Fri, Dec 06, 2019
admin@merolagani.com
(+977) 01-4215101/4215184
9801000860
ENGLISH
Create Free Account
Help
PDF
Video Tutorials
About Us
Contact Us
Bank Accounts
Toggle navigation
0
Search
Market
Live Trading
Todays Shareprice
Floorsheet
Indices
Market Summary
Top Gainers
Top Losers
Top Turnovers
Top Sectors
Stock Events
Tender & Auction
News
Announcements
Reports
Annual Report
Quarterly Report
Brokers
Portfolio
My Portfolio
My Watchlist
P/L Report
Data Analytics
Newsletter
Technical Data
Podcast
Shares
Purchase
Sales
Settings
Portfolio
Shareholder
IPO
IPO Results
Upcoming IPO
Past IPO
Services
Dashboard
New
0
Or
Search
Log In
Samudayik Laghubitta Bittiya Sanstha Limited (SLBSL)
Sector
Microfinance
#
Value
Fiscal Year
History not available...
Shares Outstanding
1,000,000.00
#
Value
Fiscal Year
History not available...
Market Price
804.00
#
Value
Fiscal Year
History not available...
% Change
6.77%
#
Value
Fiscal Year
History not available...
Last Traded On
2019/12/05 03:00:00
#
Value
Fiscal Year
History not available...
52 Weeks Low - High
500.00 - 852.00
#
Value
Fiscal Year
History not available...
180 Day Average
650.84
#
Value
Fiscal Year
History not available...
1 Year Yield
#
Value
Fiscal Year
History not available...
EPS
26.41
(
FY:
076-077,
Q:
1)
#
Value
Fiscal Year
History not available...
P/E Ratio
30.44
#
Value
Fiscal Year
History not available...
Book Value
183.13
#
Value
Fiscal Year
History not available...
PBV
4.39
#
Value
Fiscal Year
History not available...
% Dividend
1.68%
(
FY:
075-076)
#
Value
Fiscal Year
1.
1.68%
(
FY:
075-076)
% Bonus
32.00%
(
FY:
075-076)
#
Value
Fiscal Year
1.
32.00%
(
FY:
075-076)
Right Share
2:1
(
FY:
075-076)
#
Value
Fiscal Year
1.
2:1
(
FY:
075-076)
30-Day Avg Volume
1,410.00
#
Value
Fiscal Year
History not available...
Market Capitalization
804,000,000.00
#
Value
Fiscal Year
History not available...
About
Announcements
News
Price History
Floorsheet
AGM
Quarterly Report
Tender & Auction
Dividend
Bonus
Right Share
Shareholders
Symbol
SLBSL
Company Name
Samudayik Laghubitta Bittiya Sanstha Limited
Sector
Microfinance
Listed Shares
1,000,000
Paidup Value
0.00
Total Paidup Value
0.00
Fiscal Year
All
076-077
075-076
074-075
073-074
072-073
071-072
070-071
069-070
068-069
067-068
066-067
065-066
064-065
063-064
062-063
061-062
060-061
Search
Clear
Showing 1 - 7 of 7 records. [Total pages: 1]
1
Nov 29, 2019
Samudayik Laghubitta Bittiya Sanstha Limited proclaim its 6th AGM going to be held on Poush 11, 2076.
Nov 10, 2019
Samudayik Laghubitta Bittiya Sanstha Limited has published its provisional financial statement from the first quarter of the fiscal year 2076/77.
Aug 28, 2019
Samudayik Laghubitta Bittiya Sanstha Limited (SLBSL) - Proposed 32% bonus share and 1.68% cash dividend.
Aug 07, 2019
Samudayik Laghubitta Bittiya Sanstha Limited has published its provisional financial statement from the fourth quarter of the fiscal year 2075/76.
May 02, 2019
Samudayik Laghubitta Bittiya Sanstha Limited has published its provisional financial statement from the third quarter of the fiscal year 2075/76.
Mar 15, 2019
Samudayik Laghubitta Bittiya Sanstha Limited proclaim its 5th AGM going to be held on Chaitra 24, 2075.
Feb 05, 2019
Samudayik Laghubitta Bittiya Sanstha Limited has published its provisional financial statement from the second quarter of the fiscal year 2075/76.
Showing 1 - 7 of 7 records. [Total pages: 1]
1
News
Search
Clear
Showing 1 - 10 of 33 records. [Total pages: 4]
1
2
3
4
Next
Last
सामुदायिक लघुवित्तको बुकक्लोज मिति तय, पुस ११ गते साधारण सभा
सामुदायिक लघुवित्तको नाफा ६३ प्रतिशत बढ्यो, जगेडा कोषमा आकर्षक सुधार
सामुदायिक लघुवित्तको लाभांश परिमार्जन
सामुदायिक लघुवित्तले प्रस्ताव गर्यो आकर्षक लाभांश, बोनस पश्चात हकप्रद पनि
सामुदायिक लघुवित्तको खुद नाफा साढे २ करोड
सामुदायिक लघुवित्तको नाफा बढेपनि इपिएस घट्यो
सामुदायिक लघुवित्तको साधारण सभा मिति ताेकियाे,यस्ता छन् एजेण्डा
सामुदायिक लघुवित्तको खुद नाफा एक करोड
आईपिओ निष्काशन गर्न लागेको स्पर्श लघुवित्तको नाफा ६ लाख मात्रै
साधना लघुवित्तले १०५ प्रतिशत हकप्रद जारी गर्ने
Showing 1 - 10 of 33 records. [Total pages: 4]
1
2
3
4
Next
Last
Market Date
Search
Clear
Showing 1 - 100 of 196 records. [Total pages: 2]
1
2
Next
Last
#
Date
LTP
% Change
High
Low
Open
Qty.
