693.1,"high":697.9,"low":685,"close":697.8,"volume":13743},{"date":"2026-07-03","open":697.8,"high":705.9,"low":684.2,"close":684.2,"volume":16081},{"date":"2026-07-06","open":718.4,"high":718.4,"low":676,"close":692,"volume":7833},{"date":"2026-07-07","open":680,"high":694.9,"low":680,"close":688,"volume":14440},{"date":"2026-07-08","open":680,"high":685,"low":670,"close":683.9,"volume":11096},{"date":"2026-07-09","open":670,"high":690,"low":655,"close":669.9,"volume":43664},{"date":"2026-07-10","open":680,"high":681.9,"low":652,"close":671.3,"volume":19495},{"date":"2026-07-13","open":662.1,"high":666,"low":655,"close":660,"volume":9075},{"date":"2026-07-14","open":655.4,"high":664.7,"low":630.5,"close":630.5,"volume":140967},{"date":"2026-07-15","open":643,"high":659.5,"low":642,"close":650,"volume":12841},{"date":"2026-07-16","open":651,"high":668,"low":642.1,"close":643,"volume":53284},{"date":"2026-07-17","open":655,"high":680,"low":655,"close":677,"volume":9522},{"date":"2026-07-20","open":688,"high":688,"low":677.8,"close":682.9,"volume":18663},{"date":"2026-07-21","open":690,"high":702.8,"low":681,"close":688,"volume":23136},{"date":"2026-07-22","open":694,"high":696,"low":681.2,"close":690,"volume":17605},{"date":"2026-07-23","open":676,"high":694,"low":676,"close":693,"volume":65300},{"date":"2026-07-24","open":658.4,"high":703,"low":658.4,"close":693,"volume":13156},{"date":"2026-07-27","open":675,"high":694,"low":675,"close":689,"volume":8391},{"date":"2026-07-28","open":668.5,"high":695,"low":668.5,"close":688,"volume":17148},{"date":"2026-07-29","open":669.2,"high":691,"low":669.2,"close":680,"volume":3942},{"date":"2026-07-30","open":685,"high":685,"low":671.1,"close":673,"volume":4763},{"date":"2026-07-31","open":683,"high":684,"low":673,"close":681.9,"volume":3994},{"date":"2026-08-03","open":682,"high":689.9,"low":676,"close":685,"volume":7632},{"date":"2026-08-04","open":685,"high":685,"low":667.4,"close":681.9,"volume":5629},{"date":"2026-08-05","open":705,"high":705,"low":663,"close":678,"volume":9539},{"date":"2026-08-06","open":711.9,"high":711.9,"low":669.1,"close":673,"volume":7175},{"date":"2026-08-07","open":665,"high":675,"low":662.3,"close":665,"volume":4356},{"date":"2026-08-10","open":672.5,"high":672.5,"low":656,"close":670,"volume":8339},{"date":"2026-08-11","open":672,"high":679.9,"low":661,"close":670,"volume":7694},{"date":"2026-08-12","open":701,"high":701,"low":662,"close":676,"volume":1383},{"date":"2026-08-13","open":663,"high":678.7,"low":663,"close":672,"volume":3419},{"date":"2026-08-14","open":690,"high":690,"low":669,"close":674.2,"volume":3891},{"date":"2026-08-17","open":674.2,"high":684,"low":665.1,"close":675,"volume":6584},{"date":"2026-08-18","open":672,"high":675,"low":665,"close":674.8,"volume":17952},{"date":"2026-08-19","open":675,"high":675,"low":667,"close":667,"volume":15528},{"date":"2026-08-20","open":670,"high":674,"low":665.6,"close":672.4,"volume":4896},{"date":"2026-08-21","open":673,"high":677,"low":667,"close":672.9,"volume":8320},{"date":"2026-08-24","open":672.9,"high":674,"low":664.1,"close":667.5,"volume":11196},{"date":"2026-08-25","open":666,"high":670.5,"low":665,"close":670.5,"volume":3659},{"date":"2026-08-26","open":664,"high":668,"low":660.5,"close":667,"volume":5761},{"date":"2026-08-27","open":690,"high":690,"low":655,"close":668,"volume":4617},{"date":"2026-08-31","open":658.1,"high":668,"low":650.3,"close":663.9,"volume":4323},{"date":"2026-09-01","open":670,"high":670,"low":653.6,"close":667,"volume":10671},{"date":"2026-09-02","open":667,"high":667,"low":660.1,"close":664,"volume":947},{"date":"2026-09-03","open":670,"high":676,"low":665.3,"close":670,"volume":5240},{"date":"2026-09-07","open":670,"high":682,"low":670,"close":677,"volume":6104},{"date":"2026-09-09","open":679,"high":681,"low":674.4,"close":675,"volume":4724},{"date":"2026-09-10","open":667,"high":674.4,"low":663.1,"close":670,"volume":12246},{"date":"2026-09-11","open":670,"high":684.6,"low":667,"close":684.6,"volume":1673},{"date":"2026-09-14","open":687,"high":690,"low":677,"close":688.9,"volume":3042},{"date":"2026-09-15","open":709.5,"high":715,"low":690,"close":700,"volume":13475},{"date":"2026-09-16","open":709,"high":709,"low":693.5,"close":699,"volume":5672},{"date":"2026-09-17","open":710,"high":711,"low":699,"close":704.1,"volume":5732},{"date":"2026-09-18","open":696,"high":720,"low":695.2,"close":709.5,"volume":13145},{"date":"2026-09-22","open":724,"high":724,"low":695.1,"close":707,"volume":8780},{"date":"2026-09-23","open":703,"high":705,"low":701,"close":701,"volume":3430},{"date":"2026-09-24","open":710,"high":710,"low":701,"close":703.3,"volume":2366},{"date":"2026-09-28","open":701.1,"high":705,"low":699,"close":703,"volume":6449},{"date":"2026-09-29","open":700,"high":703,"low":695,"close":699,"volume":5437},{"date":"2026-09-30","open":695.1,"high":708,"low":695.1,"close":700,"volume":4944},{"date":"2026-10-01","open":697.3,"high":703,"low":695.1,"close":695.1,"volume":4871},{"date":"2026-10-02","open":695.1,"high":700,"low":695,"close":695,"volume":3133},{"date":"2026-10-05","open":694.9,"high":698,"low":688,"close":688,"volume":4080},{"date":"2026-10-06","open":689,"high":690,"low":683.3,"close":689,"volume":1769},{"date":"2026-10-07","open":695,"high":695,"low":683.2,"close":683.3,"volume":6386},{"date":"2026-10-08","open":681,"high":689,"low":680,"close":680,"volume":4379},{"date":"2026-10-09","open":685,"high":690.5,"low":681,"close":689,"volume":5514},{"date":"2026-10-12","open":685,"high":691,"low":680.2,"close":690,"volume":5490},{"date":"2026-10-13","open":674,"high":697,"low":674,"close":697,"volume":2205},{"date":"2026-10-14","open":686,"high":701.9,"low":683.3,"close":700,"volume":9591},{"date":"2026-10-15","open":696,"high":706,"low":696,"close":705,"volume":3221},{"date":"2026-10-16","open":706,"high":713,"low":703,"close":712.9,"volume":3334}]}