Market Price 201.00
% Change -2.94%
Last Traded On 2017/01/17 03:00:00
52 Weeks Low - High 149.00 -  342.00
180 Day Average 284.60
1 Year Yield 34.90%
EPS 16.39 (FY: 072-073, Q: 4)
P/E Ratio 12.26
% Dividend 0.66% (FY: 072-073)
% Bonus 12.50% (FY: 072-073)
Right Share 1:1 (FY: 072-073)
Market Capitalization 442,200,000.00
Loading Stock Graph ...

Symbol JEFL
Company Name Jebils Finance Ltd.
Sector Finance
Listed Shares 2,200,000
Paidup Value 100.00
Total Paidup Value 220,000,000.00

Search Clear






Search Clear

# Date LTP % Change High Low Open Qty. Turnover
1 2017/01/17 201.00 -2.94 201.00 198.00 200.00 810 161,300.00
2 2017/01/11 200.00 5.15 204.00 197.00 197.00 50 10,010.00
3 2016/12/28 194.00 -3.48 197.00 191.00 197.00 828 159,444.00
4 2016/12/27 201.00 -3.83 205.00 201.00 209.00 300 61,100.00
5 2016/12/26 235.00 -6 250.00 235.00 250.00 2,407 580,952.00
6 2016/12/22 250.00 0 254.00 250.00 254.00 2,000 506,200.00
7 2016/12/21 250.00 -1.96 258.00 245.00 250.00 1,949 486,027.00
8 2016/12/20 255.00 0 255.00 250.00 250.00 850 215,500.00
9 2016/12/19 255.00 -3.41 259.00 255.00 259.00 300 76,900.00
10 2016/12/15 264.00 3.53 264.00 245.00 250.00 630 157,710.00
11 2016/12/12 255.00 0 255.00 255.00 255.00 200 51,000.00
12 2016/12/11 255.00 -5.56 270.00 255.00 270.00 310 81,950.00
13 2016/12/08 270.00 -1.82 275.00 270.00 275.00 1,100 302,000.00
14 2016/12/07 275.00 1.85 280.00 275.00 275.00 190 52,300.00
15 2016/12/06 270.00 0 270.00 265.00 270.00 1,678 449,842.00
16 2016/12/05 270.00 -3.91 301.00 270.00 286.00 6,959 1,967,750.00
17 2016/12/04 281.00 9.77 281.00 261.00 261.00 12,169 3,415,410.00
18 2016/12/01 256.00 7.11 256.00 235.00 235.00 1,403 344,617.00
19 2016/11/30 239.00 7.17 239.00 227.00 227.00 1,333 309,847.00
20 2016/11/29 223.00 -1.76 227.00 219.00 223.00 3,694 819,866.00
21 2016/11/28 227.00 -6.58 239.00 227.00 239.00 2,722 638,986.00
22 2016/11/27 243.00 0 243.00 243.00 243.00 50 12,150.00
23 2016/11/24 243.00 -6.54 257.00 243.00 257.00 1,611 395,135.00
24 2016/11/16 260.00 -1.89 260.00 260.00 260.00 500 130,000.00
25 2016/11/15 265.00 -1.85 265.00 265.00 265.00 1,150 304,750.00
26 2016/11/14 270.00 3.45 275.00 265.00 265.00 1,300 351,000.00
27 2016/11/13 261.00 -3.33 265.00 261.00 265.00 194 51,034.00
28 2016/11/10 270.00 -1.82 270.00 270.00 270.00 1,100 297,000.00
29 2016/11/09 275.00 -1.79 275.00 275.00 275.00 500 137,500.00
30 2016/11/08 280.00 -3.45 285.00 280.00 285.00 1,083 305,740.00
31 2016/11/07 290.00 0 290.00 290.00 290.00 600 174,000.00
32 2016/10/25 290.00 -1.36 290.00 290.00 290.00 160 46,400.00
33 2016/10/24 295.00 -3.92 300.00 294.00 300.00 500 148,850.00
34 2016/10/23 307.00 -2.24 312.00 306.00 312.00 1,110 345,720.00
35 2016/10/17 313.00 -1.88 313.00 313.00 313.00 20 6,260.00
36 2016/10/16 319.00 1.27 330.00 318.00 321.00 1,787 578,186.00
37 2016/10/06 313.00 9.76 315.00 290.00 290.00 1,902 571,689.00
38 2016/10/04 287.00 -1.03 287.00 287.00 287.00 383 109,921.00
39 2016/10/03 290.00 -1.36 295.00 289.00 289.00 2,142 622,848.00
40 2016/09/28 294.00 -7.55 312.00 294.00 312.00 347 104,160.00
41 2016/09/27 318.00 1.92 318.00 318.00 318.00 50 15,900.00
42 2016/09/26 312.00 5.76 312.00 300.00 300.00 45 13,770.00
43 2016/09/22 295.00 0.68 298.00 295.00 298.00 3,614 1,074,170.00
44 2016/09/21 293.00 -1.68 296.00 293.00 296.00 2,100 617,600.00
45 2016/09/20 298.00 -1.97 300.00 298.00 300.00 3,027 907,500.00
46 2016/09/18 305.00 -0.98 311.00 304.00 306.00 4,033 1,241,100.00
