Sector Microfinance
# Value  Fiscal Year
History not available...
Shares Outstanding 1,000,000.00
# Value  Fiscal Year
History not available...
Market Price 465.00
# Value  Fiscal Year
History not available...
% Change -1.9%
# Value  Fiscal Year
History not available...
Last Traded On 2019/12/19 03:00:00
# Value  Fiscal Year
History not available...
52 Weeks Low - High 273.00 -  488.00
# Value  Fiscal Year
History not available...
180 Day Average 419.95
# Value  Fiscal Year
History not available...
1 Year Yield
# Value  Fiscal Year
History not available...
EPS 17.73 (FY: 076-077, Q: 2)
# Value  Fiscal Year
History not available...
P/E Ratio 26.23
# Value  Fiscal Year
History not available...
Book Value 129.16
# Value  Fiscal Year
History not available...
PBV 3.60
# Value  Fiscal Year
History not available...
% Dividend
# Value  Fiscal Year
History not available...
% Bonus
# Value  Fiscal Year
History not available...
Right Share
# Value  Fiscal Year
History not available...
30-Day Avg Volume
# Value  Fiscal Year
History not available...
Market Capitalization 465,000,000.00
# Value  Fiscal Year
History not available...

Symbol AKBSL
Company Name ADHIKHOLA LAGHUBITTA BITTIYA SANSTHA LIMITED
Sector Microfinance
Listed Shares 1,000,000
Paidup Value 0.00
Total Paidup Value 0.00

