{"symbol":"SYPNL","name":"SY Panel Nepal 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/SYPNL","asOf":"2026-10-16","days":201,"bars":[{"date":"2025-12-10","open":319.8,"high":351.7,"low":319.8,"close":351.7,"volume":300},{"date":"2025-12-11","open":358.7,"high":386.8,"low":358.7,"close":386.8,"volume":320},{"date":"2025-12-14","open":379.5,"high":425.4,"low":379.5,"close":425.4,"volume":500},{"date":"2025-12-15","open":433.9,"high":467.9,"low":433.9,"close":467.9,"volume":460},{"date":"2025-12-16","open":461.8,"high":514.6,"low":461.8,"close":514.6,"volume":560},{"date":"2025-12-17","open":524.8,"high":566,"low":524.8,"close":566,"volume":640},{"date":"2025-12-18","open":577.2,"high":622.6,"low":577.2,"close":622.6,"volume":1070},{"date":"2025-12-21","open":635,"high":684.8,"low":635,"close":684.8,"volume":1840},{"date":"2025-12-22","open":676.7,"high":753.2,"low":676.7,"close":753.2,"volume":64350},{"date":"2025-12-23","open":768.2,"high":816,"low":766,"close":806,"volume":391371},{"date":"2025-12-24","open":806,"high":840,"low":791.1,"close":815,"volume":179261},{"date":"2025-12-28","open":798.7,"high":805,"low":781.7,"close":800,"volume":238510},{"date":"2025-12-29","open":800,"high":880,"low":800,"close":880,"volume":271908},{"date":"2025-12-31","open":870,"high":968,"low":870,"close":968,"volume":96982},{"date":"2026-01-01","open":987,"high":1064.8,"low":973,"close":1056,"volume":226280},{"date":"2026-01-04","open":1034.9,"high":1144,"low":995,"close":1121,"volume":290504},{"date":"2026-01-05","open":1098.6,"high":1233.1,"low":1098.6,"close":1233.1,"volume":146092},{"date":"2026-01-06","open":1257.7,"high":1356.4,"low":1255,"close":1300,"volume":188305},{"date":"2026-01-07","open":1326,"high":1326,"low":1190,"close":1190.1,"volume":217502},{"date":"2026-01-08","open":1190,"high":1295,"low":1169,"close":1258,"volume":161155},{"date":"2026-01-12","open":1232.9,"high":1383.8,"low":1209,"close":1383.8,"volume":318411},{"date":"2026-01-13","open":1411.4,"high":1502,"low":1377.9,"close":1410.1,"volume":242010},{"date":"2026-01-14","open":1410.1,"high":1439.9,"low":1365,"close":1385,"volume":157437},{"date":"2026-01-18","open":1385,"high":1500,"low":1370,"close":1480,"volume":258416},{"date":"2026-01-20","open":1509.5,"high":1588,"low":1509.5,"close":1560,"volume":172385},{"date":"2026-01-21","open":1565,"high":1588,"low":1525,"close":1555,"volume":151540},{"date":"2026-01-22","open":1550,"high":1710.5,"low":1540,"close":1710.5,"volume":202436},{"date":"2026-01-25","open":1744.7,"high":1881.5,"low":1744.7,"close":1881.5,"volume":128089},{"date":"2026-01-26","open":1919.1,"high":2069.6,"low":1881.5,"close":2069.6,"volume":251200},{"date":"2026-01-27","open":2110,"high":2255.9,"low":1881,"close":2015,"volume":274221},{"date":"2026-01-28","open":2055.3,"high":2159.9,"low":2022.7,"close":2132,"volume":237756},{"date":"2026-01-29","open":2174.6,"high":2210,"low":1940,"close":1940,"volume":254144},{"date":"2026-02-01","open":1920,"high":2010,"low":1822.1,"close":1846.1,"volume":284858},{"date":"2026-02-02","open":1855,"high":2030.7,"low":1855,"close":2030.7,"volume":194676},{"date":"2026-02-03","open":2071.3,"high":2233,"low":2071.3,"close":2128.9,"volume":273987},{"date":"2026-02-04","open":2171.4,"high":2171.4,"low":2045,"close":2075,"volume":286844},{"date":"2026-02-05","open":2075,"high":2150,"low":2075,"close":2115,"volume":255450},{"date":"2026-02-08","open":2115,"high":2155,"low":2019.1,"close":2019.1,"volume":202578},{"date":"2026-02-09","open":2020,"high":2050,"low":1900