47 2016/09/14 307.00 -4.06 326.00 305.00 326.00 8,850 2,723,600.00
48 2016/09/12 320.00 -0.62 320.00 316.00 316.00 135 42,828.00
49 2016/09/11 322.00 0.62 326.00 316.00 326.00 4,639 1,478,970.00
50 2016/09/08 320.00 0 325.00 319.00 325.00 4,190 1,341,230.00
51 2016/09/07 320.00 0.63 326.00 318.00 324.00 9,398 3,016,020.00
52 2016/09/06 318.00 3.92 324.00 312.00 312.00 10,014 3,205,310.00
53 2016/09/05 310.00 -1.92 315.00 306.00 315.00 2,406 748,696.00
54 2016/09/04 312.00 9.47 313.00 290.00 290.00 6,230 1,936,280.00
55 2016/09/01 285.00 -1.04 285.00 285.00 285.00 992 282,720.00
56 2016/08/31 288.00 -2.37 295.00 286.00 295.00 6,102 1,762,110.00
57 2016/08/30 295.00 5.36 300.00 285.00 285.00 516 150,562.00
58 2016/08/29 281.00 -1.75 285.00 280.00 280.00 2,726 764,380.00
59 2016/08/28 285.00 -1.72 285.00 285.00 285.00 175 49,875.00
60 2016/08/24 290.00 3.2 290.00 280.00 280.00 900 257,100.00
61 2016/08/23 281.00 0 286.00 281.00 286.00 828 235,308.00
62 2016/08/22 281.00 -8.77 308.00 281.00 308.00 1,783 531,164.00
63 2016/08/17 308.00 4.76 308.00 299.00 299.00 8,674 2,608,260.00
64 2016/08/16 294.00 -0.68 295.00 284.00 294.00 4,492 1,301,200.00
65 2016/08/15 296.00 -1.99 296.00 296.00 296.00 1,100 325,600.00
66 2016/08/14 302.00 -1.95 302.00 302.00 302.00 500 151,000.00
67 2016/08/11 308.00 -1.6 315.00 305.00 315.00 2,398 741,952.00
68 2016/08/10 313.00 9.82 313.00 285.00 290.00 2,519 757,474.00
69 2016/08/08 285.00 -7.17 301.00 285.00 307.00 1,520 439,100.00
70 2016/08/07 307.00 -1.29 318.00 307.00 311.00 1,806 559,600.00
71 2016/08/04 311.00 -3.72 320.00 311.00 323.00 1,455 458,100.00
72 2016/08/03 323.00 -1.82 323.00 317.00 329.00 2,308 738,953.00
73 2016/08/02 329.00 0.92 330.00 314.00 326.00 2,432 790,089.00
74 2016/08/01 326.00 -2.1 327.00 316.00 333.00 5,374 1,735,330.00
75 2016/07/31 333.00 -0.6 346.00 329.00 335.00 7,798 2,631,797.00
76 2016/07/28 335.00 0 341.00 319.00 335.00 11,151 3,687,241.00
77 2016/07/27 335.00 -2.05 376.00 335.00 342.00 17,267 6,130,799.00
78 2016/07/26 342.00 9.97 342.00 317.00 311.00 6,300 2,141,105.00
79 2016/07/25 311.00 9.89 311.00 278.00 283.00 19,925 6,141,694.00
80 2016/07/21 283.00 3.66 283.00 278.00 273.00 1,020 288,600.00
81 2016/07/20 273.00 -3.53 288.00 273.00 288.00 4,812 1,343,000.00
82 2016/07/19 283.00 -0.7 288.00 280.00 280.00 7,915 2,228,700.00
83 2016/07/18 285.00 0 296.00 275.00 285.00 5,606 1,607,240.00
84 2016/07/17 285.00 1.79 285.00 270.00 280.00 1,911 523,650.00
85 2016/07/14 280.00 5.66 280.00 260.00 260.00 7,996 2,128,450.00
86 2016/07/13 265.00 -7.67 282.00 263.00 287.00 2,550 686,900.00
87 2016/07/11 287.00 -1.71 295.00 287.00 292.00 1,164 337,868.00
88 2016/07/10 292.00 -1.68 314.00 292.00 297.00 4,735 1,417,874.00
89 2016/07/06 297.00 1.71 297.00 290.00 291.00 8,627 2,526,320.00
90 2016/07/05 292.00 3.18 293.00 283.00 283.00 9,534 2,754,116.00
91 2016/07/04 283.00 -0.7 290.00 283.00 285.00 8,366 2,406,819.00
92 2016/07/03 285.00 4.01 285.00 264.00 274.00 8,927 2,419,684.00
93 2016/06/30 274.00 -1.79 275.00 270.00 279.00 4,634 1,267,448.00
94 2016/06/29 279.00 3.33 279.00 266.00 270.00 10,869 2,916,944.00
95 2016/06/28 270.00 0.75 284.00 269.00 268.00 14,162 3,892,853.00
96 2016/06/27 268.00 9.84 268.00 247.00 244.00 16,538 4,224,142.00
97 2016/06/26 244.00 1.67 244.00 235.00 240.00 5,232 1,253,637.00
98 2016/06/23 240.00 1.27 242.00 233.00 237.00 4,338 1,032,847.00
99 2016/06/22 237.00 5.33 242.00 224.00 229.00 8,589 2,010,650.00
100 2016/06/21 225.00 -8.91 261.00 223.00 247.00 2,587 591,952.00

