Market Price 475.00
% Change 3.26%
Last Traded On 2017/01/17 03:00:00
52 Weeks Low - High 405.00 -  660.00
180 Day Average 535.49
1 Year Yield 14.46%
EPS 3.38 (FY: 073-074, Q: 1)
P/E Ratio 140.53
% Dividend 6.32% (FY: 072-073)
% Bonus 20.00% (FY: 072-073)
Right Share
Market Capitalization 2,612,500,000.00
Loading Stock Graph ...

Symbol OHL
Company Name Oriental Hotels Limited
Sector Hotels
Listed Shares 5,500,000
Paidup Value 100.00
Total Paidup Value 550,000,000.00

Search Clear






Search Clear

# Date LTP % Change High Low Open Qty. Turnover
1 2017/01/17 475.00 3.26 475.00 465.00 465.00 800 374,855.00
2 2017/01/16 460.00 -1.08 470.00 460.00 470.00 108 49,862.00
3 2017/01/15 465.00 1.09 469.00 465.00 469.00 44 20,512.00
4 2017/01/12 460.00 -3.16 466.00 460.00 466.00 1,444 664,504.00
5 2017/01/11 475.00 0 475.00 475.00 475.00 130 61,750.00
6 2017/01/10 475.00 1.06 475.00 470.00 470.00 128 60,250.00
7 2017/01/09 470.00 -1.88 470.00 470.00 470.00 92 43,240.00
8 2017/01/08 479.00 1.7 479.00 462.00 462.00 195 90,454.00
9 2017/01/05 471.00 -3.68 480.00 471.00 480.00 113 54,123.00
10 2017/01/03 489.00 1.87 489.00 489.00 489.00 10 4,890.00
11 2017/01/02 480.00 0.84 485.00 480.00 485.00 46 22,130.00
12 2017/01/01 476.00 1.93 476.00 476.00 476.00 10 4,760.00
13 2016/12/29 467.00 3.55 476.00 458.00 458.00 1,676 778,638.00
14 2016/12/27 451.00 -1.74 460.00 451.00 460.00 370 168,716.00
15 2016/12/26 459.00 0.88 460.00 451.00 460.00 372 169,482.00
16 2016/12/22 455.00 1.11 455.00 455.00 455.00 237 107,835.00
17 2016/12/21 450.00 -4.26 461.00 450.00 461.00 2,752 1,257,910.00
18 2016/12/20 470.00 0.64 476.00 467.00 467.00 534 251,037.00
19 2016/12/19 467.00 -3.51 475.00 467.00 475.00 1,002 472,142.00
20 2016/12/18 484.00 1.89 484.00 484.00 484.00 409 197,956.00
21 2016/12/15 475.00 1.5 484.00 475.00 475.00 491 234,338.00
22 2016/12/14 468.00 -2.5 472.00 466.00 472.00 741 347,186.00
23 2016/12/12 480.00 0.84 480.00 470.00 470.00 561 266,520.00
24 2016/12/11 476.00 -1.86 477.00 476.00 477.00 267 127,275.00
25 2016/12/08 485.00 1.89 485.00 485.00 485.00 69 33,465.00
26 2016/12/07 476.00 -3.64 503.00 476.00 503.00 651 316,068.00
27 2016/12/06 494.00 0.82 498.00 480.00 481.00 3,092 1,490,720.00
28 2016/12/05 490.00 -2 500.00 490.00 491.00 142 69,966.00
29 2016/11/30 500.00 0 500.00 491.00 491.00 56 27,766.00
30 2016/11/29 500.00 0.2 500.00 495.00 499.00 45 22,413.00
31 2016/11/28 499.00 0 499.00 463.00 490.00 3,527 1,684,760.00
32 2016/11/27 499.00 1.84 499.00 499.00 499.00 10 4,990.00
33 2016/11/24 490.00 1.87 490.00 490.00 490.00 10 4,900.00
34 2016/11/23 481.00 -3.61 490.00 472.00 490.00 470 225,800.00
35 2016/11/22 499.00 -2.16 520.00 481.00 520.00 3,791 1,838,220.00
36 2016/11/21 510.00 0.99 510.00 510.00 510.00 10 5,100.00
37 2016/11/17 505.00 0.4 505.00 505.00 505.00 10 5,050.00
38 2016/11/16 503.00 3.71 503.00 485.00 485.00 42 20,640.00
39 2016/11/15 485.00 -1.02 485.00 481.00 481.00 962 466,350.00
40 2016/11/14 490.00 -2 490.00 490.00 490.00 26 12,740.00
41 2016/11/13 500.00 -2.91 505.00 492.00 505.00 2,158 1,080,420.00
42 2016/11/10 515.00 -1.9 525.00 515.00 525.00 376 193,900.00
43 2016/11/08 525.00 0 525.00 525.00 525.00 15 7,875.00
44 2016/11/07 530.00 0.19 534.00 525.00 534.00 1,161 615,308.00
45 2016/10/27 524.00 -1.13 524.00 524.00 524.00 22 11,528.00
46 2016/10/26 530.00 1.92 540.00 530.00 530.00 204 109,120.00
47 2016/10/25 520.00 -1.89 530.00 520.00 520.00 1,118 581,620.00