,"close":1939,"volume":273774},{"date":"2026-02-10","open":1939,"high":2014.9,"low":1918,"close":1933,"volume":162032},{"date":"2026-02-11","open":1933,"high":2011,"low":1896,"close":1910,"volume":143236},{"date":"2026-02-12","open":1948,"high":1974,"low":1852,"close":1892,"volume":229050},{"date":"2026-02-16","open":1892,"high":1979.9,"low":1892,"close":1960,"volume":177335},{"date":"2026-02-17","open":1965,"high":1980,"low":1901,"close":1906,"volume":145770},{"date":"2026-02-22","open":1870,"high":1938,"low":1818,"close":1822,"volume":170423},{"date":"2026-02-23","open":1788,"high":1887,"low":1762,"close":1770,"volume":159678},{"date":"2026-02-24","open":1780,"high":1875,"low":1780,"close":1871.1,"volume":207908},{"date":"2026-02-25","open":1845,"high":1950,"low":1845,"close":1898.9,"volume":122755},{"date":"2026-02-26","open":1895,"high":1916,"low":1830,"close":1855,"volume":83064},{"date":"2026-03-01","open":1835,"high":1860,"low":1807,"close":1840.4,"volume":120554},{"date":"2026-03-03","open":1840.4,"high":1895,"low":1815,"close":1885,"volume":132134},{"date":"2026-03-09","open":1922.7,"high":2040,"low":1922.7,"close":2030,"volume":14261},{"date":"2026-03-10","open":2060,"high":2060,"low":1930.6,"close":1940,"volume":206056},{"date":"2026-03-11","open":1902,"high":1978,"low":1883,"close":1891.1,"volume":142698},{"date":"2026-03-12","open":1891.1,"high":1917.9,"low":1840,"close":1850,"volume":158269},{"date":"2026-03-15","open":1850,"high":1887,"low":1825,"close":1833,"volume":82835},{"date":"2026-03-16","open":1833,"high":1897,"low":1812,"close":1866,"volume":200933},{"date":"2026-03-17","open":1878,"high":1889.9,"low":1830,"close":1838.1,"volume":100790},{"date":"2026-03-19","open":1838,"high":1912,"low":1802,"close":1855,"volume":184387},{"date":"2026-03-22","open":1855,"high":1897,"low":1845,"close":1865,"volume":193835},{"date":"2026-03-23","open":1827.7,"high":1870,"low":1827.7,"close":1855,"volume":120648},{"date":"2026-03-24","open":1855,"high":1920,"low":1840,"close":1875,"volume":147624},{"date":"2026-03-25","open":1838,"high":2031,"low":1838,"close":1940,"volume":231213},{"date":"2026-03-26","open":1940,"high":2065,"low":1940,"close":2019.9,"volume":357168},{"date":"2026-03-29","open":2010,"high":2020,"low":1925.1,"close":1926.1,"volume":199954},{"date":"2026-03-30","open":1920,"high":1960,"low":1887.6,"close":1893,"volume":172198},{"date":"2026-03-31","open":1893,"high":1916,"low":1847,"close":1899.9,"volume":199349},{"date":"2026-04-01","open":1871,"high":1899,"low":1830,"close":1843,"volume":144439},{"date":"2026-04-02","open":1806.2,"high":1880,"low":1806.2,"close":1845,"volume":194397},{"date":"2026-04-05","open":1808.1,"high":1830,"low":1717.2,"close":1759,"volume":172225},{"date":"2026-04-06","open":1750,"high":1845,"low":1740,"close":1820,"volume":148598},{"date":"2026-04-07","open":1820,"high":1893,"low":1810,"close":1839,"volume":127619},{"date":"2026-04-08","open":1840,"high":1903,"low":1815,"close":1901,"volume":251874},{"date":"2026-04-09","open":1864,"high":1960,"low":1864,"close":1885,"volume":181302},{"date":"2026-04-10","open":1885,"high":1922,"low":1830,"close":1849,"volume":131213},{"date":"2026-04-13","open":1849,"high":1860,"low":1820,"close":1841,"volume":174910},{"date":"2026-04-15","open":1841,"high":1865,"low":1825,"close":1844,"volume":111290},{"date":"2026-04-16","open":1830,"high":1835,"low":1765,"close":1771,"volume":287358},{"date":"2026-04-17","open":1775,"high":1775,"low":1721,"close":1750,"volume":132703},{"date":"2026-04-20","open