Turnover
1
2019/12/05
804.00
6.77
804.00
768.00
768.00
14,397
11,338,674.00
2
2019/12/04
753.00
0.27
765.00
746.00
746.00
4,758
3,605,904.00
3
2019/12/03
751.00
0.54
751.00
740.00
740.00
2,209
1,649,870.00
4
2019/12/02
747.00
1.22
748.00
728.00
728.00
670
492,136.00
5
2019/12/01
738.00
1.23
738.00
716.00
716.00
958
701,249.00
6
2019/11/28
729.00
4.14
729.00
714.00
714.00
950
685,695.00
7
2019/11/27
700.00
1.3
713.00
694.00
694.00
80
56,370.00
8
2019/11/26
691.00
-0.14
705.00
680.00
680.00
451
316,471.00
9
2019/11/25
692.00
-0.72
692.00
672.00
684.00
422
288,290.00
10
2019/11/24
697.00
-1.13
699.00
692.00
692.00
233
162,217.00
11
2019/11/21
705.00
-0.98
713.00
698.00
712.00
520
367,400.00
12
2019/11/20
712.00
0.28
720.00
710.00
710.00
140
99,870.00
13
2019/11/19
710.00
-1.39
710.00
707.00
707.00
139
98,433.00
14
2019/11/18
720.00
2.56
720.00
690.00
690.00
210
148,390.00
15
2019/11/17
702.00
-1.4
706.00
700.00
706.00
236
165,692.00
16
2019/11/13
725.00
0
739.00
725.00
739.00
50
36,540.00
17
2019/11/12
725.00
-2.55
758.00
709.00
755.00
655
488,005.00
18
2019/11/11
744.00
4.06
744.00
709.00
713.00
479
348,370.00
19
2019/11/10
715.00
0
720.00
712.00
715.00
520
372,430.00
20
2019/11/06
719.00
-0.14
734.00
719.00
720.00
280
201,870.00
21
2019/11/05
720.00
0.28
720.00
715.00
718.00
290
208,210.00
22
2019/11/03
712.00
0.28
724.00
710.00
723.00
825
588,440.00
23
2019/10/31
710.00
2.16
719.00
699.00
705.00
1,485
1,048,545.00
24
2019/10/24
695.00
1.31
697.00
688.00
695.00
410
283,720.00
25
2019/10/17
686.00
-0.58
690.00
679.00
679.00
484
332,379.00
26
2019/10/16
690.00
0.73
690.00
685.00
685.00
1,180
812,740.00
27
2019/10/15
685.00
1.93
685.00
685.00
685.00
40
27,400.00
28
2019/10/14
672.00
0.15
672.00
663.00
671.00
175
116,835.00
29
2019/10/10
671.00
-1.32
671.00
670.00
670.00
40
26,830.00
30
2019/10/03
680.00
0.74
680.00
667.00
675.00
410
277,460.00
31
2019/10/02
675.00
-1.89
675.00
663.00
675.00
40
26,880.00
32
2019/10/01
688.00
2.53
689.00
673.00
678.00
130
88,440.00
33
2019/09/30
658.00
0.46
668.00
658.00
660.00
208
143,970.00
34
2019/09/29
655.00
-0.46
662.00
655.00
655.00
610
401,160.00
35
2019/09/26
658.00
-0.15
668.00
655.00
655.00
170
111,880.00
36
2019/09/24
670.00
-0.3
679.00
665.00
665.00
289
194,421.00
37
2019/09/23
672.00
-1.03
692.00
666.00
666.00
140
94,440.00
38
2019/09/22
679.00
-1.45
688.00
677.00
685.00
330
224,350.00
39
2019/09/19
689.00
-1.85
700.00
673.00
700.00
594
411,950.00
40
2019/09/18
702.00
3.54
704.00
680.00
691.00
903
624,787.00
41
2019/09/17
678.00
4.63
680.00
637.00
637.00
865
577,045.00
42
2019/09/16
648.00
-4.99
675.00
648.00
675.00
1,478
979,315.00
43
2019/09/15
682.00
-4.62
705.00
664.00
702.00
1,365
912,735.00
44
2019/09/11
715.00
-0.42
724.00
704.00
704.00
381
272,750.00
45
2019/09/10
718.00
-0.14
725.00
708.00
708.00
338
243,740.00
46
2019/09/09
719.00
-1.51
730.00
706.00
722.00
1,518
1,095,198.00
47
2019/09/08
730.00
-1.62
751.00
730.00
751.00
1,360
997,010.00
48
2019/09/05
742.00
-0.27
749.00
732.00
744.00
1,396
1,030,444.00
49
2019/09/04
744.00
0.4
748.00
727.00
727.00
1,848
1,365,953.00
50
2019/09/03
741.00
0.27
753.00
736.00
740.00
2,170
1,606,670.00
51
2019/09/02
739.00
0
742.00
738.00
738.00
1,330
983,406.00
52
2019/09/01
739.00
0.27
753.00
731.00
731.00
2,081
1,544,772.00
53
2019/08/29
737.00
-0.54
764.00
733.00
755.00
5,504
4,072,704.00
54
2019/08/28
741.00
-3.64
785.00
739.00
770.00
8,931
6,705,603.00
55
2019/08/27
769.00
2.67
785.00
737.00
737.00
5,614
4,307,328.00
56
2019/08/26
749.00
0.81
772.00
730.00
755.00
1,290
953,870.00
57
2019/08/25
743.00
0.41
765.00
720.00
754.00
2,467
1,811,067.00
58
2019/08/22
740.00
3.5
744.00
714.00
715.00
5,350
3,900,010.00
59
2019/08/21
715.00
3.77
736.00
683.00
697.00
2,109
1,470,813.00
60
2019/08/20
689.00
-0.72
700.00
676.00
700.00
495
338,020.00
61
2019/08/19
694.00
0.73
700.00
673.00
676.00
