Market Price 274.00
% Change 3.4%
Last Traded On 2017/01/24 01:04:59
52 Weeks Low - High 265.00 -  540.00
180 Day Average 370.69
1 Year Yield -5.36%
EPS
P/E Ratio
% Dividend
% Bonus
Right Share 1:1 (FY: 072-073)
Market Capitalization
Loading Stock Graph ...

Symbol BARUN
Company Name Barun Hydropower Co. Ltd.
Sector Hydro Power
Listed Shares
Paidup Value 0.00
Total Paidup Value 0.00

Search Clear



Search Clear

# Date LTP % Change High Low Open Qty. Turnover
1 2017/01/24 274.00 3.4 274.00 265.00 265.00 170 45,650.00
2 2017/01/23 265.00 0 265.00 263.00 263.00 40 10,540.00
3 2017/01/22 265.00 -1.12 268.00 265.00 268.00 100 26,610.00
4 2017/01/19 268.00 -2.54 272.00 268.00 272.00 40 10,820.00
5 2017/01/18 275.00 0 275.00 275.00 275.00 220 60,500.00
6 2017/01/17 275.00 0 275.00 270.00 270.00 30 8,150.00
7 2017/01/16 275.00 -3.51 285.00 275.00 285.00 2,020 556,350.00
8 2017/01/15 285.00 0 285.00 285.00 285.00 10 2,850.00
9 2017/01/12 285.00 3.26 285.00 280.00 280.00 110 31,090.00
10 2017/01/11 276.00 -0.36 277.00 275.00 277.00 40 11,040.00
11 2017/01/10 277.00 1.84 277.00 272.00 272.00 120 33,190.00
12 2017/01/09 272.00 1.87 272.00 266.00 266.00 90 24,340.00
13 2017/01/08 267.00 -1.48 267.00 266.00 266.00 40 10,650.00
14 2017/01/05 271.00 1.88 272.00 267.00 267.00 120 32,470.00
15 2017/01/04 266.00 -6.99 286.00 266.00 286.00 70 19,520.00
16 2017/01/03 286.00 -1.38 286.00 281.00 286.00 160 45,610.00
17 2017/01/01 290.00 5.45 290.00 280.00 280.00 40 11,450.00
18 2016/12/29 275.00 1.85 275.00 272.00 273.00 70 19,140.00
19 2016/12/28 270.00 -1.82 275.00 270.00 275.00 70 18,950.00
20 2016/12/27 275.00 0 275.00 265.00 270.00 310 82,750.00
21 2016/12/26 275.00 -0.72 280.00 275.00 275.00 60 16,550.00
22 2016/12/22 277.00 2.59 277.00 270.00 270.00 100 27,330.00
23 2016/12/21 270.00 -3.57 275.00 265.00 275.00 120 32,550.00
24 2016/12/20 280.00 0 280.00 275.00 275.00 100 27,600.00
25 2016/12/19 280.00 1.82 280.00 275.00 275.00 390 108,910.00
26 2016/12/18 275.00 1.85 275.00 275.00 275.00 40 11,000.00
27 2016/12/15 270.00 1.12 270.00 267.00 267.00 40 10,720.00
28 2016/12/14 267.00 0 272.00 267.00 267.00 170 45,890.00
29 2016/12/12 267.00 -5.32 282.00 267.00 282.00 500 139,780.00
30 2016/12/11 282.00 -4.08 292.00 282.00 292.00 100 28,850.00
31 2016/12/08 294.00 -3.29 304.00 285.00 304.00 310 89,850.00
32 2016/12/07 304.00 2.36 304.00 302.00 302.00 30 9,100.00
33 2016/12/06 297.00 -5.41 308.00 297.00 308.00 230 69,730.00
34 2016/12/05 314.00 1.95 314.00 307.00 308.00 290 89,190.00
35 2016/12/04 308.00 -1.91 315.00 308.00 315.00 140 43,540.00
36 2016/12/01 314.00 -1.87 315.00 314.00 315.00 90 28,280.00
37 2016/11/30 320.00 4.58 320.00 312.00 312.00 50 15,780.00
38 2016/11/29 306.00 1.66 310.00 300.00 300.00 1,240 382,530.00
39 2016/11/28 301.00 -5.05 315.00 301.00 315.00 140 43,200.00
40 2016/11/27 317.00 -5.37 329.00 317.00 329.00 180 57,960.00
41 2016/11/24 335.00 -1.76 335.00 335.00 335.00 20 6,700.00
42 2016/11/22 341.00 -3.67 348.00 341.00 347.00 170 58,720.00
43 2016/11/21 354.00 1.72 354.00 354.00 354.00 20 7,080.00
44 2016/11/17 348.00 -3.33 363.00 348.00 360.00 440 156,240.00
45 2016/11/16 360.00 -1.37 365.00 360.00 360.00 290 104,600.00
46 2016/11/15 365.00 -2.67 382.00 360.00 382.00 410 152,160.00
47 2016/11/14 375.00 -0.79 375.00 374.00 375.00 100 37,490.00