Search Clear

# Date Transact. No. Buyer Seller Qty. Rate Amount
1 2017/01/17 201701174266341 28 28 400 198.00 79,200.00
2 2017/01/17 201701174266340 51 28 300 201.00 60,300.00
3 2017/01/17 201701174266090 28 21 100 198.00 19,800.00
4 2017/01/17 201701174265469 28 45 10 200.00 2,000.00
5 2016/12/28 201612284220310 51 47 200 194.00 38,800.00
6 2016/12/28 201612284220306 51 25 18 193.00 3,474.00
7 2016/12/05 201612054156895 37 28 20 270.00 5,400.00
8 2016/12/05 201612054156894 19 28 50 275.00 13,750.00
9 2016/12/05 201612054156893 59 28 30 275.00 8,250.00
10 2016/12/05 201612054156717 59 56 50 275.00 13,750.00
11 2016/12/06 201612064158987 17 45 50 270.00 13,500.00
12 2016/12/06 201612064158917 59 45 30 270.00 8,100.00
13 2016/12/05 201612054158451 32 47 100 270.00 27,000.00
14 2016/12/05 201612054158450 37 47 80 270.00 21,600.00
15 2016/12/05 201612054157737 45 47 200 275.00 55,000.00
16 2016/12/05 201612054156896 13 28 84 270.00 22,680.00
17 2016/12/06 201612064159578 14 16 10 265.00 2,650.00
18 2016/12/06 201612064159577 32 16 50 265.00 13,250.00
19 2016/12/06 201612064159576 36 16 100 267.00 26,700.00
20 2016/12/06 201612064159575 39 16 100 268.00 26,800.00
21 2016/12/06 201612064159440 52 45 200 270.00 54,000.00
22 2016/12/06 201612064159011 6 45 200 270.00 54,000.00
23 2016/12/06 201612064162986 54 28 20 267.00 5,340.00
24 2016/12/06 201612064162980 26 45 40 270.00 10,800.00
25 2016/12/06 201612064162973 26 57 58 269.00 15,602.00
26 2016/12/06 201612064162309 54 32 80 267.00 21,360.00
27 2016/12/06 201612064162025 39 32 20 267.00 5,340.00
28 2016/12/06 201612064161737 38 32 200 267.00 53,400.00
29 2016/12/07 201612074163966 32 53 50 275.00 13,750.00
30 2016/12/06 201612064163323 32 45 30 270.00 8,100.00
31 2016/12/06 201612064163018 37 45 210 270.00 56,700.00
32 2016/12/06 201612064163017 37 28 90 265.00 23,850.00
33 2016/12/06 201612064162988 21 28 150 265.00 39,750.00
34 2016/12/06 201612064162987 14 28 40 265.00 10,600.00
35 2016/12/11 201612114172484 42 48 100 270.00 27,000.00
36 2016/12/08 201612084170267 32 32 100 270.00 27,000.00
37 2016/12/08 201612084168457 47 5 1,000 275.00 275,000.00
38 2016/12/07 201612074166131 32 28 30 275.00 8,250.00
39 2016/12/07 201612074164872 36 28 100 275.00 27,500.00
40 2016/12/07 201612074164101 52 53 10 280.00 2,800.00
41 2016/12/12 201612124178831 5 17 100 255.00 25,500.00
42 2016/12/12 201612124178786 5 17 100 255.00 25,500.00
43 2016/12/11 201612114174684 32 55 30 255.00 7,650.00
44 2016/12/11 201612114173541 32 45 50 260.00 13,000.00
45 2016/12/11 201612114173540 39 45 30 260.00 7,800.00
46 2016/12/11 201612114172902 55 53 100 265.00 26,500.00
47 2016/12/15 201612154185078 17 56 10 252.00 2,520.00
48 2016/12/15 201612154184800 17 56 10 249.00 2,490.00
49 2016/12/15 201612154184799 35 56 10 249.00 2,490.00
50 2016/12/15 201612154184362 17 14 20 245.00 4,900.00