1,880
1,296,060.00
62
2019/08/18
689.00
1.92
689.00
689.00
676.00
20
13,780.00
63
2019/08/15
676.00
4
676.00
642.00
663.00
546
360,350.00
64
2019/08/14
650.00
-0.61
667.00
640.00
667.00
910
593,980.00
65
2019/08/13
654.00
0.77
655.00
642.00
655.00
290
187,640.00
66
2019/08/12
649.00
3.51
651.00
628.00
628.00
1,144
730,120.00
67
2019/08/11
627.00
-1.1
640.00
625.00
635.00
480
302,280.00
68
2019/08/08
634.00
-3.79
651.00
634.00
646.00
638
406,552.00
69
2019/08/07
659.00
3.94
666.00
606.00
623.00
953
611,044.00
70
2019/08/06
634.00
-3.21
642.00
610.00
642.00
979
618,194.00
71
2019/08/05
655.00
-6.7
688.00
655.00
688.00
2,870
1,915,610.00
72
2019/08/04
702.00
-4.75
723.00
673.00
723.00
3,828
2,659,228.00
73
2019/08/01
737.00
9.67
737.00
637.00
685.00
3,450
2,332,315.00
74
2019/07/31
672.00
5.16
685.00
603.00
627.00
2,145
1,419,145.00
75
2019/07/30
639.00
5.79
639.00
575.00
592.00
1,185
743,960.00
76
2019/07/29
604.00
5.04
604.00
565.00
565.00
475
280,160.00
77
2019/07/28
575.00
-1.03
586.00
566.00
571.00
160
91,920.00
78
2019/07/25
581.00
-3.49
590.00
576.00
590.00
1,010
587,740.00
79
2019/07/24
602.00
7.69
602.00
559.00
565.00
645
382,370.00
80
2019/07/23
559.00
2.57
560.00
545.00
545.00
140
77,330.00
81
2019/07/22
545.00
-1.27
545.00
536.00
542.00
110
59,550.00
82
2019/07/21
552.00
2.79
563.00
541.00
563.00
290
158,500.00
83
2019/07/18
537.00
-0.92
537.00
537.00
537.00
20
10,740.00
84
2019/07/17
542.00
1.88
542.00
532.00
538.00
160
86,340.00
85
2019/07/16
532.00
0.38
558.00
530.00
530.00
770
416,160.00
86
2019/07/15
530.00
0
540.00
523.00
539.00
210
112,290.00
87
2019/07/14
530.00
0.57
540.00
515.00
520.00
388
203,258.00
88
2019/07/11
527.00
-1.5
528.00
526.00
526.00
190
100,130.00
89
2019/07/10
535.00
1.52
535.00
521.00
521.00
160
84,210.00
90
2019/07/09
527.00
0.38
540.00
518.00
518.00
328
175,020.00
91
2019/07/08
525.00
-0.94
530.00
522.00
522.00
270
141,665.00
92
2019/07/07
530.00
0.76
536.00
521.00
526.00
475
248,775.00
93
2019/07/04
526.00
-1.31
530.00
518.00
523.00
200
105,340.00
94
2019/07/03
533.00
4.51
533.00
520.00
520.00
190
99,950.00
95
2019/07/02
510.00
0
510.00
500.00
500.00
188
94,980.00
96
2019/07/01
510.00
-1.92
513.00
506.00
510.00
165
84,230.00
97
2019/06/30
520.00
0.39
520.00
508.00
508.00
200
102,470.00
98
2019/06/27
518.00
-1.15
525.00
515.00
518.00
190
98,750.00
99
2019/06/26
524.00
-0.95
524.00
512.00
521.00
400
207,970.00
100
2019/12/05
804.00
6.77
804.00
768.00
768.00
14,397
11,338,674.00
101
2019/12/04
753.00
0.27
765.00
746.00
746.00
4,758
3,605,904.00
102
2019/12/03
751.00
0.54
751.00
740.00
740.00
2,209
1,649,870.00
103
2019/12/02
747.00
1.22
748.00
728.00
728.00
670
492,136.00
104
2019/12/01
738.00
1.23
738.00
716.00
716.00
958
701,249.00
105
2019/11/28
729.00
4.14
729.00
714.00
714.00
950
685,695.00
106
2019/11/27
700.00
1.3
713.00
694.00
694.00
80
56,370.00
107
2019/11/26
691.00
-0.14
705.00
680.00
680.00
451
316,471.00
108
2019/11/25
692.00
-0.72
692.00
672.00
684.00
422
288,290.00
109
2019/11/24
697.00
-1.13
699.00
692.00
692.00
233
162,217.00
110
2019/11/21
705.00
-0.98
713.00
698.00
712.00
520
367,400.00
111
2019/11/20
712.00
0.28
720.00
710.00
710.00
140
99,870.00
112
2019/11/19
710.00
-1.39
710.00
707.00
707.00
139
98,433.00
113
2019/11/18
720.00
2.56
720.00
690.00
690.00
210
148,390.00
114
2019/11/17
702.00
-1.4
706.00
700.00
706.00
236
165,692.00
115
2019/11/13
725.00
0
739.00
725.00
739.00
50
36,540.00
116
2019/11/12
725.00
-2.55
758.00
709.00
755.00
655
488,005.00
117
2019/11/11
744.00
4.06
744.00
709.00
713.00
479
348,370.00
118
2019/11/10
715.00
0
720.00
712.00
715.00
520
372,430.00
119
2019/11/06
719.00
-0.14
734.00
719.00
720.00
280
201,870.00
120
2019/11/05
720.00
0.28
720.00
715.00
718.00
290
208,210.00
121
2019/11/03
712.00
0.28
724.00
710.00
723.00
825
588,440.00
122
2019/10/31
710.00
2.16
719.00
699.00
705.00
1,485