48 2016/11/13 378.00 -0.53 378.00 378.00 378.00 10 3,780.00
49 2016/11/09 380.00 -1.3 380.00 380.00 380.00 100 38,000.00
50 2016/11/08 385.00 0 390.00 385.00 385.00 120 46,250.00
51 2016/11/03 384.00 0 385.00 384.00 385.00 310 119,340.00
52 2016/10/27 385.00 -0.77 392.00 382.00 388.00 100 38,650.00
53 2016/10/26 388.00 -0.77 395.00 388.00 395.00 50 19,470.00
54 2016/10/25 391.00 -1.76 398.00 391.00 392.00 120 47,020.00
55 2016/10/23 398.00 -0.25 400.00 398.00 399.00 50 19,940.00
56 2016/10/20 399.00 1.79 399.00 390.00 390.00 310 123,010.00
57 2016/10/19 392.00 0 392.00 385.00 385.00 20 7,770.00
58 2016/10/18 392.00 -2 392.00 392.00 392.00 10 3,920.00
59 2016/10/16 400.00 -0.5 402.00 400.00 402.00 70 28,050.00
60 2016/10/06 401.00 1.77 402.00 394.00 394.00 70 27,740.00
61 2016/10/05 395.00 -0.75 395.00 395.00 395.00 40 15,800.00
62 2016/10/04 398.00 0 398.00 395.00 395.00 90 35,580.00
63 2016/10/03 398.00 1.02 398.00 395.00 395.00 40 15,860.00
64 2016/10/02 394.00 -0.76 395.00 394.00 394.00 80 31,530.00
65 2016/09/29 397.00 -1.49 400.00 392.00 400.00 540 213,370.00
66 2016/09/28 403.00 -1.71 405.00 403.00 405.00 140 56,620.00
67 2016/09/27 410.00 -1.68 415.00 410.00 415.00 80 32,890.00
68 2016/09/26 417.00 -0.71 425.00 417.00 425.00 100 42,170.00
69 2016/09/22 430.00 0 431.00 422.00 422.00 499 212,748.00
70 2016/09/21 430.00 -1.15 435.00 430.00 435.00 120 51,950.00
71 2016/09/20 435.00 1.16 435.00 430.00 430.00 730 317,210.00
72 2016/09/18 430.00 2.38 433.00 415.00 415.00 1,360 584,600.00
73 2016/09/14 420.00 1.94 428.00 412.00 412.00 760 322,320.00
74 2016/09/12 412.00 -0.72 412.00 407.00 407.00 80 32,700.00
75 2016/09/11 415.00 0.73 420.00 406.00 411.00 140 57,980.00
76 2016/09/08 412.00 0.49 420.00 406.00 406.00 250 103,060.00
77 2016/09/07 410.00 1.23 413.00 404.00 404.00 230 93,930.00
78 2016/09/06 405.00 -1.22 412.00 403.00 403.00 640 259,430.00
79 2016/09/05 410.00 0 412.00 402.00 402.00 160 65,430.00
80 2016/09/04 409.00 0.99 410.00 399.00 399.00 190 77,330.00
81 2016/09/01 406.00 0.74 406.00 396.00 396.00 580 231,860.00
82 2016/08/31 403.00 -8.41 432.00 403.00 432.00 960 395,140.00
83 2016/08/30 440.00 3.04 446.00 430.00 430.00 210 91,760.00
84 2016/08/29 427.00 -2.95 447.00 427.00 447.00 110 47,970.00
85 2016/08/28 440.00 -1.12 440.00 440.00 440.00 330 145,200.00
86 2016/08/24 445.00 0.91 445.00 437.00 445.00 335 148,615.00
87 2016/08/23 445.00 -0.45 445.00 440.00 440.00 440 194,860.00
88 2016/08/22 443.00 -1.99 469.00 443.00 444.00 2,380 1,082,300.00
89 2016/08/21 452.00 -0.66 455.00 450.00 455.00 60 27,080.00
90 2016/08/17 455.00 2.48 455.00 436.00 436.00 250 112,600.00
91 2016/08/16 444.00 -4.52 456.00 444.00 456.00 1,020 457,120.00
92 2016/08/15 465.00 -2.11 466.00 450.00 466.00 490 226,080.00
93 2016/08/14 475.00 -2.06 489.00 472.00 480.00 480 229,670.00
94 2016/08/11 485.00 -3 493.00 480.00 490.00 2,410 1,174,910.00
95 2016/08/10 500.00 -1.96 520.00 500.00 520.00 1,031 525,330.00
96 2016/08/08 510.00 -3.77 520.00 510.00 530.00 130 67,300.00
97 2016/08/07 530.00 8.61 530.00 488.00 488.00 160 80,280.00
98 2016/08/04 488.00 -3.56 506.00 488.00 506.00 60 29,770.00
99 2016/08/03 506.00 -0.78 510.00 500.00 510.00 800 406,080.00
100 2016/08/02 510.00 2 510.00 480.00 500.00 450 221,460.00