Search Clear






Search Clear

# Date LTP % Change High Low Open Qty. Turnover
1 2019/12/19 465.00 -1.9 465.00 465.00 465.00 30 13,950.00
2 2019/12/18 474.00 -1.04 486.00 467.00 486.00 1,610 758,680.00
3 2019/12/17 479.00 6.92 480.00 440.00 440.00 4,071 1,920,300.00
4 2019/12/16 448.00 -4.07 465.00 440.00 465.00 3,850 1,755,020.00
5 2019/12/15 457.00 -3.38 466.00 451.00 466.00 770 563,160.00
6 2019/12/12 473.00 -3.07 497.00 472.00 496.00 3,090 1,489,430.00
7 2019/12/11 488.00 3.83 497.00 461.00 461.00 7,560 3,665,800.00
8 2019/12/10 470.00 -3.49 496.00 460.00 478.00 3,988 1,870,656.00
9 2019/12/09 487.00 8.71 487.00 450.00 450.00 6,245 2,905,900.00
10 2019/12/08 448.00 0 448.00 434.00 440.00 1,420 628,230.00
11 2019/12/05 448.00 -0.22 453.00 435.00 453.00 1,682 746,505.00
12 2019/12/04 449.00 4.66 459.00 429.00 429.00 3,590 1,578,630.00
13 2019/12/03 429.00 -0.46 437.00 425.00 430.00 1,140 492,380.00
14 2019/12/02 431.00 0.23 434.00 425.00 430.00 1,030 442,230.00
15 2019/12/01 430.00 1.18 430.00 421.00 425.00 660 281,930.00
16 2019/11/28 425.00 -1.16 429.00 423.00 424.00 730 311,450.00
17 2019/11/27 430.00 -0.46 430.00 423.00 424.00 360 153,120.00
18 2019/11/26 432.00 1.89 432.00 418.00 418.00 642 271,966.00
19 2019/11/25 424.00 -0.24 433.00 416.00 433.00 350 146,860.00
20 2019/11/24 425.00 -0.93 429.00 421.00 429.00 930 393,150.00
21 2019/11/21 429.00 -1.38 430.00 422.00 428.00 1,220 517,480.00
22 2019/11/20 435.00 0.46 439.00 431.00 435.00 890 385,770.00
23 2019/11/19 433.00 -0.46 434.00 425.00 427.00 860 370,000.00
24 2019/11/18 435.00 0.69 448.00 425.00 425.00 360 156,480.00
25 2019/11/17 432.00 -1.82 448.00 424.00 448.00 910 394,130.00
26 2019/11/14 440.00 -0.9 445.00 436.00 444.00 1,899 834,724.00
27 2019/11/13 444.00 5.71 450.00 418.00 418.00 3,337 1,472,733.00
28 2019/11/12 420.00 -3 438.00 407.00 425.00 742 311,580.00
29 2019/11/11 433.00 4.84 438.00 407.00 419.00 1,160 492,280.00
30 2019/11/10 413.00 -1.2 413.00 403.00 410.00 2,010 817,052.00
31 2019/11/07 418.00 0 418.00 406.00 418.00 310 127,120.00
32 2019/11/06 418.00 -0.24 418.00 407.00 419.00 2,197 900,509.00
33 2019/11/05 419.00 2.7 419.00 407.00 408.00 558 229,706.00
34 2019/11/04 408.00 -0.73 415.00 408.00 411.00 360 147,140.00
35 2019/11/03 411.00 0.98 420.00 408.00 414.00 590 242,130.00
36 2019/10/31 407.00 -0.25 413.00 405.00 408.00 350 142,540.00
37 2019/10/24 408.00 -0.73 414.00 406.00 412.00 920 375,085.00
38 2019/10/23 411.00 0.74 411.00 397.00 408.00 450 182,260.00
39 2019/10/22 408.00 -1.69 412.00 408.00 408.00 440 179,890.00
40 2019/10/21 415.00 0.24 419.00 408.00 414.00 440 181,150.00
41 2019/10/20 414.00 -0.48 414.00 405.00 408.00 250 102,590.00
42 2019/10/17 416.00 0.48 416.00 406.00 414.00 370 152,740.00
43 2019/10/16 414.00 1.47 416.00 405.00 408.00 860 349,750.00
44 2019/10/15 408.00 0.25 410.00 402.00 402.00 160 65,220.00
45 2019/10/14 407.00 -0.73 410.00 405.00 408.00 420 171,200.00
46 2019/10/10 410.00 -1.2 415.00 410.00 412.00 50 20,570.00
47 2019/10/03 415.00 0.48 416.00 408.00 408.00 430 178,090.00
48 2019/10/02 413.00 -0.48 416.00 409.00 409.00 190 78,460.00
49 2019/10/01 415.00 0.97 423.00 409.00 409.00 490 204,080.00
50 2019/09/30 411.00 0.74 425.00 401.00 401.00 570 234,560.00
51 2019/09/29 408.00 0.25 414.00 401.00 401.00 490 200,490.00
52 2019/09/26 407.00 -1.21 414.00 407.00 412.00 1,040 426,090.00
53 2019/09/25 412.00 0 417.00 408.00 412.00 1,150 474,150.00
54 2019/09/24 412.00 0.49 415.00 410.00 411.00 830 341,940.00
55 2019/09/23 410.00 -0.97 422.00 410.00 414.00 1,080 446,350.00
56 2019/09/22 414.00 -3.27 428.00 410.00 428.00 1,730 720,510.00
57 2019/09/19 428.00 -0.47 438.00 421.00 430.00 2,192 933,322.00
58 2019/09/18 430.00 0.7 442.00 423.00 427.00 1,270 546,330.00
59 2019/09/17 427.00 1.91 435.00 411.00 411.00 2,675 1,130,565.00
60 2019/09/16 419.00 0 427.00 409.00 426.00 2,020 835,890.00
61 2019/09/15 419.00 -5.2 437.00 419.00 437.00 2,430 1,028,060.00
62 2019/09/11 452.00 -3 475.00 451.00 470.00 3,300 1,503,040.00
63 2019/09/10 466.00 -0.21 472.00 458.00 467.00 8,765 4,060,301.00
64 2019/09/09 467.00 5.18 488.00 455.00 466.00 22,021 10,351,198.00
65 2019/09/08 444.00 9.9 444.00 412.00 412.00 460 203,440.00
66 2019/09/05 404.00 9.78 404.00 375.00 375.00 60 23,490.00
67 2019/09/03 368.00 7.6 368.00 348.00 348.00 140 49,780.00
68 2019/09/02 342.00 3.64 342.00 336.00 336.00 20 6,780.00
69 2019/09/01 330.00 3.77 330.00 324.00 324.00 20 6,540.00
70 2019/08/29 318.00 1.92 318.00 318.00 318.00 10 3,180.00
71 2019/08/28 312.00 4 312.00 306.00 306.00 20 6,180.00
72 2019/08/27 300.00 9.89 300.00 278.00 278.00 70 20,400.00
73 2019/08/26 273.00 3.8 273.00 263.00 263.00 30 8,040.00