":1750,"high":1770,"low":1715.4,"close":1715.4,"volume":75166},{"date":"2026-04-21","open":1715.4,"high":1730,"low":1670,"close":1680,"volume":105818},{"date":"2026-04-22","open":1680,"high":1700,"low":1589,"close":1645,"volume":165694},{"date":"2026-04-23","open":1700,"high":1700,"low":1590,"close":1600,"volume":66822},{"date":"2026-04-24","open":1600,"high":1600,"low":1552.1,"close":1579,"volume":92456},{"date":"2026-04-27","open":1655,"high":1655,"low":1580,"close":1588,"volume":37498},{"date":"2026-04-28","open":1585,"high":1620,"low":1515,"close":1520,"volume":87894},{"date":"2026-04-29","open":1520,"high":1520,"low":1435,"close":1445,"volume":102090},{"date":"2026-04-30","open":1462,"high":1544,"low":1378,"close":1497,"volume":87391},{"date":"2026-05-04","open":1550,"high":1550,"low":1401,"close":1408,"volume":45235},{"date":"2026-05-05","open":1478.4,"high":1478.4,"low":1381.1,"close":1411.1,"volume":34777},{"date":"2026-05-06","open":1390.1,"high":1447,"low":1390.1,"close":1404,"volume":41957},{"date":"2026-05-07","open":1333.8,"high":1439,"low":1333.8,"close":1401,"volume":25074},{"date":"2026-05-08","open":1401,"high":1489.9,"low":1400.4,"close":1465,"volume":67993},{"date":"2026-05-11","open":1480,"high":1570,"low":1471,"close":1559,"volume":106255},{"date":"2026-05-12","open":1570,"high":1589,"low":1485,"close":1490,"volume":100159},{"date":"2026-05-13","open":1490,"high":1565.6,"low":1450,"close":1558.9,"volume":183696},{"date":"2026-05-14","open":1563,"high":1586,"low":1520,"close":1562,"volume":118861},{"date":"2026-05-15","open":1620,"high":1620,"low":1520.1,"close":1530,"volume":55620},{"date":"2026-05-18","open":1530,"high":1540,"low":1467,"close":1474.9,"volume":47710},{"date":"2026-05-19","open":1500,"high":1500,"low":1450.1,"close":1467,"volume":54890},{"date":"2026-05-20","open":1467,"high":1525,"low":1467,"close":1508,"volume":40099},{"date":"2026-05-21","open":1500,"high":1533,"low":1475,"close":1485,"volume":41564},{"date":"2026-05-22","open":1485,"high":1520,"low":1475.5,"close":1507.9,"volume":53557},{"date":"2026-05-25","open":1459,"high":1535,"low":1459,"close":1520,"volume":65193},{"date":"2026-05-26","open":1530,"high":1539,"low":1491.3,"close":1495,"volume":35370},{"date":"2026-05-27","open":1460,"high":1510,"low":1460,"close":1490,"volume":50124},{"date":"2026-06-01","open":1480,"high":1499.7,"low":1451,"close":1454,"volume":58496},{"date":"2026-06-02","open":1454,"high":1469.9,"low":1415,"close":1440.1,"volume":56668},{"date":"2026-06-03","open":1440.1,"high":1468,"low":1430,"close":1440,"volume":40088},{"date":"2026-06-04","open":1430,"high":1454.9,"low":1400,"close":1424,"volume":29822},{"date":"2026-06-05","open":1352.8,"high":1434.7,"low":1352.8,"close":1405,"volume":38626},{"date":"2026-06-08","open":1351,"high":1429,"low":1351,"close":1385,"volume":44644},{"date":"2026-06-09","open":1403,"high":1403,"low":1360.2,"close":1387,"volume":38613},{"date":"2026-06-10","open":1387,"high":1418,"low":1380.1,"close":1405,"volume":35428},{"date":"2026-06-11","open":1400,"high":1428,"low":1392.1,"close":1398,"volume":18258},{"date":"2026-06-12","open":1328.1,"high":1433,"low":1328.1,"close":1405,"volume":36743},{"date":"2026-06-15","open":1475,"high":1500,"low":1390,"close":1463,"volume":142843},{"date":"2026-06-16","open":1389.9,"high":1510,"low":1389.9,"close":1460.1,"volume":68568},{"date":"2026-06-17","open":1387.1,"high":1500,"low":1387.1,"close":1448,"volume":37448},{"date":"2026-06-18","open":1375.6,"high":1470,"low":1375.6,"close":1440,"volume":