Market Price 220.00
% Change -1.79%
Last Traded On 2017/01/24 01:12:59
52 Weeks Low - High 205.00 -  491.00
180 Day Average 329.58
1 Year Yield 19.79%
EPS 19.34 (FY: 073-074, Q: 1)
P/E Ratio 11.38
% Dividend 0.79% (FY: 071-072)
% Bonus 15.00% (FY: 071-072)
Right Share 50 (FY: 072-073)
Market Capitalization 561,495,880.00
Loading Stock Graph ...

Symbol GMFIL
Company Name Guheshowori Merchant Bank & Finance Co. Ltd.
Sector Finance
Listed Shares 2,552,254
Paidup Value 100.00
Total Paidup Value 255,225,400.00

Search Clear




सोमबार एकैदिन थपियो नेप्सेमा एक करोड ३६ लाख कित्ता सेयर
युनाईटेड र गुहेश्वरीको लिलामीमा आवेदन गर्ने सोमबार अन्तिम दिन
गुहेश्वरी मर्चेन्टको २८ हजार कित्ता साधारण सेयरको लिलामी खुल्यो
नेप्सेमा एकैदिन थपियो चार करोड कित्ता सेयर, यी हुन् सेयर थप्ने कम्पनी
एनएमबि बैंक, प्रिमियर इन्स्योरेन्स र गुहेश्वरी मर्चेन्टको कतिमा भयो मूल्य समायोजन ?
गुहेश्वरी मर्चेण्ट बैंकिङ्ग एण्ड फाइनान्सको छैठौं शाखा बाराको कलैयामा
मुक्तिनाथ विकास बैंक र गुहेश्वरी मर्चेण्टको ५० प्रतिशत हकप्रद भर्ने आज अन्तिम दिन
गुहेश्वरी मर्चेन्ट फाईनान्सलेको कति आउने भयो बोनस सेयर ?
गुहेश्वरी मर्चेण्ट बैंकिङ्ग एण्ड फाइनान्सको ५० प्रतिशत हकप्रद खुल्यो
गुहेश्वरी मर्चेण्टको हकप्रद निश्काशन असोज २१ गतेदेखि