Search Clear

# Date Transact. No. Buyer Seller Qty. Rate Amount
1 2019/12/19 2019121901000119 32 18 30 465.00 13,950.00
2 2019/12/18 2019121801005101 53 18 10 474.00 4,740.00
3 2019/12/18 2019121801004736 34 17 10 470.00 4,700.00
4 2019/12/18 2019121801004614 32 48 10 468.00 4,680.00
5 2019/12/18 2019121801003707 25 16 140 470.00 65,800.00
6 2019/12/18 2019121801003427 1 58 10 470.00 4,700.00
7 2019/12/17 2019121701001240 52 20 10 458.00 4,580.00
8 2019/12/17 2019121701001239 52 20 10 458.00 4,580.00
9 2019/12/17 2019121701001238 52 20 10 458.00 4,580.00
10 2019/12/17 2019121701001237 52 20 10 458.00 4,580.00
11 2019/12/17 2019121701001314 38 20 10 458.00 4,580.00
12 2019/12/17 2019121701001313 38 20 10 458.00 4,580.00
13 2019/12/17 2019121701001312 38 20 10 458.00 4,580.00
14 2019/12/17 2019121701001311 38 32 10 457.00 4,570.00
15 2019/12/17 2019121701001310 38 52 10 457.00 4,570.00
16 2019/12/17 2019121701001241 52 20 10 458.00 4,580.00
17 2019/12/17 2019121701002309 59 10 10 458.00 4,580.00
18 2019/12/17 2019121701001648 14 36 10 457.00 4,570.00
19 2019/12/17 2019121701001637 14 33 50 457.00 22,850.00
20 2019/12/17 2019121701001558 14 36 10 457.00 4,570.00
21 2019/12/17 2019121701001548 46 20 10 458.00 4,580.00
22 2019/12/17 2019121701001547 46 20 10 458.00 4,580.00
23 2019/12/17 2019121701002961 32 49 30 460.00 13,800.00
24 2019/12/17 2019121701002960 32 41 10 460.00 4,600.00
25 2019/12/17 2019121701002959 32 58 10 460.00 4,600.00
26 2019/12/17 2019121701002958 32 41 10 458.00 4,580.00
27 2019/12/17 2019121701002663 46 20 10 451.00 4,510.00
28 2019/12/17 2019121701002312 14 10 30 457.00 13,710.00
29 2019/12/17 2019121701003540 53 33 50 466.00 23,300.00
30 2019/12/17 2019121701003539 53 16 50 466.00 23,300.00
31 2019/12/17 2019121701003538 53 34 100 465.00 46,500.00
32 2019/12/17 2019121701003537 53 10 20 465.00 9,300.00
33 2019/12/17 2019121701002964 32 10 30 465.00 13,950.00
34 2019/12/17 2019121701002963 32 6 10 465.00 4,650.00
35 2019/12/17 2019121701003796 59 16 10 465.00 4,650.00
36 2019/12/17 2019121701003545 53 44 10 470.00 4,700.00
37 2019/12/17 2019121701003544 53 48 50 470.00 23,500.00
38 2019/12/17 2019121701003543 53 42 100 468.00 46,800.00
39 2019/12/17 2019121701003542 53 52 10 467.00 4,670.00
40 2019/12/17 2019121701003541 53 52 10 467.00 4,670.00
41 2019/12/17 2019121701003802 59 16 100 473.00 47,300.00
42 2019/12/17 2019121701003801 59 33 50 472.00 23,600.00
43 2019/12/17 2019121701003800 59 42 100 470.00 47,000.00
44 2019/12/17 2019121701003799 59 44 10 470.00 4,700.00
45 2019/12/17 2019121701003798 59 52 20 469.00 9,380.00
46 2019/12/17 2019121701003797 59 34 100 469.00 46,900.00
47 2019/12/17 2019121701003855 59 52 10 476.00 4,760.00
48 2019/12/17 2019121701003854 59 52 20 476.00 9,520.00
49 2019/12/17 2019121701003853 59 18 220 476.00 104,720.00
50 2019/12/17 2019121701003852 59 48 240 475.00 114,000.00
51 2019/12/17 2019121701003851 59 48 150 474.00 71,100.00
52 2019/12/17 2019121701003810 59 58 110 473.00 52,030.00
