Market Price 245.00
% Change -0.81%
Last Traded On 2017/01/16 03:00:00
52 Weeks Low - High 241.00 -  465.00
180 Day Average 314.35
1 Year Yield -5.77%
EPS 4.46 (FY: 073-074, Q: 1)
P/E Ratio 54.93
% Dividend 0.53% (FY: 072-073)
% Bonus 10.00% (FY: 072-073)
Right Share 1:1 (FY: 069-070)
Market Capitalization 1,889,157,270.00
Loading Stock Graph ...

Symbol AHPC
Company Name Arun Valley Hydropower Development Co. Ltd.
Sector Hydro Power
Listed Shares 7,710,846
Paidup Value 100.00
Total Paidup Value 771,084,600.00

Search Clear




विहिवार नेप्सेमा थपियो झण्डै २७ लाख कित्ता सेयर, कुन कम्पनीको कति ?
हकप्रद र एफपीओ बारे धितोपत्र बोर्डको नयाँ मापदण्डले अपीलाई पहिलो मार पर्दा कुन- कुन कम्पनी प्रभावित हुन्छन् ?
अरुण भ्याली हाईड्रोमा सयौ नक्कली सेयर प्रमाणपत्र बिक्री, यसरी खुल्यो रहस्य
त्रिशुली गल्छी हाईड्रो बनाउन भन्दै सर्बसाधारणबाट ९० करोड असुलेर सेयर बजारमा लगानी,धितोपत्र बोर्डले लौ गरोस् स्रोतको खोजी
अरुण भ्याली हाइड्रोको साधारण सभा : उठ्यो पारदर्शिताको प्रश्न
ईज्जत दाउमा राखेर, बदनाम भएर हामी कम्पनीमा बसिरहँदैनौै - जीवनराज शाक्य, संचालक, अरुणभ्याली हाईड्रो
गंभीर बदमासी ढाक्न अरुण काबेलीमा अरु जलबिद्युत कम्पनी मर्जरको प्रस्ताव
अरुण भ्यालीको जलबिद्युत कम्पनीमा पारिवारिक ठेक्का, दुई अर्ब बढीको भ्रष्टाचार
उच्च जोखिममा पर्दैछन् अरुणभ्याली र अपीका सर्वसाधारण लगानीकर्ता, गुरुप्रसाद न्यौपानेको पारिबारिक कम्पनी भएको पुष्टि
एफपिओ निष्काशनको मोडालिटी तयार, निष्कासनको प्रक्रियामा रहेका कम्पनी यस्ता छन