Search Clear

# Date Transact. No. Buyer Seller Qty. Rate Amount
1 2017/01/23 201701234276716 48 26 10 265.00 2,650.00
2 2017/01/23 201701234275712 42 49 10 263.00 2,630.00
3 2017/01/23 201701234275711 42 49 10 263.00 2,630.00
4 2017/01/23 201701234275709 42 49 10 263.00 2,630.00
5 2017/01/22 201701224275526 42 49 10 265.00 2,650.00
6 2017/01/22 201701224275502 42 49 10 265.00 2,650.00
7 2016/12/28 201612284220376 41 47 10 270.00 2,700.00
8 2016/12/28 201612284220372 41 47 10 270.00 2,700.00
9 2016/12/28 201612284219907 41 55 10 270.00 2,700.00
10 2016/12/28 201612284219902 41 55 10 270.00 2,700.00
11 2016/12/29 201612294223681 7 14 10 272.00 2,720.00
12 2016/12/29 201612294223679 7 14 10 272.00 2,720.00
13 2016/12/29 201612294223678 7 14 10 272.00 2,720.00
14 2016/12/29 201612294223650 38 14 10 275.00 2,750.00
15 2016/12/29 201612294223392 25 25 10 273.00 2,730.00
16 2016/12/28 201612284220421 13 47 10 270.00 2,700.00
17 2017/01/03 201701034235360 41 20 10 286.00 2,860.00
18 2017/01/01 201701014229517 32 48 10 290.00 2,900.00
19 2017/01/01 201701014229401 32 43 10 290.00 2,900.00
20 2017/01/01 201701014228367 32 43 10 285.00 2,850.00
21 2017/01/01 201701014227804 48 22 10 280.00 2,800.00
22 2016/12/29 201612294223739 25 6 20 275.00 5,500.00
23 2017/01/03 201701034235447 41 20 10 286.00 2,860.00
24 2017/01/03 201701034235443 41 20 10 286.00 2,860.00
25 2017/01/03 201701034235407 41 45 10 286.00 2,860.00
26 2017/01/03 201701034235393 41 20 10 286.00 2,860.00
27 2017/01/03 201701034235379 41 20 10 286.00 2,860.00
28 2017/01/03 201701034235365 41 20 10 286.00 2,860.00
29 2017/01/03 201701034238715 6 19 10 286.00 2,860.00
30 2017/01/03 201701034235779 7 8 10 281.00 2,810.00
31 2017/01/03 201701034235758 7 8 10 281.00 2,810.00
32 2017/01/03 201701034235712 7 8 10 281.00 2,810.00
33 2017/01/03 201701034235460 41 20 10 286.00 2,860.00
34 2017/01/03 201701034235454 41 20 10 286.00 2,860.00
35 2017/01/04 201701044239064 25 25 10 286.00 2,860.00
36 2017/01/04 201701044239063 25 25 10 286.00 2,860.00
37 2017/01/04 201701044239062 25 25 10 286.00 2,860.00
38 2017/01/03 201701034238885 6 19 10 286.00 2,860.00
39 2017/01/03 201701034238861 6 19 10 286.00 2,860.00
40 2017/01/03 201701034238760 6 19 10 286.00 2,860.00
41 2017/01/05 201701054243200 47 50 10 269.00 2,690.00
42 2017/01/05 201701054242808 19 39 10 267.00 2,670.00
43 2017/01/04 201701044240823 20 20 10 266.00 2,660.00
44 2017/01/04 201701044240819 20 20 10 271.00 2,710.00
45 2017/01/04 201701044240815 20 20 10 276.00 2,760.00
46 2017/01/04 201701044240802 20 20 10 281.00 2,810.00
47 2017/01/05 201701054243736 17 41 10 272.00 2,720.00
48 2017/01/05 201701054243704 17 41 10 272.00 2,720.00
49 2017/01/05 201701054243595 32 10 10 271.00 2,710.00
50 2017/01/05 201701054243290 47 1 10 270.00 2,700.00
51 2017/01/05 201701054243252 47 1 10 270.00 2,700.00
52 2017/01/05 201701054243213 47 39 10 271.00 2,710.00
53 2017/01/08 201701084245371 10 33 10 266.00 2,660.00
54 2017/01/08 201701084245319 10 49 10 266.00 2,660.00
55 2017/01/05 201701054244663 32 41 10 271.00 2,710.00
56 2017/01/05 201701054244606 50 41 10 272.00 2,720.00
57 2017/01/05 201701054244037 32 16 10 271.00 2,710.00
58 2017/01/05 201701054243856 32 41 10 271.00 2,710.00
59 2017/01/09 201701094249810 32 25 60 272.00 16,320.00