1,048,545.00
123
2019/10/24
695.00
1.31
697.00
688.00
695.00
410
283,720.00
124
2019/10/17
686.00
-0.58
690.00
679.00
679.00
484
332,379.00
125
2019/10/16
690.00
0.73
690.00
685.00
685.00
1,180
812,740.00
126
2019/10/15
685.00
1.93
685.00
685.00
685.00
40
27,400.00
127
2019/10/14
672.00
0.15
672.00
663.00
671.00
175
116,835.00
128
2019/10/10
671.00
-1.32
671.00
670.00
670.00
40
26,830.00
129
2019/10/03
680.00
0.74
680.00
667.00
675.00
410
277,460.00
130
2019/10/02
675.00
-1.89
675.00
663.00
675.00
40
26,880.00
131
2019/10/01
688.00
2.53
689.00
673.00
678.00
130
88,440.00
132
2019/09/30
658.00
0.46
668.00
658.00
660.00
208
143,970.00
133
2019/09/29
655.00
-0.46
662.00
655.00
655.00
610
401,160.00
134
2019/09/26
658.00
-0.15
668.00
655.00
655.00
170
111,880.00
135
2019/09/24
670.00
-0.3
679.00
665.00
665.00
289
194,421.00
136
2019/09/23
672.00
-1.03
692.00
666.00
666.00
140
94,440.00
137
2019/09/22
679.00
-1.45
688.00
677.00
685.00
330
224,350.00
138
2019/09/19
689.00
-1.85
700.00
673.00
700.00
594
411,950.00
139
2019/09/18
702.00
3.54
704.00
680.00
691.00
903
624,787.00
140
2019/09/17
678.00
4.63
680.00
637.00
637.00
865
577,045.00
141
2019/09/16
648.00
-4.99
675.00
648.00
675.00
1,478
979,315.00
142
2019/09/15
682.00
-4.62
705.00
664.00
702.00
1,365
912,735.00
143
2019/09/11
715.00
-0.42
724.00
704.00
704.00
381
272,750.00
144
2019/09/10
718.00
-0.14
725.00
708.00
708.00
338
243,740.00
145
2019/09/09
719.00
-1.51
730.00
706.00
722.00
1,518
1,095,198.00
146
2019/09/08
730.00
-1.62
751.00
730.00
751.00
1,360
997,010.00
147
2019/09/05
742.00
-0.27
749.00
732.00
744.00
1,396
1,030,444.00
148
2019/09/04
744.00
0.4
748.00
727.00
727.00
1,848
1,365,953.00
149
2019/09/03
741.00
0.27
753.00
736.00
740.00
2,170
1,606,670.00
150
2019/09/02
739.00
0
742.00
738.00
738.00
1,330
983,406.00
151
2019/09/01
739.00
0.27
753.00
731.00
731.00
2,081
1,544,772.00
152
2019/08/29
737.00
-0.54
764.00
733.00
755.00
5,504
4,072,704.00
153
2019/08/28
741.00
-3.64
785.00
739.00
770.00
8,931
6,705,603.00
154
2019/08/27
769.00
2.67
785.00
737.00
737.00
5,614
4,307,328.00
155
2019/08/26
749.00
0.81
772.00
730.00
755.00
1,290
953,870.00
156
2019/08/25
743.00
0.41
765.00
720.00
754.00
2,467
1,811,067.00
157
2019/08/22
740.00
3.5
744.00
714.00
715.00
5,350
3,900,010.00
158
2019/08/21
715.00
3.77
736.00
683.00
697.00
2,109
1,470,813.00
159
2019/08/20
689.00
-0.72
700.00
676.00
700.00
495
338,020.00
160
2019/08/19
694.00
0.73
700.00
673.00
676.00
1,880
1,296,060.00
161
2019/08/18
689.00
1.92
689.00
689.00
676.00
20
13,780.00
162
2019/08/15
676.00
4
676.00
642.00
663.00
546
360,350.00
163
2019/08/14
650.00
-0.61
667.00
640.00
667.00
910
593,980.00
164
2019/08/13
654.00
0.77
655.00
642.00
655.00
290
187,640.00
165
2019/08/12
649.00
3.51
651.00
628.00
628.00
1,144
730,120.00
166
2019/08/11
627.00
-1.1
640.00
625.00
635.00
480
302,280.00
167
2019/08/08
634.00
-3.79
651.00
634.00
646.00
638
406,552.00
168
2019/08/07
659.00
3.94
666.00
606.00
623.00
953
611,044.00
169
2019/08/06
634.00
-3.21
642.00
610.00
642.00
979
618,194.00
170
2019/08/05
655.00
-6.7
688.00
655.00
688.00
2,870
1,915,610.00
171
2019/08/04
702.00
-4.75
723.00
673.00
723.00
3,828
2,659,228.00
172
2019/08/01
737.00
9.67
737.00
637.00
685.00
3,450
2,332,315.00
173
2019/07/31
672.00
5.16
685.00
603.00
627.00
2,145
1,419,145.00
174
2019/07/30
639.00
5.79
639.00
575.00
592.00
1,185
743,960.00
175
2019/07/29
604.00
5.04
604.00
565.00
565.00
475
280,160.00
176
2019/07/28
575.00
-1.03
586.00
566.00
571.00
160
91,920.00
177
2019/07/25
581.00
-3.49
590.00
576.00
590.00
1,010
587,740.00
178
2019/07/24
602.00
7.69
602.00
559.00
565.00
645
382,370.00
179
2019/07/23
559.00
2.57
560.00
545.00
545.00
140
77,330.00
180
2019/07/22
545.00
-1.27
545.00
536.00
542.00
110
59,550.00
181
2019/07/21
552.00
2.79
563.00
541.00
563.00
290
158,500.00
182
2019/07/18
537.00
-0.92