Search Clear

# Date LTP % Change High Low Open Qty. Turnover
1 2017/01/24 220.00 -1.79 220.00 220.00 220.00 500 110,000.00
2 2017/01/23 224.00 -1.32 231.00 224.00 231.00 2,306 522,770.00
3 2017/01/22 227.00 -2.99 238.00 227.00 238.00 550 127,600.00
4 2017/01/18 234.00 -1.68 240.00 234.00 240.00 750 177,060.00
5 2017/01/17 238.00 3.48 238.00 230.00 234.00 775 181,730.00
6 2017/01/16 230.00 0.88 234.00 230.00 230.00 716 165,144.00
7 2017/01/15 228.00 1.79 228.00 228.00 228.00 500 114,000.00
8 2017/01/12 224.00 -0.88 224.00 222.00 223.00 850 189,200.00
9 2017/01/09 226.00 0.44 226.00 223.00 226.00 5,150 1,158,550.00
10 2017/01/08 225.00 0.45 225.00 225.00 225.00 70 15,750.00
11 2017/01/05 224.00 -2.61 228.00 224.00 228.00 300 67,600.00
12 2017/01/02 230.00 0.44 230.00 230.00 230.00 156 35,880.00
13 2016/12/27 229.00 0.88 229.00 225.00 225.00 900 203,300.00
14 2016/12/26 227.00 -9.92 247.00 227.00 247.00 900 210,300.00
15 2016/12/22 250.00 1.61 252.00 250.00 248.00 750 187,900.00
16 2016/12/19 278.00 -1.07 278.00 278.00 278.00 20 5,560.00
17 2016/12/15 281.00 1.08 283.00 281.00 282.00 876 247,788.00
18 2016/12/14 278.00 1.46 278.00 278.00 278.00 100 27,800.00
19 2016/12/11 274.00 -1.79 274.00 274.00 274.00 150 41,100.00
20 2016/12/07 279.00 -1.76 279.00 279.00 279.00 74 20,646.00
21 2016/12/06 284.00 -0.35 284.00 284.00 284.00 100 28,400.00
22 2016/12/05 285.00 7.55 290.00 270.00 270.00 520 148,000.00
23 2016/12/04 265.00 1.92 265.00 265.00 265.00 100 26,500.00
24 2016/12/01 260.00 0 260.00 260.00 260.00 100 26,000.00
25 2016/11/28 260.00 -3.7 265.00 260.00 265.00 930 242,800.00
26 2016/11/27 270.00 -1.82 270.00 265.00 270.00 650 175,250.00
27 2016/11/24 275.00 0 275.00 270.00 271.00 700 189,800.00
28 2016/11/23 275.00 1.85 275.00 273.00 273.00 500 136,700.00
29 2016/11/21 270.00 -3.91 281.00 270.00 281.00 1,659 453,054.00
30 2016/11/20 281.00 -1.75 281.00 281.00 281.00 100 28,100.00
31 2016/11/17 287.00 -1.72 287.00 286.00 287.00 1,050 300,550.00
32 2016/11/16 291.00 -1.36 295.00 286.00 295.00 2,540 739,840.00
33 2016/11/15 300.00 -1.67 300.00 295.00 300.00 1,550 461,100.00
34 2016/11/14 300.00 -0.33 300.00 295.00 295.00 510 152,500.00
35 2016/11/13 301.00 -1.31 305.00 301.00 305.00 1,100 333,100.00
36 2016/11/10 303.00 3.39 305.00 300.00 300.00 1,550 468,300.00
37 2016/11/09 295.00 -0.67 295.00 295.00 295.00 540 159,300.00
38 2016/11/08 297.00 -1.98 303.00 297.00 303.00 700 210,900.00
39 2016/11/07 303.00 -3.81 309.00 303.00 309.00 1,049 323,361.00
40 2016/10/27 315.00 -3.37 320.00 315.00 320.00 410 130,150.00
41 2016/10/26 326.00 1.87 326.00 320.00 320.00 1,500 485,200.00
42 2016/10/25 320.00 0 320.00 314.00 314.00 243 76,560.00
43 2016/10/24 320.00 -1.84 321.00 320.00 321.00 250 80,150.00
44 2016/10/23 326.00 1.87 326.00 315.00 315.00 679 219,745.00
45 2016/10/20 320.00 3.9 320.00 314.00 314.00 20 6,340.00
46 2016/10/18 310.00 -6.67 336.00 308.00 336.00 510 163,440.00
47 2016/10/17 330.00 0.3 336.00 330.00 330.00 150 49,800.00
48 2016/10/16 329.00 1.86 329.00 329.00 329.00 10 3,290.00
49 2016/10/06 323.00 3.86 323.00 317.00 317.00 430 136,430.00
50 2016/10/05 311.00 1.97 311.00 305.00 305.00 310 94,610.00