51 2016/12/15 201612154184147 17 28 500 250.00 125,000.00
52 2016/12/15 201612154184146 32 28 50 250.00 12,500.00
53 2016/12/20 201612204196363 17 45 100 250.00 25,000.00
54 2016/12/19 201612194193756 55 7 200 255.00 51,000.00
55 2016/12/19 201612194193639 55 16 100 259.00 25,900.00
56 2016/12/15 201612154186296 17 28 10 264.00 2,640.00
57 2016/12/15 201612154185221 17 53 10 260.00 2,600.00
58 2016/12/15 201612154185168 17 56 10 257.00 2,570.00
59 2016/12/20 201612204198391 45 28 350 255.00 89,250.00
60 2016/12/20 201612204198274 51 28 50 255.00 12,750.00
61 2016/12/20 201612204198260 51 28 100 255.00 25,500.00
62 2016/12/20 201612204198258 51 47 100 255.00 25,500.00
63 2016/12/20 201612204198216 51 14 50 250.00 12,500.00
64 2016/12/20 201612204196670 17 47 100 250.00 25,000.00
65 2016/12/21 201612214203091 29 7 200 252.00 50,400.00
66 2016/12/21 201612214203088 39 7 100 253.00 25,300.00
67 2016/12/21 201612214202640 7 7 20 258.00 5,160.00
68 2016/12/21 201612214202125 32 7 100 255.00 25,500.00
69 2016/12/21 201612214201915 10 17 100 250.00 25,000.00
70 2016/12/21 201612214200515 13 17 100 250.00 25,000.00
71 2016/12/21 201612214203532 29 7 100 248.00 24,800.00
72 2016/12/21 201612214203531 49 7 100 248.00 24,800.00
73 2016/12/21 201612214203260 48 17 167 245.00 40,915.00
74 2016/12/21 201612214203240 10 17 402 246.00 98,892.00
75 2016/12/21 201612214203097 36 7 200 250.00 50,000.00
76 2016/12/21 201612214203092 17 7 200 251.00 50,200.00
77 2016/12/22 201612224208425 28 5 200 251.00 50,200.00
78 2016/12/22 201612224207901 51 49 500 254.00 127,000.00
79 2016/12/22 201612224207764 51 49 500 254.00 127,000.00
80 2016/12/22 201612224207760 51 49 500 254.00 127,000.00
81 2016/12/21 201612214204664 32 7 100 250.00 25,000.00
82 2016/12/21 201612214204663 55 7 60 251.00 15,060.00
83 2016/12/26 201612264211649 29 10 450 243.00 109,350.00
84 2016/12/26 201612264210072 45 14 100 245.00 24,500.00
85 2016/12/26 201612264210071 17 14 500 245.00 122,500.00
86 2016/12/26 201612264209700 17 41 150 250.00 37,500.00
87 2016/12/22 201612224208427 28 5 100 250.00 25,000.00
88 2016/12/22 201612224208426 17 5 200 250.00 50,000.00
89 2016/12/26 201612264212865 28 19 107 236.00 25,252.00
90 2016/12/26 201612264212863 28 19 50 236.00 11,800.00
91 2016/12/26 201612264212862 17 19 100 238.00 23,800.00
92 2016/12/26 201612264212352 28 19 250 239.00 59,750.00
93 2016/12/26 201612264212317 28 25 350 239.00 83,650.00
94 2016/12/26 201612264212316 34 25 100 241.00 24,100.00
95 2016/12/28 201612284218053 16 52 400 191.00 76,400.00
96 2016/12/28 201612284217972 29 21 200 194.00 38,800.00
97 2016/12/28 201612284217956 16 58 10 197.00 1,970.00
98 2016/12/27 201612274216694 32 42 100 201.00 20,100.00
99 2016/12/27 201612274216023 32 42 200 205.00 41,000.00
100 2016/12/26 201612264213046 28 19 250 235.00 58,750.00