537.00
537.00
537.00
20
10,740.00
183
2019/07/17
542.00
1.88
542.00
532.00
538.00
160
86,340.00
184
2019/07/16
532.00
0.38
558.00
530.00
530.00
770
416,160.00
185
2019/07/15
530.00
0
540.00
523.00
539.00
210
112,290.00
186
2019/07/14
530.00
0.57
540.00
515.00
520.00
388
203,258.00
187
2019/07/11
527.00
-1.5
528.00
526.00
526.00
190
100,130.00
188
2019/07/10
535.00
1.52
535.00
521.00
521.00
160
84,210.00
189
2019/07/09
527.00
0.38
540.00
518.00
518.00
328
175,020.00
190
2019/07/08
525.00
-0.94
530.00
522.00
522.00
270
141,665.00
191
2019/07/07
530.00
0.76
536.00
521.00
526.00
475
248,775.00
192
2019/07/04
526.00
-1.31
530.00
518.00
523.00
200
105,340.00
193
2019/07/03
533.00
4.51
533.00
520.00
520.00
190
99,950.00
194
2019/07/02
510.00
0
510.00
500.00
500.00
188
94,980.00
195
2019/07/01
510.00
-1.92
513.00
506.00
510.00
165
84,230.00
196
2019/06/30
520.00
0.39
520.00
508.00
508.00
200
102,470.00
197
2019/06/27
518.00
-1.15
525.00
515.00
518.00
190
98,750.00
198
2019/06/26
524.00
-0.95
524.00
512.00
521.00
400
207,970.00
199
2019/12/05
804.00
6.77
804.00
768.00
768.00
14,397
11,338,674.00
200
2019/12/04
753.00
0.27
765.00
746.00
746.00
4,758
3,605,904.00
201
2019/12/03
751.00
0.54
751.00
740.00
740.00
2,209
1,649,870.00
202
2019/12/02
747.00
1.22
748.00
728.00
728.00
670
492,136.00
203
2019/12/01
738.00
1.23
738.00
716.00
716.00
958
701,249.00
204
2019/11/28
729.00
4.14
729.00
714.00
714.00
950
685,695.00
205
2019/11/27
700.00
1.3
713.00
694.00
694.00
80
56,370.00
206
2019/11/26
691.00
-0.14
705.00
680.00
680.00
451
316,471.00
207
2019/11/25
692.00
-0.72
692.00
672.00
684.00
422
288,290.00
208
2019/11/24
697.00
-1.13
699.00
692.00
692.00
233
162,217.00
209
2019/11/21
705.00
-0.98
713.00
698.00
712.00
520
367,400.00
210
2019/11/20
712.00
0.28
720.00
710.00
710.00
140
99,870.00
211
2019/11/19
710.00
-1.39
710.00
707.00
707.00
139
98,433.00
212
2019/11/18
720.00
2.56
720.00
690.00
690.00
210
148,390.00
213
2019/11/17
702.00
-1.4
706.00
700.00
706.00
236
165,692.00
214
2019/11/13
725.00
0
739.00
725.00
739.00
50
36,540.00
215
2019/11/12
725.00
-2.55
758.00
709.00
755.00
655
488,005.00
216
2019/11/11
744.00
4.06
744.00
709.00
713.00
479
348,370.00
217
2019/11/10
715.00
0
720.00
712.00
715.00
520
372,430.00
218
2019/11/06
719.00
-0.14
734.00
719.00
720.00
280
201,870.00
219
2019/11/05
720.00
0.28
720.00
715.00
718.00
290
208,210.00
220
2019/11/03
712.00
0.28
724.00
710.00
723.00
825
588,440.00
221
2019/10/31
710.00
2.16
719.00
699.00
705.00
1,485
1,048,545.00
222
2019/10/24
695.00
1.31
697.00
688.00
695.00
410
283,720.00
223
2019/10/17
686.00
-0.58
690.00
679.00
679.00
484
332,379.00
224
2019/10/16
690.00
0.73
690.00
685.00
685.00
1,180
812,740.00
225
2019/10/15
685.00
1.93
685.00
685.00
685.00
40
27,400.00
226
2019/10/14
672.00
0.15
672.00
663.00
671.00
175
116,835.00
227
2019/10/10
671.00
-1.32
671.00
670.00
670.00
40
26,830.00
228
2019/10/03
680.00
0.74
680.00
667.00
675.00
410
277,460.00
229
2019/10/02
675.00
-1.89
675.00
663.00
675.00
40
26,880.00
230
2019/10/01
688.00
2.53
689.00
673.00
678.00
130
88,440.00
231
2019/09/30
658.00
0.46
668.00
658.00
660.00
208
143,970.00
232
2019/09/29
655.00
-0.46
662.00
655.00
655.00
610
401,160.00
233
2019/09/26
658.00
-0.15
668.00
655.00
655.00
170
111,880.00
234
2019/09/24
670.00
-0.3
679.00
665.00
665.00
289
194,421.00
235
2019/09/23
672.00
-1.03
692.00
666.00
666.00
140
94,440.00
236
2019/09/22
679.00
-1.45
688.00
677.00
685.00
330
224,350.00
237
2019/09/19
689.00
-1.85
700.00
673.00
700.00
594
411,950.00
238
2019/09/18
702.00
3.54
704.00
680.00
691.00
903
624,787.00
239
2019/09/17
678.00
4.63
680.00
637.00
637.00
865
577,045.00
240
2019/09/16
648.00
-4.99
675.00
648.00
675.00
1,478
979,315.00
241
2019/09/15
682.00
-4.62
705.00
664.00
702.00
1,365
912,735.00
242
2019/09/11
715.00
-0.42
724.00
704.00
704.00
381
272,750.00
243