51 2016/10/03 305.00 -0.33 305.00 305.00 305.00 100 30,500.00
52 2016/09/29 306.00 2 306.00 306.00 306.00 10 3,060.00
53 2016/09/28 300.00 -1.96 300.00 300.00 300.00 300 90,000.00
54 2016/09/22 312.00 -0.64 320.00 312.00 314.00 1,695 531,370.00
55 2016/09/21 314.00 0.32 314.00 302.00 307.00 3,050 935,900.00
56 2016/09/20 313.00 -3.69 319.00 313.00 319.00 290 92,270.00
57 2016/09/18 325.00 -1.52 325.00 325.00 325.00 200 65,000.00
58 2016/09/12 330.00 -2.37 338.00 330.00 338.00 1,500 500,500.00
59 2016/09/11 338.00 -4.79 348.00 338.00 348.00 2,129 733,502.00
60 2016/09/08 355.00 -1.66 368.00 355.00 368.00 729 261,082.00
61 2016/09/06 361.00 3.14 371.00 357.00 357.00 345 126,010.00
62 2016/09/05 350.00 5.74 364.00 336.00 331.00 2,749 984,942.00
63 2016/09/01 447.00 0 455.00 440.00 441.00 9,687 4,335,890.00
64 2016/08/31 447.00 1.36 448.00 441.00 447.00 7,237 3,229,700.00
65 2016/08/30 441.00 0.92 445.00 438.00 440.00 2,205 975,640.00
66 2016/08/29 437.00 -1.13 443.00 437.00 440.00 2,570 1,128,600.00
67 2016/08/28 442.00 1.61 442.00 442.00 442.00 450 198,900.00
68 2016/08/24 435.00 0.23 443.00 435.00 442.00 3,050 1,341,880.00
69 2016/08/23 434.00 -1.59 460.00 434.00 445.00 4,660 2,090,750.00
70 2016/08/22 441.00 -3.29 460.00 440.00 460.00 3,629 1,619,350.00
71 2016/08/21 456.00 -4.4 468.00 456.00 468.00 1,779 819,185.00
72 2016/08/17 477.00 9.15 477.00 435.00 435.00 19,119 8,660,860.00
73 2016/08/16 437.00 9.8 437.00 405.00 405.00 12,187 5,176,980.00
74 2016/08/15 398.00 -1.73 398.00 397.00 397.00 1,310 520,320.00
75 2016/08/14 405.00 -1.7 410.00 403.00 404.00 1,569 637,045.00
76 2016/08/11 412.00 -2.14 435.00 412.00 429.00 2,372 1,015,460.00
77 2016/08/10 418.00 -1.42 425.00 417.00 420.00 2,110 882,280.00
78 2016/08/09 424.00 6 424.00 408.00 400.00 2,100 880,800.00
79 2016/08/08 400.00 -1.48 410.00 400.00 406.00 2,150 862,500.00
80 2016/08/07 406.00 -2.4 420.00 406.00 416.00 10,096 4,170,086.00
81 2016/08/04 416.00 -1.89 425.00 416.00 424.00 1,800 757,300.00
82 2016/08/03 424.00 -1.62 426.00 421.00 431.00 1,700 719,650.00
83 2016/08/02 431.00 -2.49 434.00 431.00 442.00 600 258,900.00
84 2016/08/01 442.00 -2 443.00 434.00 451.00 460 203,440.00
85 2016/07/31 451.00 -7.01 480.00 451.00 485.00 1,624 766,700.00
86 2016/07/28 485.00 -1.22 490.00 476.00 491.00 5,326 2,562,172.00
87 2016/07/27 491.00 6.28 508.00 471.00 462.00 16,768 8,361,160.00
88 2016/07/26 462.00 10 462.00 426.00 420.00 40,750 18,552,424.00
89 2016/07/25 420.00 8.25 420.00 392.00 388.00 6,520 2,687,958.00
90 2016/07/21 388.00 0.78 399.00 385.00 385.00 3,713 1,454,446.00
91 2016/07/20 385.00 0 388.00 381.00 381.00 1,806 693,007.00
92 2016/07/19 385.00 2.39 390.00 381.00 383.00 2,270 871,760.00
93 2016/07/18 376.00 1.62 376.00 365.00 370.00 1,343 494,710.00
94 2016/07/17 370.00 0 384.00 366.00 370.00 1,600 594,570.00
95 2016/07/14 370.00 4.82 370.00 347.00 350.00 4,703 1,672,170.00
96 2016/07/13 353.00 0 353.00 348.00 353.00 350 122,800.00
97 2016/07/12 353.00 -3.29 362.00 353.00 365.00 800 284,900.00
98 2016/07/11 365.00 -1.62 371.00 354.00 371.00 11,420 4,112,870.00
99 2016/07/10 371.00 -1.33 371.00 371.00 376.00 200 74,200.00
100 2016/07/06 376.00 5.91 376.00 362.00 362.00 3,696 1,353,680.00