48 2016/10/24 530.00 -2.75 555.00 530.00 555.00 1,283 685,830.00
49 2016/10/23 545.00 2.83 545.00 540.00 540.00 546 294,940.00
50 2016/10/20 530.00 -1.85 532.00 530.00 532.00 1,013 536,916.00
51 2016/10/19 540.00 0 540.00 530.00 530.00 1,522 817,618.00
52 2016/10/18 540.00 -0.74 544.00 534.00 535.00 2,266 1,230,730.00
53 2016/10/16 544.00 -0.18 555.00 544.00 555.00 152 83,513.00
54 2016/10/06 545.00 2.83 545.00 540.00 540.00 1,207 656,315.00
55 2016/10/05 530.00 -1.49 530.00 530.00 530.00 105 55,650.00
56 2016/10/04 538.00 -1.82 538.00 538.00 538.00 100 53,800.00
57 2016/10/03 548.00 1.86 548.00 518.00 528.00 1,247 659,169.00
58 2016/10/02 538.00 -3.76 548.00 528.00 548.00 610 328,280.00
59 2016/09/22 570.00 5.75 570.00 549.00 539.00 110 61,540.00
60 2016/09/21 647.00 -1.97 660.00 619.00 655.00 4,302 2,742,160.00
61 2016/09/20 660.00 2.33 660.00 640.00 640.00 5,944 3,881,230.00
62 2016/09/18 645.00 0.94 650.00 635.00 639.00 6,736 4,335,030.00
63 2016/09/14 639.00 3.9 660.00 626.00 627.00 8,946 5,769,840.00
64 2016/09/12 615.00 1.65 615.00 595.00 595.00 941 562,897.00
65 2016/09/11 605.00 -2.42 610.00 605.00 610.00 685 417,202.00
66 2016/09/08 620.00 1.64 622.00 598.00 622.00 5,031 3,081,980.00
67 2016/09/07 610.00 1.67 624.00 610.00 612.00 410 251,720.00
68 2016/09/06 600.00 -0.66 628.00 600.00 616.00 5,294 3,237,650.00
69 2016/09/05 604.00 -0.33 618.00 601.00 601.00 1,672 1,014,200.00
70 2016/09/04 606.00 1.85 618.00 606.00 606.00 2,492 1,523,630.00
71 2016/09/01 595.00 -1 595.00 590.00 590.00 774 459,776.00
72 2016/08/31 601.00 3.62 601.00 580.00 590.00 985 585,422.00
73 2016/08/30 580.00 -1.36 580.00 567.00 577.00 563 323,829.00
74 2016/08/29 588.00 -2 600.00 588.00 600.00 100 59,424.00
75 2016/08/28 600.00 -0.33 600.00 569.00 590.00 1,655 980,164.00
76 2016/08/24 602.00 8.27 602.00 567.00 567.00 2,347 1,371,670.00
77 2016/08/23 556.00 -1.77 570.00 556.00 570.00 1,511 852,053.00
78 2016/08/22 566.00 -1.57 575.00 564.00 575.00 830 472,264.00
79 2016/08/21 575.00 0.7 590.00 575.00 580.00 2,612 1,526,660.00
80 2016/08/17 571.00 1.78 572.00 561.00 570.00 1,808 1,030,440.00
81 2016/08/16 561.00 3.89 561.00 540.00 540.00 1,514 822,657.00
82 2016/08/15 540.00 -2.17 550.00 532.00 541.00 942 515,560.00
83 2016/08/14 552.00 -3.83 563.00 552.00 563.00 1,085 606,245.00
84 2016/08/11 574.00 -1.88 575.00 574.00 575.00 553 317,475.00
85 2016/08/10 585.00 1.92 585.00 563.00 563.00 1,615 916,189.00
86 2016/08/08 574.00 -1.88 574.00 574.00 585.00 50 28,700.00
87 2016/08/07 585.00 1.92 587.00 575.00 574.00 2,907 1,681,819.00
88 2016/08/04 574.00 -7.42 608.00 574.00 620.00 9,290 5,449,550.00
89 2016/08/03 620.00 1.64 623.00 598.00 610.00 2,536 1,560,139.00
90 2016/08/02 610.00 -3.48 630.00 609.00 632.00 6,789 4,201,646.00
91 2016/08/01 632.00 1.94 632.00 608.00 620.00 5,170 3,217,485.00
92 2016/07/31 620.00 0.81 637.00 613.00 615.00 4,370 2,743,475.00
93 2016/07/28 615.00 -2.54 643.00 606.00 631.00 4,981 3,074,432.00
94 2016/07/27 631.00 7.86 637.00 596.00 585.00 8,672 5,348,918.00
95 2016/07/26 585.00 9.35 585.00 540.00 535.00 20,983 11,825,389.00
96 2016/07/25 535.00 -0.93 535.00 525.00 540.00 1,385 728,103.00
97 2016/07/21 540.00 1.89 540.00 520.00 530.00 969 522,173.00
98 2016/07/20 530.00 -5.19 550.00 530.00 550.00 3,330 1,783,030.00
99 2016/07/19 559.00 -4.12 584.00 559.00 584.00 1,338 760,382.00
100 2016/07/18 583.00 0 594.00 583.00 583.00 410 242,440.00