2019/09/10
718.00
-0.14
725.00
708.00
708.00
338
243,740.00
244
2019/09/09
719.00
-1.51
730.00
706.00
722.00
1,518
1,095,198.00
245
2019/09/08
730.00
-1.62
751.00
730.00
751.00
1,360
997,010.00
246
2019/09/05
742.00
-0.27
749.00
732.00
744.00
1,396
1,030,444.00
247
2019/09/04
744.00
0.4
748.00
727.00
727.00
1,848
1,365,953.00
248
2019/09/03
741.00
0.27
753.00
736.00
740.00
2,170
1,606,670.00
249
2019/09/02
739.00
0
742.00
738.00
738.00
1,330
983,406.00
250
2019/09/01
739.00
0.27
753.00
731.00
731.00
2,081
1,544,772.00
251
2019/08/29
737.00
-0.54
764.00
733.00
755.00
5,504
4,072,704.00
252
2019/08/28
741.00
-3.64
785.00
739.00
770.00
8,931
6,705,603.00
253
2019/08/27
769.00
2.67
785.00
737.00
737.00
5,614
4,307,328.00
254
2019/08/26
749.00
0.81
772.00
730.00
755.00
1,290
953,870.00
255
2019/08/25
743.00
0.41
765.00
720.00
754.00
2,467
1,811,067.00
256
2019/08/22
740.00
3.5
744.00
714.00
715.00
5,350
3,900,010.00
257
2019/08/21
715.00
3.77
736.00
683.00
697.00
2,109
1,470,813.00
258
2019/08/20
689.00
-0.72
700.00
676.00
700.00
495
338,020.00
259
2019/08/19
694.00
0.73
700.00
673.00
676.00
1,880
1,296,060.00
260
2019/08/18
689.00
1.92
689.00
689.00
676.00
20
13,780.00
261
2019/08/15
676.00
4
676.00
642.00
663.00
546
360,350.00
262
2019/08/14
650.00
-0.61
667.00
640.00
667.00
910
593,980.00
263
2019/08/13
654.00
0.77
655.00
642.00
655.00
290
187,640.00
264
2019/08/12
649.00
3.51
651.00
628.00
628.00
1,144
730,120.00
265
2019/08/11
627.00
-1.1
640.00
625.00
635.00
480
302,280.00
266
2019/08/08
634.00
-3.79
651.00
634.00
646.00
638
406,552.00
267
2019/08/07
659.00
3.94
666.00
606.00
623.00
953
611,044.00
268
2019/08/06
634.00
-3.21
642.00
610.00
642.00
979
618,194.00
269
2019/08/05
655.00
-6.7
688.00
655.00
688.00
2,870
1,915,610.00
270
2019/08/04
702.00
-4.75
723.00
673.00
723.00
3,828
2,659,228.00
271
2019/08/01
737.00
9.67
737.00
637.00
685.00
3,450
2,332,315.00
272
2019/07/31
672.00
5.16
685.00
603.00
627.00
2,145
1,419,145.00
273
2019/07/30
639.00
5.79
639.00
575.00
592.00
1,185
743,960.00
274
2019/07/29
604.00
5.04
604.00
565.00
565.00
475
280,160.00
275
2019/07/28
575.00
-1.03
586.00
566.00
571.00
160
91,920.00
276
2019/07/25
581.00
-3.49
590.00
576.00
590.00
1,010
587,740.00
277
2019/07/24
602.00
7.69
602.00
559.00
565.00
645
382,370.00
278
2019/07/23
559.00
2.57
560.00
545.00
545.00
140
77,330.00
279
2019/07/22
545.00
-1.27
545.00
536.00
542.00
110
59,550.00
280
2019/07/21
552.00
2.79
563.00
541.00
563.00
290
158,500.00
281
2019/07/18
537.00
-0.92
537.00
537.00
537.00
20
10,740.00
282
2019/07/17
542.00
1.88
542.00
532.00
538.00
160
86,340.00
283
2019/07/16
532.00
0.38
558.00
530.00
530.00
770
416,160.00
284
2019/07/15
530.00
0
540.00
523.00
539.00
210
112,290.00
285
2019/07/14
530.00
0.57
540.00
515.00
520.00
388
203,258.00
286
2019/07/11
527.00
-1.5
528.00
526.00
526.00
190
100,130.00
287
2019/07/10
535.00
1.52
535.00
521.00
521.00
160
84,210.00
288
2019/07/09
527.00
0.38
540.00
518.00
518.00
328
175,020.00
289
2019/07/08
525.00
-0.94
530.00
522.00
522.00
270
141,665.00
290
2019/07/07
530.00
0.76
536.00
521.00
526.00
475
248,775.00
291
2019/07/04
526.00
-1.31
530.00
518.00
523.00
200
105,340.00
292
2019/07/03
533.00
4.51
533.00
520.00
520.00
190
99,950.00
293
2019/07/02
510.00
0
510.00
500.00
500.00
188
94,980.00
294
2019/07/01
510.00
-1.92
513.00
506.00
510.00
165
84,230.00
295
2019/06/30
520.00
0.39
520.00
508.00
508.00
200
102,470.00
296
2019/06/27
518.00
-1.15
525.00
515.00
518.00
190
98,750.00
297
2019/06/26
524.00
-0.95
524.00
512.00
521.00
400
207,970.00
298
2019/12/05
804.00
6.77
804.00
768.00
768.00
14,397
11,338,674.00
299
2019/12/04
753.00
0.27
765.00
746.00
746.00
4,758
3,605,904.00
300
2019/12/03
751.00
0.54
751.00
740.00
740.00
2,209
1,649,870.00
301
2019/12/02
747.00
1.22
748.00
728.00
728.00
670
492,136.00
302
2019/12/01
738.00
1.23
738.00
716.00
716.00