Search Clear

# Date Transact. No. Buyer Seller Qty. Rate Amount
1 2017/01/23 201701234278184 48 21 38 224.00 8,512.00
2 2017/01/23 201701234278154 48 21 100 224.00 22,400.00
3 2017/01/23 201701234278153 28 21 500 224.00 112,000.00
4 2017/01/23 201701234277990 32 56 800 227.00 181,600.00
5 2017/01/23 201701234277989 28 56 750 228.00 171,000.00
6 2017/01/23 201701234276627 26 51 59 231.00 13,629.00
7 2016/11/21 201611214081022 28 54 500 276.00 138,000.00
8 2016/11/21 201611214080997 28 56 33 278.00 9,174.00
9 2016/11/21 201611214080993 38 56 10 281.00 2,810.00
10 2016/11/20 201611204069601 52 1 100 281.00 28,100.00
11 2016/11/23 201611234094055 26 29 100 275.00 27,500.00
12 2016/11/23 201611234094051 32 7 400 273.00 109,200.00
13 2016/11/21 201611214081634 26 54 16 270.00 4,320.00
14 2016/11/21 201611214081618 26 54 750 270.00 202,500.00
15 2016/11/21 201611214081617 28 54 50 275.00 13,750.00
16 2016/11/21 201611214081436 28 18 300 275.00 82,500.00
17 2016/11/27 201611274102930 38 48 50 270.00 13,500.00
18 2016/11/27 201611274102082 26 39 50 265.00 13,250.00
19 2016/11/27 201611274101394 28 26 500 270.00 135,000.00
20 2016/11/24 201611244098316 50 48 100 275.00 27,500.00
21 2016/11/24 201611244096463 57 59 300 270.00 81,000.00
22 2016/11/24 201611244096462 28 59 300 271.00 81,300.00
23 2016/11/28 201611284119611 26 37 100 260.00 26,000.00
24 2016/11/28 201611284119562 26 38 400 260.00 104,000.00
25 2016/11/28 201611284119083 52 38 100 260.00 26,000.00
26 2016/11/28 201611284117679 8 29 160 265.00 42,400.00
27 2016/11/28 201611284117566 8 39 40 265.00 10,600.00
28 2016/11/27 201611274103761 38 39 50 270.00 13,500.00
29 2016/12/05 201612054157278 52 19 10 280.00 2,800.00
30 2016/12/05 201612054156885 13 19 10 275.00 2,750.00
31 2016/12/05 201612054155707 51 19 10 270.00 2,700.00
32 2016/12/04 201612044151997 51 6 100 265.00 26,500.00
33 2016/12/01 201612014147711 28 6 100 260.00 26,000.00
34 2016/11/28 201611284119824 26 37 130 260.00 33,800.00
35 2016/12/06 201612064159330 26 58 50 284.00 14,200.00
36 2016/12/06 201612064158728 26 58 50 284.00 14,200.00
37 2016/12/05 201612054157729 52 58 70 285.00 19,950.00
38 2016/12/05 201612054157494 52 19 20 290.00 5,800.00
39 2016/12/05 201612054157412 25 59 200 285.00 57,000.00
40 2016/12/05 201612054157411 25 48 200 285.00 57,000.00
41 2016/12/15 201612154184254 18 26 766 283.00 216,778.00
42 2016/12/15 201612154184179 51 58 100 282.00 28,200.00
43 2016/12/14 201612144182740 26 58 100 278.00 27,800.00
44 2016/12/11 201612114174932 28 58 100 274.00 27,400.00
45 2016/12/11 201612114174931 26 58 50 274.00 13,700.00
46 2016/12/07 201612074164806 28 11 74 279.00 20,646.00
47 2016/12/26 201612264209551 26 21 100 247.00 24,700.00
48 2016/12/22 201612224204977 48 53 100 252.00 25,200.00
49 2016/12/22 201612224204976 48 19 200 251.00 50,200.00
50 2016/12/22 201612224204975 48 48 450 250.00 112,500.00