Search Clear

# Date LTP % Change High Low Open Qty. Turnover
1 2017/01/16 245.00 -0.81 249.00 243.00 243.00 4,183 1,029,040.00
2 2017/01/15 247.00 -2.37 252.00 247.00 252.00 2,709 674,791.00
3 2017/01/12 253.00 1.61 255.00 249.00 250.00 6,482 1,619,580.00
4 2017/01/11 249.00 -2.35 259.00 247.00 259.00 4,037 1,014,490.00
5 2017/01/10 255.00 1.19 255.00 250.00 252.00 1,154 288,950.00
6 2017/01/09 252.00 0.8 252.00 248.00 250.00 336 83,808.00
7 2017/01/08 250.00 0 250.00 245.00 246.00 3,126 771,242.00
8 2017/01/05 250.00 -0.79 250.00 248.00 248.00 2,129 531,672.00
9 2017/01/04 252.00 -1.18 255.00 248.00 250.00 3,661 918,910.00
10 2017/01/03 255.00 3.66 255.00 242.00 242.00 7,007 1,720,780.00
11 2017/01/02 246.00 -1.6 255.00 246.00 255.00 9,057 2,257,770.00
12 2017/01/01 250.00 0.81 260.00 246.00 246.00 10,091 2,547,960.00
13 2016/12/29 248.00 1.22 250.00 246.00 248.00 7,942 1,975,920.00
14 2016/12/28 245.00 1.24 250.00 239.00 246.00 7,568 1,843,480.00
15 2016/12/27 242.00 0.41 246.00 236.00 240.00 4,439 1,063,750.00
16 2016/12/26 241.00 -5.49 255.00 241.00 255.00 9,156 2,243,730.00
17 2016/12/22 255.00 0.79 255.00 246.00 248.00 344 86,510.00
18 2016/12/21 253.00 -0.78 258.00 250.00 252.00 3,627 918,303.00
19 2016/12/20 255.00 -2.3 260.00 255.00 260.00 4,813 1,233,610.00
20 2016/12/19 261.00 -3.69 266.00 261.00 266.00 3,187 838,598.00
21 2016/12/18 271.00 1.88 271.00 259.00 265.00 990 260,623.00
22 2016/12/15 264.00 2.7 266.00 256.00 258.00 1,660 434,130.00
23 2016/12/14 259.00 2.78 259.00 253.00 257.00 1,778 455,434.00
24 2016/12/12 252.00 -1.56 257.00 250.00 252.00 1,745 440,150.00
25 2016/12/11 256.00 -1.54 260.00 255.00 255.00 2,743 706,381.00
26 2016/12/08 261.00 -2.99 265.00 260.00 263.00 4,478 1,175,750.00
27 2016/12/07 268.00 -0.74 270.00 267.00 267.00 4,512 1,208,290.00
28 2016/12/06 270.00 1.89 270.00 260.00 266.00 4,261 1,131,150.00
29 2016/12/05 265.00 -1.12 270.00 265.00 270.00 647 172,790.00
30 2016/12/04 268.00 -1.47 277.00 268.00 277.00 2,417 661,238.00
31 2016/12/01 272.00 -6.21 290.00 272.00 287.00 9,291 2,587,270.00
32 2016/11/30 290.00 3.57 291.00 272.00 285.00 21,105 5,936,200.00
33 2016/11/29 280.00 3.7 280.00 255.00 265.00 7,905 2,145,550.00
34 2016/11/28 270.00 8 270.00 232.00 245.00 5,222 1,290,980.00
35 2016/11/27 250.00 -7.41 265.00 245.00 265.00 19,305 4,833,530.00
36 2016/11/24 270.00 1.89 275.00 264.00 267.00 10,701 2,866,920.00
37 2016/11/23 265.00 -2.93 275.00 260.00 271.00 8,129 2,177,600.00
38 2016/11/22 273.00 1.11 278.00 265.00 265.00 6,612 1,796,370.00
39 2016/11/21 270.00 -3.57 284.00 266.00 280.00 19,562 5,312,800.00
40 2016/11/20 280.00 -5.08 295.00 280.00 295.00 1,020 291,300.00
41 2016/11/17 295.00 1.72 295.00 285.00 290.00 2,824 811,976.00
42 2016/11/16 290.00 -2.68 296.00 290.00 295.00 5,329 1,561,000.00
43 2016/11/15 298.00 0.68 298.00 293.00 301.00 2,655 783,348.00
44 2016/11/14 296.00 -1.66 301.00 295.00 297.00 3,195 946,965.00
45 2016/11/13 301.00 -0.66 302.00 295.00 297.00 7,990 2,398,750.00
46 2016/11/10 303.00 1 304.00 294.00 294.00 5,246 1,572,230.00
47 2016/11/09 300.00 -2.28 307.00 300.00 307.00 9,327 2,829,150.00
48 2016/11/08 307.00 -0.97 312.00 306.00 311.00 7,379 2,282,710.00
49 2016/11/07 310.00 -0.64 311.00 306.00 306.00 6,544 2,021,890.00
50 2016/11/03 312.00 -1.89 312.00 306.00 312.00 1,642 509,052.00