958
701,249.00
303
2019/11/28
729.00
4.14
729.00
714.00
714.00
950
685,695.00
304
2019/11/27
700.00
1.3
713.00
694.00
694.00
80
56,370.00
305
2019/11/26
691.00
-0.14
705.00
680.00
680.00
451
316,471.00
306
2019/11/25
692.00
-0.72
692.00
672.00
684.00
422
288,290.00
307
2019/11/24
697.00
-1.13
699.00
692.00
692.00
233
162,217.00
308
2019/11/21
705.00
-0.98
713.00
698.00
712.00
520
367,400.00
309
2019/11/20
712.00
0.28
720.00
710.00
710.00
140
99,870.00
310
2019/11/19
710.00
-1.39
710.00
707.00
707.00
139
98,433.00
311
2019/11/18
720.00
2.56
720.00
690.00
690.00
210
148,390.00
312
2019/11/17
702.00
-1.4
706.00
700.00
706.00
236
165,692.00
313
2019/11/13
725.00
0
739.00
725.00
739.00
50
36,540.00
314
2019/11/12
725.00
-2.55
758.00
709.00
755.00
655
488,005.00
315
2019/11/11
744.00
4.06
744.00
709.00
713.00
479
348,370.00
316
2019/11/10
715.00
0
720.00
712.00
715.00
520
372,430.00
317
2019/11/06
719.00
-0.14
734.00
719.00
720.00
280
201,870.00
318
2019/11/05
720.00
0.28
720.00
715.00
718.00
290
208,210.00
319
2019/11/03
712.00
0.28
724.00
710.00
723.00
825
588,440.00
320
2019/10/31
710.00
2.16
719.00
699.00
705.00
1,485
1,048,545.00
321
2019/10/24
695.00
1.31
697.00
688.00
695.00
410
283,720.00
322
2019/10/17
686.00
-0.58
690.00
679.00
679.00
484
332,379.00
323
2019/10/16
690.00
0.73
690.00
685.00
685.00
1,180
812,740.00
324
2019/10/15
685.00
1.93
685.00
685.00
685.00
40
27,400.00
325
2019/10/14
672.00
0.15
672.00
663.00
671.00
175
116,835.00
326
2019/10/10
671.00
-1.32
671.00
670.00
670.00
40
26,830.00
327
2019/10/03
680.00
0.74
680.00
667.00
675.00
410
277,460.00
328
2019/10/02
675.00
-1.89
675.00
663.00
675.00
40
26,880.00
329
2019/10/01
688.00
2.53
689.00
673.00
678.00
130
88,440.00
330
2019/09/30
658.00
0.46
668.00
658.00
660.00
208
143,970.00
331
2019/09/29
655.00
-0.46
662.00
655.00
655.00
610
401,160.00
332
2019/09/26
658.00
-0.15
668.00
655.00
655.00
170
111,880.00
333
2019/09/24
670.00
-0.3
679.00
665.00
665.00
289
194,421.00
334
2019/09/23
672.00
-1.03
692.00
666.00
666.00
140
94,440.00
335
2019/09/22
679.00
-1.45
688.00
677.00
685.00
330
224,350.00
336
2019/09/19
689.00
-1.85
700.00
673.00
700.00
594
411,950.00
337
2019/09/18
702.00
3.54
704.00
680.00
691.00
903
624,787.00
338
2019/09/17
678.00
4.63
680.00
637.00
637.00
865
577,045.00
339
2019/09/16
648.00
-4.99
675.00
648.00
675.00
1,478
979,315.00
340
2019/09/15
682.00
-4.62
705.00
664.00
702.00
1,365
912,735.00
341
2019/09/11
715.00
-0.42
724.00
704.00
704.00
381
272,750.00
342
2019/09/10
718.00
-0.14
725.00
708.00
708.00
338
243,740.00
343
2019/09/09
719.00
-1.51
730.00
706.00
722.00
1,518
1,095,198.00
344
2019/09/08
730.00
-1.62
751.00
730.00
751.00
1,360
997,010.00
345
2019/09/05
742.00
-0.27
749.00
732.00
744.00
1,396
1,030,444.00
346
2019/09/04
744.00
0.4
748.00
727.00
727.00
1,848
1,365,953.00
347
2019/09/03
741.00
0.27
753.00
736.00
740.00
2,170
1,606,670.00
348
2019/09/02
739.00
0
742.00
738.00
738.00
1,330
983,406.00
349
2019/09/01
739.00
0.27
753.00
731.00
731.00
2,081
1,544,772.00
350
2019/08/29
737.00
-0.54
764.00
733.00
755.00
5,504
4,072,704.00
351
2019/08/28
741.00
-3.64
785.00
739.00
770.00
8,931
6,705,603.00
352
2019/08/27
769.00
2.67
785.00
737.00
737.00
5,614
4,307,328.00
353
2019/08/26
749.00
0.81
772.00
730.00
755.00
1,290
953,870.00
354
2019/08/25
743.00
0.41
765.00
720.00
754.00
2,467
1,811,067.00
355
2019/08/22
740.00
3.5
744.00
714.00
715.00
5,350
3,900,010.00
356
2019/08/21
715.00
3.77
736.00
683.00
697.00
2,109
1,470,813.00
357
2019/08/20
689.00
-0.72
700.00
676.00
700.00
495
338,020.00
358
2019/08/19
694.00
0.73
700.00
673.00
676.00
1,880
1,296,060.00
359
2019/08/18
689.00
1.92
689.00
689.00
676.00
20
13,780.00
360
2019/08/15
676.00
4
676.00
642.00
663.00
546
360,350.00
361
2019/08/14
650.00
-0.61
667.00
640.00
667.00
910
593,980.00
362
2019/08/13
654.00
0.77
655.00
642.00
655.00