33697},{"date":"2026-06-19","open":1368,"high":1465,"low":1368,"close":1444,"volume":40340},{"date":"2026-06-22","open":1371.8,"high":1455,"low":1371.8,"close":1433.9,"volume":30269},{"date":"2026-06-23","open":1362.3,"high":1425,"low":1362.3,"close":1380,"volume":45547},{"date":"2026-06-24","open":1311,"high":1399.9,"low":1311,"close":1399.9,"volume":45410},{"date":"2026-06-25","open":1377,"high":1410,"low":1375.5,"close":1395,"volume":19950},{"date":"2026-06-26","open":1325.3,"high":1412.9,"low":1325.3,"close":1367,"volume":27629},{"date":"2026-06-29","open":1367,"high":1380,"low":1338,"close":1343,"volume":37552},{"date":"2026-06-30","open":1350,"high":1358,"low":1334,"close":1334,"volume":25410},{"date":"2026-07-01","open":1267.3,"high":1389,"low":1267.3,"close":1357,"volume":45120},{"date":"2026-07-02","open":1289.2,"high":1397,"low":1289.2,"close":1355,"volume":14413},{"date":"2026-07-03","open":1355,"high":1375,"low":1345,"close":1359,"volume":27554},{"date":"2026-07-06","open":1358,"high":1383.7,"low":1350,"close":1351,"volume":41930},{"date":"2026-07-07","open":1283.5,"high":1374.8,"low":1283.5,"close":1367.5,"volume":28176},{"date":"2026-07-08","open":1300,"high":1368,"low":1300,"close":1354,"volume":36378},{"date":"2026-07-09","open":1310,"high":1371,"low":1310,"close":1340,"volume":44444},{"date":"2026-07-10","open":1300,"high":1364,"low":1300,"close":1359,"volume":22494},{"date":"2026-07-13","open":1330,"high":1357,"low":1282.1,"close":1289,"volume":54123},{"date":"2026-07-14","open":1224.6,"high":1330,"low":1224.6,"close":1277,"volume":46271},{"date":"2026-07-15","open":1301,"high":1310,"low":1262,"close":1299.8,"volume":31623},{"date":"2026-07-16","open":1282,"high":1305,"low":1226.1,"close":1255,"volume":37066},{"date":"2026-07-17","open":1192.3,"high":1338,"low":1192.3,"close":1338,"volume":56308},{"date":"2026-07-20","open":1350,"high":1411,"low":1338,"close":1397.5,"volume":108582},{"date":"2026-07-21","open":1327.7,"high":1448,"low":1327.7,"close":1405,"volume":96349},{"date":"2026-07-22","open":1334.8,"high":1430,"low":1334.8,"close":1408.9,"volume":69705},{"date":"2026-07-23","open":1400,"high":1429.5,"low":1385.2,"close":1426.9,"volume":75287},{"date":"2026-07-24","open":1360,"high":1463,"low":1360,"close":1424,"volume":75872},{"date":"2026-07-27","open":1352.8,"high":1432,"low":1352.8,"close":1365,"volume":61654},{"date":"2026-07-28","open":1297,"high":1392,"low":1297,"close":1360,"volume":42583},{"date":"2026-07-29","open":1350,"high":1379,"low":1333,"close":1334,"volume":28991},{"date":"2026-07-30","open":1335,"high":1364,"low":1310,"close":1331,"volume":30930},{"date":"2026-07-31","open":1264.5,"high":1355,"low":1264.5,"close":1350,"volume":44453},{"date":"2026-08-03","open":1282.5,"high":1375,"low":1282.5,"close":1342.1,"volume":52381},{"date":"2026-08-04","open":1381,"high":1381,"low":1315,"close":1320,"volume":21415},{"date":"2026-08-05","open":1254,"high":1340,"low":1254,"close":1317,"volume":24063},{"date":"2026-08-06","open":1251.2,"high":1350,"low":1251.2,"close":1280,"volume":61852},{"date":"2026-08-07","open":1242,"high":1299,"low":1242,"close":1284,"volume":22646},{"date":"2026-08-10","open":1219.8,"high":1350,"low":1219.8,"close":1334,"volume":48549},{"date":"2026-08-11","open":1277,"high":1355.9,"low":1277,"close":1321,"volume":19605},{"date":"2026-08-12","open":1322,"high":1330,"low":1298,"close":1298,"volume":32019},{"date":"2026-08-13","open":1340,"high":1340,"low":1290,"close":1300,"volume":30086},{"date":"2026-08-14","open":1350,"high":