51 2016/10/27 318.00 1.27 320.00 312.00 320.00 2,273 717,671.00
52 2016/10/26 314.00 0 314.00 312.00 313.00 5,324 1,665,860.00
53 2016/10/25 314.00 -1.26 316.00 310.00 312.00 6,363 1,997,750.00
54 2016/10/24 318.00 1.6 319.00 308.00 308.00 8,316 2,614,430.00
55 2016/10/23 313.00 -0.32 317.00 309.00 310.00 8,181 2,564,540.00
56 2016/10/20 314.00 0 315.00 310.00 315.00 8,394 2,616,280.00
57 2016/10/19 314.00 -0.32 321.00 311.00 312.00 6,093 1,907,740.00
58 2016/10/18 315.00 -0.32 316.00 313.00 313.00 3,832 1,204,500.00
59 2016/10/17 316.00 0.32 318.00 311.00 311.00 8,800 2,773,420.00
60 2016/10/16 315.00 -2.17 324.00 311.00 316.00 5,959 1,888,130.00
61 2016/10/06 322.00 5.57 322.00 306.00 311.00 9,330 2,953,280.00
62 2016/10/05 305.00 0.33 317.00 305.00 305.00 15,217 4,693,910.00
63 2016/10/04 304.00 -0.33 307.00 301.00 305.00 8,603 2,624,210.00
64 2016/10/03 305.00 -0.97 306.00 300.00 303.00 18,923 5,720,430.00
65 2016/10/02 308.00 0.65 308.00 289.00 300.00 16,525 4,890,740.00
66 2016/09/29 306.00 -1.61 310.00 298.00 306.00 21,704 6,580,500.00
67 2016/09/28 311.00 -0.32 315.00 306.00 306.00 4,388 1,360,100.00
68 2016/09/27 312.00 0 315.00 310.00 312.00 11,066 3,457,880.00
69 2016/09/26 312.00 0.65 316.00 308.00 308.00 12,182 3,824,250.00
70 2016/09/22 321.00 0.31 337.00 318.00 321.00 11,901 3,842,450.00
71 2016/09/21 320.00 0.31 320.00 312.00 313.00 16,016 5,053,320.00
72 2016/09/20 319.00 0.95 319.00 311.00 311.00 19,641 6,205,520.00
73 2016/09/18 316.00 -0.31 321.00 310.00 321.00 9,852 3,088,550.00
74 2016/09/14 317.00 0.96 319.00 311.00 315.00 14,414 4,514,930.00
75 2016/09/12 314.00 -1.57 322.00 313.00 314.00 3,344 1,062,410.00
76 2016/09/11 319.00 0 319.00 310.00 318.00 6,643 2,083,810.00
77 2016/09/08 319.00 -0.93 322.00 317.00 322.00 6,626 2,117,450.00
78 2016/09/07 322.00 0 327.00 315.00 327.00 8,267 2,629,770.00
79 2016/09/06 322.00 -2.13 328.00 322.00 324.00 4,247 1,377,400.00
80 2016/09/05 329.00 -2.95 345.00 323.00 345.00 7,583 2,520,990.00
81 2016/09/04 339.00 6.94 339.00 313.00 317.00 15,750 5,092,280.00
82 2016/09/01 317.00 -1.86 322.00 312.00 317.00 8,824 2,798,250.00
83 2016/08/31 323.00 -5.83 337.00 317.00 337.00 13,230 4,270,030.00
84 2016/08/30 343.00 0.88 343.00 335.00 335.00 4,138 1,401,840.00
85 2016/08/29 340.00 1.19 340.00 322.00 330.00 6,465 2,164,150.00
86 2016/08/28 336.00 3.7 346.00 318.00 324.00 5,064 1,678,820.00
87 2016/08/24 324.00 -2.11 338.00 315.00 337.00 7,157 2,314,560.00
88 2016/08/23 331.00 -1.19 340.00 316.00 330.00 15,006 4,835,640.00
89 2016/08/22 335.00 -7.2 354.00 325.00 354.00 12,380 4,198,160.00
90 2016/08/21 362.00 -3.73 368.00 354.00 368.00 2,985 1,077,430.00
91 2016/08/17 370.00 5.63 375.00 362.00 362.00 15,832 5,794,670.00
92 2016/08/16 355.00 -4.05 367.00 349.00 365.00 6,738 2,413,480.00
93 2016/08/15 370.00 -2.63 394.00 350.00 380.00 35,439 13,017,900.00
94 2016/08/14 418.00 -2.79 422.00 404.00 422.00 106,293 43,745,200.00
95 2016/08/11 430.00 -1.38 439.00 424.00 436.00 89,007 38,528,900.00
96 2016/08/10 434.00 1.16 453.00 414.00 438.00 65,264 28,116,400.00
97 2016/08/09 430.00 4.62 445.00 419.00 411.00 5,971 2,612,269.00
98 2016/08/08 411.00 -7.64 440.00 403.00 445.00 40,204 16,866,048.00
99 2016/08/07 445.00 7.23 456.00 423.00 415.00 70,764 32,194,670.00
100 2016/08/04 415.00 -6.53 452.00 415.00 444.00 29,163 12,420,223.00