Search Clear

# Fiscal Year Bookclose Date Description Agenda Cash Dividend Bonus Share Right Share
1. 072-073 2016/12/27 AD
(2073/09/12 BS)
Jebils Finance Limited proclaim its 7th AGM going to be held on Poush 27, 2073. Financial Highlight 2072/73, Appointment of Auditor, Cash Div-0.6579%,Bonus Share - 12.50%, Right Share-1:1, others. 0.66% 12.50% 1:1
2. 071-072 2015/12/29 AD
(2072/09/14 BS)
Jebils Finance Limited proclaim its 6th AGM going to be held on Poush 30, 2072. Financial Highlight 71/72, Appointment Of Auditors, Cash Dividend-0.8816%, Bonus Share-13.75%, others. 0.88% 13.75%
3. 070-071 2014/12/17 AD
(2071/09/02 BS)
Jebil's Finance Limited proclaim its 5th AGM going to be held on Poush 21,2071. Financial Highlight 2070/71,Appointment of Auditor,Merger,Bonus share,Cash Diviend,Amend in memorandum and Article of Association,Others... 0.00% 0.00%
4. 069-070 2013/12/26 AD
(2070/09/11 BS)
Jebils Finance Limited has announced its 4th Annual General Meeting going to be held on 28th Poush 2070. -Financial Highlight 2069/70, -Appointment of Auditor, -Election of BOD, -Merger 0.00% 0.00%
5. 069-070 2013/12/26 AD
(2070/09/11 BS)
Jebils Finance Limited has announced its 4th Annual General Meeting going to be held on 28th Poush 2070. Financial Highlight for the fiscal year 2069/70, Appointment of Auditor, Election of BOD and Merger. 0.00% 0.00%
6. 068-069
Jebils Finance Limited has announced its 3rd AGM going to be held on 16th Mangsir, 2069. Financial Highlight for the fiscal year 2068/69 and Appointment of Auditor. 0.00% 0.00%
7. 067-068
Jebil's Finance Limited has announced its 2nd Annual General Meeting going to be held on 23rd Poush 2068. Financial Highlight for the fiscal year 2067/68. 0.00% 0.00%


Search Clear

# Fiscal Year Date Description
1. 072-073 2016/08/18 AD
(2073/05/02 BS)
Jebil's Finance Limited has published its provisional financial statement from the fourth quarter of the fiscal year 2072/73.
2. 072-073 2016/05/17 AD
(2073/02/04 BS)
Jebil's Finance Limited has published its provisional financial statement from the third quarter of the fiscal year 2072/73.
3. 072-073 2016/02/17 AD
(2072/11/05 BS)
Jebil's Finance Limited has published its provisional financial statement from the second quarter of the fiscal year 2072/73.
4. 072-073 2015/11/21 AD
(2072/08/05 BS)
Jebil's Finance Limited has published its provisional financial statement from a first quarter of the fiscal year 2072/73.
5. 071-072 2015/08/20 AD
(2072/05/03 BS)
Jebil's Finance Limited has published its provisional financial statement from a fourth quarter of the fiscal year 2071/72.
6. 071-072 2015/05/18 AD
(2072/02/04 BS)
Jebil's Finance Limited has published its provisional financial statement from a third quarter of the fiscal year 2071/72.
7. 071-072 2015/02/16 AD
(2071/11/04 BS)
Jebils Finance Limited has published its unaudited financial statement from the second quarter of the fiscal year 2071/72.
8. 071-072 2014/11/18 AD
(2071/08/02 BS)
Jebil's Finance Limited has published its provisional financial statement from first Quarter of the fiscal year 2071/72.
9. 070-071 2014/08/19 AD
(2071/05/03 BS)
Jebil's Finance Limited has published its provisional financial statement from fourth Quarter of the fiscal year 2070/71.


Search Clear

# Fiscal Year Date Close Date Description
1. 070-071 2014/07/16 AD
(2071/03/32 BS)

Jebil's Finance Limited invites to bid for Kist Bank Limited promoter share (1,29,750 units) which are kept as Share Mortgage.(from 32 Ashad,2071 to 7th Shrawan,2071)