51 2016/12/19 201612194194765 52 26 20 278.00 5,560.00
52 2016/12/15 201612154186749 28 28 10 281.00 2,810.00
53 2016/12/26 201612264210915 26 25 200 227.00 45,400.00
54 2016/12/26 201612264210787 26 21 200 227.00 45,400.00
55 2016/12/26 201612264210554 26 21 100 231.00 23,100.00
56 2016/12/26 201612264210530 26 21 100 235.00 23,500.00
57 2016/12/26 201612264210413 26 21 100 239.00 23,900.00
58 2016/12/26 201612264210243 26 21 100 243.00 24,300.00
59 2017/01/05 201701054244181 18 39 200 224.00 44,800.00
60 2017/01/05 201701054243307 18 11 100 228.00 22,800.00
61 2017/01/02 201701024232973 26 41 156 230.00 35,880.00
62 2016/12/27 201612274217237 48 58 200 229.00 45,800.00
63 2016/12/27 201612274215055 26 58 200 225.00 45,000.00
64 2016/12/27 201612274214426 8 58 500 225.00 112,500.00
65 2017/01/09 201701094248447 41 52 300 223.00 66,900.00
66 2017/01/09 201701094248419 41 33 200 223.00 44,600.00
67 2017/01/09 201701094248418 26 33 300 224.00 67,200.00
68 2017/01/09 201701094248323 26 52 200 226.00 45,200.00
69 2017/01/09 201701094247923 26 48 300 226.00 67,800.00
70 2017/01/08 201701084244991 26 11 70 225.00 15,750.00
71 2017/01/12 201701124255760 28 21 500 222.00 111,000.00
72 2017/01/12 201701124255759 18 21 50 222.00 11,100.00
73 2017/01/12 201701124255758 28 21 100 223.00 22,300.00
74 2017/01/09 201701094249599 26 11 100 226.00 22,600.00
75 2017/01/09 201701094249410 33 33 3,250 225.00 731,250.00
76 2017/01/09 201701094248681 33 49 500 226.00 113,000.00
77 2017/01/16 201701164262990 26 21 250 230.00 57,500.00
78 2017/01/16 201701164262989 28 21 50 230.00 11,500.00
79 2017/01/16 201701164261951 26 41 116 234.00 27,144.00
80 2017/01/16 201701164261754 26 6 300 230.00 69,000.00
81 2017/01/15 201701154260386 26 42 500 228.00 114,000.00
82 2017/01/12 201701124255842 26 48 200 224.00 44,800.00
83 2017/01/17 201701174265967 43 14 300 235.00 70,500.00
84 2017/01/17 201701174264628 18 56 100 234.00 23,400.00
85 2017/01/17 201701174264239 18 21 100 230.00 23,000.00
86 2017/01/17 201701174263516 43 20 105 234.00 24,570.00
87 2017/01/17 201701174263503 18 39 20 238.00 4,760.00
88 2017/01/17 201701174263395 43 18 50 234.00 11,700.00
89 2017/01/18 201701184269358 26 21 370 234.00 86,580.00
90 2017/01/18 201701184269357 16 21 100 234.00 23,400.00
91 2017/01/18 201701184269353 43 21 30 236.00 7,080.00
92 2017/01/18 201701184268136 26 21 200 240.00 48,000.00
93 2017/01/18 201701184268078 26 21 50 240.00 12,000.00
94 2017/01/17 201701174266466 26 21 100 238.00 23,800.00
95 2017/01/23 201701234276105 26 51 59 231.00 13,629.00
96 2017/01/22 201701224275497 25 25 100 227.00 22,700.00
97 2017/01/22 201701224275295 26 25 100 230.00 23,000.00
98 2017/01/22 201701224275294 29 25 100 232.00 23,200.00
99 2017/01/22 201701224273616 32 32 200 234.00 46,800.00
100 2017/01/22 201701224273362 26 21 50 238.00 11,900.00