Search Clear

# Date Transact. No. Buyer Seller Qty. Rate Amount
1 2017/01/16 201701164263002 28 48 38 245.00 9,310.00
2 2017/01/16 201701164263000 28 48 190 245.00 46,550.00
3 2017/01/16 201701164262999 41 48 500 245.00 122,500.00
4 2017/01/16 201701164262998 53 48 100 246.00 24,600.00
5 2017/01/16 201701164262997 14 48 10 246.00 2,460.00
6 2017/01/16 201701164262646 28 10 196 246.00 48,216.00
7 2017/01/08 201701084245901 22 52 110 245.00 26,950.00
8 2017/01/08 201701084245606 22 14 90 245.00 22,050.00
9 2017/01/08 201701084245346 4 4 16 246.00 3,936.00
10 2017/01/05 201701054244843 28 52 190 250.00 47,500.00
11 2017/01/08 201701084247670 52 5 314 249.00 78,186.00
12 2017/01/08 201701084247669 52 46 100 248.00 24,800.00
13 2017/01/08 201701084247315 28 52 470 247.00 116,090.00
14 2017/01/08 201701084246879 28 52 1,090 247.00 269,230.00
15 2017/01/08 201701084246480 17 52 100 245.00 24,500.00
16 2017/01/08 201701084245902 35 52 700 245.00 171,500.00
17 2017/01/09 201701094249346 17 36 100 248.00 24,800.00
18 2017/01/09 201701094249327 21 47 100 250.00 25,000.00
19 2017/01/09 201701094249174 19 4 16 248.00 3,968.00
20 2017/01/09 201701094248667 17 1 100 250.00 25,000.00
21 2017/01/08 201701084247681 52 38 36 250.00 9,000.00
22 2017/01/08 201701084247680 52 52 100 250.00 25,000.00
23 2017/01/10 201701104252711 28 49 100 250.00 25,000.00
24 2017/01/10 201701104252710 28 49 400 250.00 100,000.00
25 2017/01/10 201701104251839 48 45 44 250.00 11,000.00
26 2017/01/10 201701104251833 17 45 300 250.00 75,000.00
27 2017/01/10 201701104251723 32 36 200 252.00 50,400.00
28 2017/01/09 201701094250105 25 56 20 252.00 5,040.00
29 2017/01/12 201701124255873 28 43 94 250.00 23,500.00
30 2017/01/12 201701124255841 28 26 500 250.00 125,000.00
31 2017/01/12 201701124255710 17 40 95 250.00 23,750.00
32 2017/01/12 201701124255692 46 51 18 250.00 4,500.00
33 2017/01/10 201701104252935 56 41 10 255.00 2,550.00
34 2017/01/10 201701104252775 28 34 100 250.00 25,000.00
35 2017/01/12 201701124256465 56 33 30 251.00 7,530.00
36 2017/01/12 201701124256409 56 6 10 251.00 2,510.00
37 2017/01/12 201701124256335 56 47 29 251.00 7,279.00
38 2017/01/12 201701124256027 47 13 20 255.00 5,100.00
39 2017/01/12 201701124255951 56 40 31 251.00 7,781.00
40 2017/01/12 201701124255881 28 49 201 250.00 50,250.00
41 2017/01/12 201701124256639 28 26 80 249.00 19,920.00
42 2017/01/12 201701124256604 17 26 1,000 250.00 250,000.00
43 2017/01/12 201701124256472 37 33 15 250.00 3,750.00
44 2017/01/12 201701124256468 37 33 320 250.00 80,000.00
45 2017/01/12 201701124256467 46 33 40 250.00 10,000.00
46 2017/01/12 201701124256466 28 33 200 250.00 50,000.00
47 2017/01/12 201701124257605 28 42 50 249.00 12,450.00
48 2017/01/12 201701124257463 37 13 170 250.00 42,500.00
49 2017/01/12 201701124257405 17 1 18 250.00 4,500.00