60 2017/01/09 201701094249721 6 33 10 268.00 2,680.00
61 2017/01/09 201701094249669 41 33 10 268.00 2,680.00
62 2017/01/09 201701094248033 38 56 10 266.00 2,660.00
63 2017/01/08 201701084246729 19 34 10 267.00 2,670.00
64 2017/01/08 201701084245676 10 19 10 266.00 2,660.00
65 2017/01/12 201701124255942 22 53 10 280.00 2,800.00
66 2017/01/12 201701124255941 22 53 10 280.00 2,800.00
67 2017/01/10 201701104252263 19 56 10 277.00 2,770.00
68 2017/01/10 201701104251786 42 13 50 277.00 13,850.00
69 2017/01/10 201701104251780 42 13 50 277.00 13,850.00
70 2017/01/10 201701104250908 39 39 10 272.00 2,720.00
71 2017/01/12 201701124257119 19 21 10 285.00 2,850.00
72 2017/01/12 201701124257053 19 21 10 285.00 2,850.00
73 2017/01/12 201701124257021 47 21 10 285.00 2,850.00
74 2017/01/12 201701124256073 47 53 10 285.00 2,850.00
75 2017/01/12 201701124256072 47 53 10 285.00 2,850.00
76 2017/01/12 201701124255953 53 47 40 281.00 11,240.00
77 2017/01/17 201701174264612 34 34 10 270.00 2,700.00
78 2017/01/16 201701164262518 10 6 1,900 275.00 522,500.00
79 2017/01/16 201701164261937 19 6 50 280.00 14,000.00
80 2017/01/16 201701164261297 25 17 20 280.00 5,600.00
81 2017/01/16 201701164260710 42 6 50 285.00 14,250.00
82 2017/01/15 201701154259330 6 57 10 285.00 2,850.00
83 2017/01/18 201701184268822 39 52 120 275.00 33,000.00
84 2017/01/18 201701184267184 42 52 80 275.00 22,000.00
85 2017/01/18 201701184267098 42 44 10 275.00 2,750.00
86 2017/01/18 201701184267093 42 49 10 275.00 2,750.00
87 2017/01/17 201701174265678 26 25 10 275.00 2,750.00
88 2017/01/17 201701174265179 26 44 10 270.00 2,700.00
89 2017/01/22 201701224273938 45 45 10 268.00 2,680.00
90 2017/01/22 201701224273800 45 45 10 268.00 2,680.00
91 2017/01/19 201701194271724 39 44 10 268.00 2,680.00
92 2017/01/19 201701194270968 39 34 10 270.00 2,700.00
93 2017/01/19 201701194270256 40 40 10 272.00 2,720.00
94 2017/01/19 201701194270222 40 40 10 272.00 2,720.00
95 2017/01/22 201701224275454 42 49 10 265.00 2,650.00
96 2017/01/22 201701224275441 32 49 10 266.00 2,660.00
97 2017/01/22 201701224275236 32 56 10 266.00 2,660.00
98 2017/01/22 201701224275112 32 41 10 266.00 2,660.00
99 2017/01/22 201701224274562 32 59 10 266.00 2,660.00
100 2017/01/22 201701224274558 32 59 10 266.00 2,660.00


Search Clear

# Fiscal Year Bookclose Date Description Agenda Cash Dividend Bonus Share Right Share
1. 071-072
Barun Hydropower Co. Limited has announced its 12th AGM going to be held on Poush 23rd, 2072. Financial Highlight 2071/72, Appointment of Auditor, Others. 0.00% 0.00%


Search Clear

# Fiscal Year Date Description
1. 073-074 2016/12/20 AD
(2073/09/05 BS)
Barun Hydropower Company Limited has published its provisional financial statement from the first quarter of the fiscal year 2073/74.
2. 072-073 2016/06/16 AD
(2073/03/02 BS)
Barun Hydropower Company Limited has published its provisional financial statement from the third quarter of the fiscal year 2072/73.
3. 072-073 2016/03/10 AD
(2072/11/27 BS)
Barun Hydropower Company Limited has published its provisional financial statement from the second quarter of the fiscal year 2072/73.
4. 072-073 2015/11/25 AD
(2072/08/09 BS)
Barun Hydropower Co. Limited has published its provisional financial statement from a first quarter of the fiscal year 2072/73.


Search Clear
Could not find Tender & Auction data