Search Clear

# Fiscal Year Bookclose Date Description Agenda Cash Dividend Bonus Share Right Share
1. 071-072
Guheshowori Merchant Banking And finance Limited has published a reminder notice regarding its 14th AGM going to be held on Poush 29, 2072. Financial Highlight 71/72, Appointment Of Auditors, others. 0.00% 0.00%
2. 071-072 2015/12/29 AD
(2072/09/14 BS)
Guheshowori Merchant Banking And Finance Limited proclaim its 14th AGM going to be held on Poush 29, 2072. Financial Highlight 71/72, Appointment Of Auditors, Cash Dividend-0.79%, Bonus Share-15%, others. 0.79% 15.00%
3. 070-071 2014/12/21 AD
(2071/09/06 BS)
Guheshwori Merchant Banking and Finance Limited proclaim its 13th AGM going to be held on Poush 25,2071. Financial Highlight 2070/71,Appointment of Auditor,Dividends,Others... 0.00% 0.00%
4. 069-070 2013/12/12 AD
(2070/08/27 BS)
Guheshwori Merchant Banking & Finance Limited has announced its 12th AGM going to be held on 12th Poush, 2070. Financial Highlight for the fiscal year 2069/70, Appointment of Auditor, Cash Dividend, Bonus Share and Election of BOD. 2.00% 15.00%
5. 068-069 2012/12/27 AD
(2069/09/12 BS)
Guheshwori Merchant Banking & Finance Limited has announced its 11th AGM going to be held on 27th Poush, 2069. Financial Highlight for 2068/69, Appointment of Auditor, Cash Dividend, Bonus Share, Right Share distribution and Election of BOD. 0.79% 15.00% 1:01
6. 067-068 2011/12/29 AD
(2068/09/14 BS)
Guheshwori Merchant Banking and Finance Limited has announced its 10th Annual General Meeting going to be held on 29th Poush 2068. Financial Highlight for the fiscal year 2067/68, Cash Dividend and Bonus Share. 0.79% 15.00%


Search Clear

# Fiscal Year Date Description
1. 073-074 2016/11/11 AD
(2073/07/26 BS)
Guheswori Merchant Banking And Finance Limited has published its provisional financial statement from the first quarter of the fiscal year 2073/74.
2. 072-073 2016/08/07 AD
(2073/04/23 BS)
Guheswori Merchant Banking And Finance Limited has published its provisional financial statement from the fourth quarter of the fiscal year 2072/73.
3. 072-073 2016/05/04 AD
(2073/01/22 BS)
Guhesowori Merchant Banking And Finance Limited has published its provisional financial statement from the third quarter of the fiscal year 2072/73.
4. 072-073 2016/02/07 AD
(2072/10/24 BS)
Guheswori Merchant Banking & Finance Limited has published its provisional financial statement from the second quarter of the fiscal year 2072/73.
5. 071-072 2015/08/05 AD
(2072/04/20 BS)
Guheswori Merchant Banking & Finance Limited has published its provisional financial statement from a fourth quarter of the fiscal year 2071/72.
6. 071-072 2015/05/08 AD
(2072/01/25 BS)
Guheswori Merchant Banking & Finance Limited has published its provisional financial statement from the third quarter of a fiscal year 2071/72.
7. 071-072 2015/01/29 AD
(2071/10/15 BS)
Guheshwori Merchant Banking and Finance Limited has published its provisional financial statement from the second quarter of a fiscal year 2071/72.
8. 071-072 2014/11/09 AD
(2071/07/23 BS)
Guheswori Merchant Banking and Finance Limited has published its unaudited financial statement from first Quarter of the fiscal year 2071/72.


Search Clear

# Fiscal Year Date Close Date Description
1. 073-074 2017/01/04 AD
(2073/09/20 BS)
2017/01/09 AD
(2073/09/25 BS)
Guheshwori Merchant Banking & Finance Ltd. is going to auction its 28,289.50 units of its unsold ordinary right share to the general public till Poush 25, 2073.