50 2017/01/12 201701124257253 17 19 570 250.00 142,500.00
51 2017/01/12 201701124257252 32 19 30 250.00 7,500.00
52 2017/01/12 201701124256956 32 32 70 250.00 17,500.00
53 2017/01/12 201701124257843 17 41 400 250.00 100,000.00
54 2017/01/12 201701124257827 18 41 500 250.00 125,000.00
55 2017/01/12 201701124257796 48 44 20 249.00 4,980.00
56 2017/01/12 201701124257660 28 59 91 249.00 22,659.00
57 2017/01/12 201701124257648 28 26 500 249.00 124,500.00
58 2017/01/12 201701124257642 28 13 300 249.00 74,700.00
59 2017/01/15 201701154259035 32 39 300 249.00 74,700.00
60 2017/01/15 201701154258958 41 1 10 252.00 2,520.00
61 2017/01/12 201701124257948 21 40 200 253.00 50,600.00
62 2017/01/12 201701124257916 21 41 200 250.00 50,000.00
63 2017/01/12 201701124257891 28 21 500 249.00 124,500.00
64 2017/01/12 201701124257890 48 21 180 249.00 44,820.00
65 2017/01/15 201701154259986 28 38 100 250.00 25,000.00
66 2017/01/15 201701154259949 28 25 400 250.00 100,000.00
67 2017/01/15 201701154259854 28 55 30 250.00 7,500.00
68 2017/01/15 201701154259612 32 11 48 249.00 11,952.00
69 2017/01/15 201701154259208 6 13 50 250.00 12,500.00
70 2017/01/15 201701154259059 32 1 90 249.00 22,410.00
71 2017/01/15 201701154260154 19 5 50 249.00 12,450.00
72 2017/01/15 201701154260127 17 35 30 248.00 7,440.00
73 2017/01/15 201701154260100 28 57 500 249.00 124,500.00
74 2017/01/15 201701154260099 16 57 500 249.00 124,500.00
75 2017/01/15 201701154259991 19 38 11 249.00 2,739.00
76 2017/01/15 201701154259987 19 38 340 249.00 84,660.00
77 2017/01/16 201701164260827 17 38 10 245.00 2,450.00
78 2017/01/16 201701164260736 16 38 20 245.00 4,900.00
79 2017/01/16 201701164260565 38 38 70 244.00 17,080.00
80 2017/01/16 201701164260555 22 49 220 243.00 53,460.00
81 2017/01/15 201701154260156 28 5 80 247.00 19,760.00
82 2017/01/15 201701154260155 17 5 170 248.00 42,160.00
83 2017/01/16 201701164261587 28 1 80 246.00 19,680.00
84 2017/01/16 201701164261398 26 40 200 248.00 49,600.00
85 2017/01/16 201701164261397 26 40 200 248.00 49,600.00
86 2017/01/16 201701164261396 26 34 200 248.00 49,600.00
87 2017/01/16 201701164261261 56 38 60 249.00 14,940.00
88 2017/01/16 201701164261072 17 45 13 245.00 3,185.00
89 2017/01/16 201701164262166 14 32 80 246.00 19,680.00
90 2017/01/16 201701164262165 13 32 500 246.00 123,000.00
91 2017/01/16 201701164262164 28 32 420 246.00 103,320.00
92 2017/01/16 201701164261959 14 40 30 248.00 7,440.00
93 2017/01/16 201701164261894 25 40 70 248.00 17,360.00
94 2017/01/16 201701164261810 14 14 10 247.00 2,470.00
95 2017/01/16 201701164262611 22 11 22 246.00 5,412.00
96 2017/01/16 201701164262597 28 11 56 246.00 13,776.00
97 2017/01/16 201701164262425 28 56 428 246.00 105,288.00
98 2017/01/16 201701164262373 22 6 50 246.00 12,300.00
99 2017/01/16 201701164262170 14 56 70 246.00 17,220.00
100 2017/01/16 201701164262167 14 56 340 246.00 83,640.00