Search Clear

# Date Transact. No. Buyer Seller Qty. Rate Amount
1 2017/01/17 201701174266487 57 3 18 475.00 8,550.00
2 2017/01/17 201701174265862 57 48 535 470.00 251,450.00
3 2017/01/17 201701174265091 42 17 247 465.00 114,855.00
4 2017/01/16 201701164262781 42 42 31 460.00 14,260.00
5 2017/01/16 201701164262209 38 28 10 461.00 4,610.00
6 2017/01/16 201701164261292 40 17 15 462.00 6,930.00
7 2016/12/06 201612064159436 38 5 52 481.00 25,012.00
8 2016/12/06 201612064159062 44 16 1,000 481.00 481,000.00
9 2016/12/05 201612054157022 44 3 30 490.00 14,700.00
10 2016/12/05 201612054157021 34 3 50 490.00 24,500.00
11 2016/12/06 201612064162697 57 25 10 494.00 4,940.00
12 2016/12/06 201612064161800 44 16 1,000 485.00 485,000.00
13 2016/12/06 201612064160521 43 16 1,000 480.00 480,000.00
14 2016/12/06 201612064160514 16 16 10 489.00 4,890.00
15 2016/12/06 201612064160191 57 25 10 498.00 4,980.00
16 2016/12/06 201612064160140 57 25 10 490.00 4,900.00
17 2016/12/07 201612074166300 34 51 223 476.00 106,148.00
18 2016/12/07 201612074166283 25 51 100 485.00 48,500.00
19 2016/12/07 201612074165407 34 48 100 485.00 48,500.00
20 2016/12/07 201612074165224 45 16 20 494.00 9,880.00
21 2016/12/07 201612074164894 32 32 198 495.00 98,010.00
22 2016/12/07 201612074163681 57 44 10 503.00 5,030.00
23 2016/12/12 201612124176178 57 17 92 475.00 43,700.00
24 2016/12/12 201612124175954 11 17 92 470.00 43,240.00
25 2016/12/11 201612114174853 11 26 84 476.00 39,984.00
26 2016/12/11 201612114174322 57 25 183 477.00 87,291.00
27 2016/12/08 201612084170306 57 42 52 485.00 25,220.00
28 2016/12/08 201612084169103 14 21 17 485.00 8,245.00
29 2016/12/12 201612124178937 38 16 100 475.00 47,500.00
30 2016/12/12 201612124178823 17 48 70 480.00 33,600.00
31 2016/12/12 201612124177633 14 17 62 476.00 29,512.00
32 2016/12/12 201612124177626 14 17 31 476.00 14,756.00
33 2016/12/12 201612124176195 57 47 12 476.00 5,712.00
34 2016/12/12 201612124176188 57 17 92 475.00 43,700.00
35 2016/12/14 201612144181657 43 20 26 468.00 12,168.00
36 2016/12/14 201612144180805 43 20 277 466.00 129,082.00
37 2016/12/14 201612144180666 43 33 200 468.00 93,600.00
38 2016/12/14 201612144180633 57 39 98 472.00 46,256.00
39 2016/12/14 201612144180174 57 28 140 472.00 66,080.00
40 2016/12/12 201612124179508 57 16 10 480.00 4,800.00
41 2016/12/15 201612154186728 11 34 15 475.00 7,125.00
42 2016/12/15 201612154186335 56 22 15 476.00 7,140.00
43 2016/12/15 201612154185439 45 45 52 484.00 25,168.00
44 2016/12/15 201612154185438 45 45 52 484.00 25,168.00
45 2016/12/15 201612154184744 38 38 18 484.00 8,712.00
46 2016/12/15 201612154183689 57 38 339 475.00 161,025.00
47 2016/12/20 201612204199010 57 10 450 470.00 211,500.00
48 2016/12/20 201612204198086 14 18 25 476.00 11,900.00
49 2016/12/20 201612204196778 57 41 31 467.00 14,477.00
50 2016/12/19 201612194192110 34 45 476 467.00 222,292.00