1350,"low":1275,"close":1293,"volume":17666},{"date":"2026-08-17","open":1357.6,"high":1357.6,"low":1290,"close":1296,"volume":30705},{"date":"2026-08-18","open":1295,"high":1306.9,"low":1283,"close":1290,"volume":24651},{"date":"2026-08-19","open":1225.5,"high":1300,"low":1225.5,"close":1271,"volume":29613},{"date":"2026-08-20","open":1207.5,"high":1296,"low":1207.5,"close":1270,"volume":26575},{"date":"2026-08-21","open":1206.5,"high":1299,"low":1206.5,"close":1260,"volume":20283},{"date":"2026-08-24","open":1197,"high":1286,"low":1197,"close":1244,"volume":23267},{"date":"2026-08-25","open":1244,"high":1260,"low":1230,"close":1241.9,"volume":39000},{"date":"2026-08-26","open":1200,"high":1239,"low":1200,"close":1220,"volume":27607},{"date":"2026-08-27","open":1220,"high":1269.9,"low":1200,"close":1244.3,"volume":43645},{"date":"2026-08-31","open":1244.3,"high":1319,"low":1230.1,"close":1293,"volume":85617},{"date":"2026-09-01","open":1293,"high":1315,"low":1260,"close":1260.1,"volume":31283},{"date":"2026-09-02","open":1197.1,"high":1287.5,"low":1197.1,"close":1279.5,"volume":29110},{"date":"2026-09-03","open":1215.6,"high":1311,"low":1215.6,"close":1281,"volume":58760},{"date":"2026-09-07","open":1345,"high":1349.9,"low":1250,"close":1344,"volume":101030},{"date":"2026-09-09","open":1335,"high":1378,"low":1321,"close":1327,"volume":75400},{"date":"2026-09-10","open":1260.7,"high":1339.9,"low":1260.7,"close":1321,"volume":50817},{"date":"2026-09-11","open":1354.9,"high":1354.9,"low":1308,"close":1311,"volume":33320},{"date":"2026-09-14","open":1320,"high":1338,"low":1315,"close":1315,"volume":28294},{"date":"2026-09-15","open":1380,"high":1380,"low":1330.5,"close":1337,"volume":65873},{"date":"2026-09-16","open":1340,"high":1343,"low":1301.1,"close":1318,"volume":29873},{"date":"2026-09-17","open":1340,"high":1356,"low":1311.5,"close":1315,"volume":32453},{"date":"2026-09-18","open":1318,"high":1330,"low":1310,"close":1311,"volume":24836},{"date":"2026-09-22","open":1311,"high":1337,"low":1311,"close":1320,"volume":31517},{"date":"2026-09-23","open":1319,"high":1329,"low":1300,"close":1309.8,"volume":28080},{"date":"2026-09-24","open":1305,"high":1325,"low":1300,"close":1319.8,"volume":34230},{"date":"2026-09-28","open":1319,"high":1350,"low":1310,"close":1333,"volume":88234},{"date":"2026-09-29","open":1395,"high":1395,"low":1322.1,"close":1327,"volume":31790},{"date":"2026-09-30","open":1393.3,"high":1393.3,"low":1300,"close":1350,"volume":81025},{"date":"2026-10-01","open":1350,"high":1399.9,"low":1350,"close":1374,"volume":102922},{"date":"2026-10-02","open":1340,"high":1381.9,"low":1333,"close":1341,"volume":53383},{"date":"2026-10-05","open":1300,"high":1359.9,"low":1300,"close":1334.1,"volume":42376},{"date":"2026-10-06","open":1308,"high":1354,"low":1308,"close":1338,"volume":22389},{"date":"2026-10-07","open":1310,"high":1350,"low":1310,"close":1333,"volume":36721},{"date":"2026-10-08","open":1300,"high":1335,"low":1300,"close":1320,"volume":23676},{"date":"2026-10-09","open":1315,"high":1338,"low":1275,"close":1299,"volume":98299},{"date":"2026-10-12","open":1299,"high":1309,"low":1275,"close":1285.9,"volume":33495},{"date":"2026-10-13","open":1221.7,"high":1310,"low":1221.7,"close":1274.9,"volume":36469},{"date":"2026-10-14","open":1260,"high":1299,"low":1256,"close":1299,"volume":30737},{"date":"2026-10-15","open":1299,"high":1299,"low":1280,"close":1289.9,"volume":40641},{"date":"2026-10-16","open":1225.5,"high":1294.6,"low":1225.5,"close":1280,"volume":33604}]}