Search Clear

# Fiscal Year Bookclose Date Description Agenda Cash Dividend Bonus Share Right Share
1. 072-073 2016/08/15 AD
(2073/04/31 BS)
Arun Valley Hydropower Development Company Limited has published a reminder notice regarding its 19th AGM going to be held on Bhadra 17, 2073. Financial Highlight 2072/73, Appointment of Auditor, Cash Dividend-0.526%, Bonus Share-10%, Further Public Offering, others. 0.53% 10.00%
2. 072-073 2016/08/15 AD
(2073/04/31 BS)
Arun Valley Hydropower Development Company Limited proclaim its 19th AGM going to be held on Bhadra 17, 2073. Financial Highlight 2072/73, Appointment of Auditor, Cash Dividend-0.526%, Bonus Share-10%, Further Public Offering, others. 0.53% 10.00%
3. 071-072 2015/08/27 AD
(2072/05/10 BS)
Arun Valley Hydropower Development Co. Limited proclaim its 18th AGM going to be held on Bhadra 31, 2072. Financial Highlight 2071/72, Appointment of Auditor, Dividend Approval, Required Amend in Memorandum and Article of Association, Others. 11.00% 0.00%
4. 070-071 2014/08/22 AD
(2071/05/06 BS)
Arun Valley Hydropower Development Company Limited proclaims its 17th AGM going to be held on 22nd Bhadra, 2071 Financial Highlight 2070-71, Appointment of Auditor,Cash Dividend,Bonus share. 0.53% 10.00%
5. 069-070 2013/08/09 AD
(2070/04/25 BS)
Arun Valley Hydropower Development Company Limited has announced its 16th Annual General Meeting going to be held on 14th Bhadra 2070. Financial Highlights for the fiscal year 2069/70, , Bonus Share, Cash Dividend, Right Share Issue, Merger, Appointment of Auditor and Election of BOD 0.75% 15.00% 1:1
6. 068-069 2012/10/31 AD
(2069/07/15 BS)
Arun Valley Hydropower Development Co. Limited has announced its 15th Annual General Meeting to be held on 24th Kartik, 2069. Financial Highlights for the fiscal year 2068/69, Appointment of Auditor, Capital increment, Cash Dividend and Bonus Shares. 0.75% 15.00%
7. 067-068 2011/12/21 AD
(2068/09/06 BS)
Arun Valley Hydropower Co. Limited has announced its 14th Annual General Meeting going to be held on 29th Poush 2068. Financial Highlight 2067/68,Appoinment of Auditor,Cash Dividend. 15.00% 0.00%


Search Clear

# Fiscal Year Date Description
1. 073-074 2016/11/11 AD
(2073/07/26 BS)
Arun Valley Hydropower Development Company Limited has published its provisional financial statement from the first quarter of the fiscal year 2073/74.
2. 072-073 2016/08/02 AD
(2073/04/18 BS)
Arun Valley Hydropower Development Company Limited has published its provisional financial statement from the fourth quarter of the fiscal year 2072/73.
3. 072-073 2016/05/06 AD
(2073/01/24 BS)
Arun Valley Hydropower Development Company Limited has published its provisional financial statement from the third quarter of the fiscal year 2072/73.
4. 072-073 2016/02/03 AD
(2072/10/20 BS)
Arun Valley Hydropower Development Company Limited has published its provisional financial statement from the second quarter of the fiscal year 2072/73.
5. 072-073 2015/11/09 AD
(2072/07/23 BS)
Arun Valley Hydropower Development Co. Limited has published its provisional financial statement from a first quarter of the fiscal year 2072/73.
6. 071-072 2015/08/13 AD
(2072/04/28 BS)
Arun Valley Hydropower Development Co. Limited has published its provisional financial statement from a fourth quarter of the fiscal year 2071/72.
7. 071-072 2015/05/11 AD
(2072/01/28 BS)
Arun Valley Hydropower Development Co. Limited has published its provisional financial statement from the third quarter of a fiscal year 2071/72.
8. 071-072 2015/02/10 AD
(2071/10/27 BS)
Arun Valley Hydropower Development Co. Limited has published its provisional financial statement from a second quarter of the fiscal year 2071/72.
9. 071-072 2014/11/14 AD
(2071/07/28 BS)
Arun Valley Hydropower Development Co. Limited has published its unaudited financial statement from first Quarter of the fiscal year 2071/72.
10. 070-071 2014/08/08 AD
(2071/04/23 BS)
Arun Valley Hydropower Development Company Limited has published its unaudited financial statement from fourth Quarter of the fiscal year 2070/71.


Search Clear
Could not find Tender & Auction data