51 2016/12/19 201612194191885 34 41 526 475.00 249,850.00
52 2016/12/18 201612184190745 57 49 409 484.00 197,956.00
53 2016/12/21 201612214204047 57 58 26 456.00 11,856.00
54 2016/12/21 201612214203172 47 16 100 456.00 45,600.00
55 2016/12/21 201612214203171 57 16 500 458.00 229,000.00
56 2016/12/21 201612214203170 34 16 1,000 459.00 459,000.00
57 2016/12/21 201612214200684 57 45 500 461.00 230,500.00
58 2016/12/20 201612204199155 57 1 28 470.00 13,160.00
59 2016/12/26 201612264212035 34 33 172 451.00 77,572.00
60 2016/12/26 201612264208979 57 25 100 460.00 46,000.00
61 2016/12/22 201612224208455 34 13 237 455.00 107,835.00
62 2016/12/21 201612214204354 57 11 500 450.00 225,000.00
63 2016/12/21 201612214204353 47 11 100 451.00 45,100.00
64 2016/12/21 201612214204052 57 58 26 456.00 11,856.00
65 2016/12/27 201612274217272 19 45 100 452.00 45,200.00
66 2016/12/27 201612274215965 38 38 20 460.00 9,200.00
67 2016/12/27 201612274215921 44 38 50 451.00 22,550.00
68 2016/12/27 201612274215573 57 22 174 460.00 80,040.00
69 2016/12/26 201612264212906 38 17 90 459.00 41,310.00
70 2016/12/26 201612264212697 1 17 10 460.00 4,600.00
71 2016/12/29 201612294224818 26 26 456 468.00 213,408.00
72 2016/12/29 201612294223169 11 7 10 476.00 4,760.00
73 2016/12/29 201612294223168 11 25 100 475.00 47,500.00
74 2016/12/29 201612294222747 57 7 10 467.00 4,670.00
75 2016/12/29 201612294222163 57 28 600 458.00 274,800.00
76 2016/12/27 201612274217294 11 45 26 451.00 11,726.00
77 2017/01/05 201701054243890 42 43 100 480.00 48,000.00
78 2017/01/03 201701034238641 57 34 10 489.00 4,890.00
79 2017/01/02 201701024231439 19 14 36 480.00 17,280.00
80 2017/01/02 201701024230634 57 25 10 485.00 4,850.00
81 2017/01/01 201701014229147 57 25 10 476.00 4,760.00
82 2016/12/29 201612294225067 38 25 500 467.00 233,500.00
83 2017/01/09 201701094249215 48 26 92 470.00 43,240.00
84 2017/01/08 201701084247391 57 25 10 479.00 4,790.00
85 2017/01/08 201701084247390 57 56 10 471.00 4,710.00
86 2017/01/08 201701084247378 57 34 13 470.00 6,110.00
87 2017/01/08 201701084247238 48 43 162 462.00 74,844.00
88 2017/01/05 201701054244320 42 51 13 471.00 6,123.00
89 2017/01/10 201701104252174 11 54 18 475.00 8,550.00
90 2017/01/10 201701104252122 43 44 60 470.00 28,200.00
91 2017/01/10 201701104251948 11 44 10 470.00 4,700.00
92 2017/01/10 201701104251934 11 44 10 470.00 4,700.00
93 2017/01/10 201701104251928 11 44 10 470.00 4,700.00
94 2017/01/10 201701104250938 41 44 20 470.00 9,400.00
95 2017/01/16 201701164260852 42 52 42 461.00 19,362.00
96 2017/01/16 201701164260784 44 52 10 470.00 4,700.00
97 2017/01/15 201701154259524 42 49 31 465.00 14,415.00
98 2017/01/15 201701154258715 57 10 13 469.00 6,097.00
99 2017/01/12 201701124257686 25 25 1,400 460.00 644,000.00
100 2017/01/12 201701124257452 18 45 44 466.00 20,504.00