53 2019/12/17 2019121701004301 49 25 10 471.00 4,710.00
54 2019/12/17 2019121701004063 59 42 200 475.00 95,000.00
55 2019/12/17 2019121701004062 59 39 25 472.00 11,800.00
56 2019/12/17 2019121701003983 40 33 50 470.00 23,500.00
57 2019/12/17 2019121701003857 59 10 60 479.00 28,740.00
58 2019/12/17 2019121701003856 59 10 100 478.00 47,800.00
59 2019/12/17 2019121701004429 58 48 200 479.00 95,800.00
60 2019/12/17 2019121701004428 58 10 40 479.00 19,160.00
61 2019/12/17 2019121701004427 58 34 170 478.00 81,260.00
62 2019/12/17 2019121701004426 58 34 200 477.00 95,400.00
63 2019/12/17 2019121701004425 58 8 20 476.00 9,520.00
64 2019/12/17 2019121701004424 58 57 50 475.00 23,750.00
65 2019/12/18 2019121801000023 58 28 10 486.00 4,860.00
66 2019/12/17 2019121701004586 59 34 50 479.00 23,950.00
67 2019/12/17 2019121701004531 49 42 10 473.00 4,730.00
68 2019/12/17 2019121701004436 58 39 200 480.00 96,000.00
69 2019/12/17 2019121701004435 58 58 356 480.00 170,880.00
70 2019/12/17 2019121701004434 58 1 30 480.00 14,400.00
71 2019/12/18 2019121801000095 59 22 30 470.00 14,100.00
72 2019/12/18 2019121801000094 59 34 10 470.00 4,700.00
73 2019/12/18 2019121801000083 26 18 50 477.00 23,850.00
74 2019/12/18 2019121801000074 14 32 40 477.00 19,080.00
75 2019/12/18 2019121801000065 14 52 60 477.00 28,620.00
76 2019/12/18 2019121801000064 52 51 10 480.00 4,800.00
77 2019/12/18 2019121801000702 47 48 100 470.00 47,000.00
78 2019/12/18 2019121801000701 49 48 50 470.00 23,500.00
79 2019/12/18 2019121801000355 11 32 10 478.00 4,780.00
80 2019/12/18 2019121801000276 25 48 60 478.00 28,680.00
81 2019/12/18 2019121801000275 25 43 100 478.00 47,800.00
82 2019/12/18 2019121801000116 59 49 30 470.00 14,100.00
83 2019/12/18 2019121801001314 28 51 10 470.00 4,700.00
84 2019/12/18 2019121801001104 16 26 10 471.00 4,710.00
85 2019/12/18 2019121801001004 45 18 20 479.00 9,580.00
86 2019/12/18 2019121801001003 45 6 20 475.00 9,500.00
87 2019/12/18 2019121801000890 28 43 10 470.00 4,700.00
88 2019/12/18 2019121801000705 52 48 160 468.00 74,880.00
89 2019/12/18 2019121801002285 44 8 10 467.00 4,670.00
90 2019/12/18 2019121801002282 38 38 10 473.00 4,730.00
91 2019/12/18 2019121801002078 38 38 10 474.00 4,740.00
92 2019/12/18 2019121801002077 38 38 10 474.00 4,740.00
93 2019/12/18 2019121801001533 38 38 10 474.00 4,740.00
94 2019/12/18 2019121801001396 28 13 80 470.00 37,600.00
95 2019/12/18 2019121801003026 32 39 10 468.00 4,680.00
96 2019/12/18 2019121801002931 59 42 200 469.00 93,800.00
97 2019/12/18 2019121801002469 32 42 200 468.00 93,600.00
98 2019/12/18 2019121801002344 44 48 80 467.00 37,360.00
99 2019/12/18 2019121801002338 38 38 10 473.00 4,730.00
100 2019/12/18 2019121801002311 38 38 10 473.00 4,730.00


Search Clear
Could not find AGM data



Search Clear



Search Clear
Could not find Tender & Auction data

Could not find dividend matching the search criteria


Could not find bonus matching the search criteria

Could not find Right Share matching the search criteria