Search Clear

# Fiscal Year Bookclose Date Description Agenda Cash Dividend Bonus Share Right Share
1. 072-073 2016/09/22 AD
(2073/06/06 BS)
Oriental Hotel Limited proclaim its 19th AGM going to be held on Ashwin 19, 2073. Financial Highlight 72/73, Appointment Of Auditors, Cash Dividend-6.32%, Bonus Share-20%, others. 6.32% 20.00%
2. 071-072 2015/11/15 AD
(2072/07/29 BS)
Oriental Hotel Limited proclaim its 18th AGM going to be held on 14th Mangshir(Monday), 2072. Financial Highlights, Appointment of Auditor and Dividends and others 1.05% 20.00%
3. 070-071 2014/09/18 AD
(2071/06/02 BS)
Oriental Hotel Limited proclaimed its 17th AGM going to be held on Ashwin 24,2071. Financial Highlight 2070/71,Appointment of Auditor,Bonus share,Amendment of Article of Association 0.00% 10.00%
4. 069-070 2013/12/02 AD
(2070/08/17 BS)
Oriental Hotels Limited has announced its 16th AGM going to be held on 5th Poush, 2070. Financial Highlight 2069/70, Appointment of Auditor,Election of BOD. 0.00% 0.00%
5. 068-069 2012/10/17 AD
(2069/07/01 BS)
Oriental Hotels Limited has announced its 15th AGM going to be held on 22nd Kartik, 2069. Financial Highlights for the fiscal year 2068/69 and Appointment of Auditor 0.00% 0.00%


Search Clear

# Fiscal Year Date Description
1. 073-074 2016/11/07 AD
(2073/07/22 BS)
Oriental Hotels Limited has published its provisional financial statement from the first quarter of the fiscal year 2073/74.
2. 072-073 2016/08/14 AD
(2073/04/30 BS)
Oriental Hotels Limited has published its provisional financial statement from the fourth quarter of the fiscal year 2072/73.
3. 072-073 2016/05/09 AD
(2073/01/27 BS)
Oriental Hotels Limited has published its provisional financial statement from the third quarter of the fiscal year 2072/73.
4. 072-073 2016/02/12 AD
(2072/10/29 BS)
Oriental Hotels Limited has published its provisional financial statement from the second quarter of the fiscal year 2072/73.
5. 071-072 2015/08/16 AD
(2072/04/31 BS)
Oriental Hotels Limited has published its provisional financial statement from a fourth quarter of the fiscal year 2071/72.
6. 071-072 2015/05/07 AD
(2072/01/24 BS)
Oriental Hotels Limited has published its provisional financial statement from the third quarter of a fiscal year 2071/72.
7. 070-071 2014/08/15 AD
(2071/04/30 BS)
Oriental Hotel 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. 071-072 2015/10/09 AD
(2072/06/22 BS)

Oriental Hotel Limited is going to auction 19,045 units of seized ordinary share to institutional and non-institutional investors from today (Ashwin 22, 2072 till Ashwin 28, 2072).
2. 071-072 2015/09/14 AD
(2072/05/28 BS)

Oriental Hotel Limited is going to auction the seized ordinary share to the general public from Bhadra 28, 2072 till Ashwin 03, 2072.