290
187,640.00
363
2019/08/12
649.00
3.51
651.00
628.00
628.00
1,144
730,120.00
364
2019/08/11
627.00
-1.1
640.00
625.00
635.00
480
302,280.00
365
2019/08/08
634.00
-3.79
651.00
634.00
646.00
638
406,552.00
366
2019/08/07
659.00
3.94
666.00
606.00
623.00
953
611,044.00
367
2019/08/06
634.00
-3.21
642.00
610.00
642.00
979
618,194.00
368
2019/08/05
655.00
-6.7
688.00
655.00
688.00
2,870
1,915,610.00
369
2019/08/04
702.00
-4.75
723.00
673.00
723.00
3,828
2,659,228.00
370
2019/08/01
737.00
9.67
737.00
637.00
685.00
3,450
2,332,315.00
371
2019/07/31
672.00
5.16
685.00
603.00
627.00
2,145
1,419,145.00
372
2019/07/30
639.00
5.79
639.00
575.00
592.00
1,185
743,960.00
373
2019/07/29
604.00
5.04
604.00
565.00
565.00
475
280,160.00
374
2019/07/28
575.00
-1.03
586.00
566.00
571.00
160
91,920.00
375
2019/07/25
581.00
-3.49
590.00
576.00
590.00
1,010
587,740.00
376
2019/07/24
602.00
7.69
602.00
559.00
565.00
645
382,370.00
377
2019/07/23
559.00
2.57
560.00
545.00
545.00
140
77,330.00
378
2019/07/22
545.00
-1.27
545.00
536.00
542.00
110
59,550.00
379
2019/07/21
552.00
2.79
563.00
541.00
563.00
290
158,500.00
380
2019/07/18
537.00
-0.92
537.00
537.00
537.00
20
10,740.00
381
2019/07/17
542.00
1.88
542.00
532.00
538.00
160
86,340.00
382
2019/07/16
532.00
0.38
558.00
530.00
530.00
770
416,160.00
383
2019/07/15
530.00
0
540.00
523.00
539.00
210
112,290.00
384
2019/07/14
530.00
0.57
540.00
515.00
520.00
388
203,258.00
385
2019/07/11
527.00
-1.5
528.00
526.00
526.00
190
100,130.00
386
2019/07/10
535.00
1.52
535.00
521.00
521.00
160
84,210.00
387
2019/07/09
527.00
0.38
540.00
518.00
518.00
328
175,020.00
388
2019/07/08
525.00
-0.94
530.00
522.00
522.00
270
141,665.00
389
2019/07/07
530.00
0.76
536.00
521.00
526.00
475
248,775.00
390
2019/07/04
526.00
-1.31
530.00
518.00
523.00
200
105,340.00
391
2019/07/03
533.00
4.51
533.00
520.00
520.00
190
99,950.00
392
2019/07/02
510.00
0
510.00
500.00
500.00
188
94,980.00
393
2019/07/01
510.00
-1.92
513.00
506.00
510.00
165
84,230.00
394
2019/06/30
520.00
0.39
520.00
508.00
508.00
200
102,470.00
395
2019/06/27
518.00
-1.15
525.00
515.00
518.00
190
98,750.00
396
2019/06/26
524.00
-0.95
524.00
512.00
521.00
400
207,970.00
397
2019/12/05
804.00
6.77
804.00
768.00
768.00
14,397
11,338,674.00
398
2019/12/04
753.00
0.27
765.00
746.00
746.00
4,758
3,605,904.00
399
2019/12/03
751.00
0.54
751.00
740.00
740.00
2,209
1,649,870.00
400
2019/12/02
747.00
1.22
748.00
728.00
728.00
670
492,136.00
401
2019/12/01
738.00
1.23
738.00
716.00
716.00
958
701,249.00
402
2019/11/28
729.00
4.14
729.00
714.00
714.00
950
685,695.00
403
2019/11/27
700.00
1.3
713.00
694.00
694.00
80
56,370.00
404
2019/11/26
691.00
-0.14
705.00
680.00
680.00
451
316,471.00
405
2019/11/25
692.00
-0.72
692.00
672.00
684.00
422
288,290.00
406
2019/11/24
697.00
-1.13
699.00
692.00
692.00
233
162,217.00
407
2019/11/21
705.00
-0.98
713.00
698.00
712.00
520
367,400.00
408
2019/11/20
712.00
0.28
720.00
710.00
710.00
140
99,870.00
409
2019/11/19
710.00
-1.39
710.00
707.00
707.00
139
98,433.00
410
2019/11/18
720.00
2.56
720.00
690.00
690.00
210
148,390.00
411
2019/11/17
702.00
-1.4
706.00
700.00
706.00
236
165,692.00
412
2019/11/13
725.00
0
739.00
725.00
739.00
50
36,540.00
413
2019/11/12
725.00
-2.55
758.00
709.00
755.00
655
488,005.00
414
2019/11/11
744.00
4.06
744.00
709.00
713.00
479
348,370.00
415
2019/11/10
715.00
0
720.00
712.00
715.00
520
372,430.00
416
2019/11/06
719.00
-0.14
734.00
719.00
720.00
280
201,870.00
417
2019/11/05
720.00
0.28
720.00
715.00
718.00
290
208,210.00
418
2019/11/03
712.00
0.28
724.00
710.00
723.00
825
588,440.00
419
2019/10/31
710.00
2.16
719.00
699.00
705.00
1,485
1,048,545.00
420
2019/10/24
695.00
1.31
697.00
688.00
695.00
410
283,720.00
421
2019/10/17
686.00
-0.58
690.00
679.00
679.00
484
332,379.00
422
2019/10/16
690.00
0.73
690.00
685.00
685.00
1,180
812,740.00
423
2019/10/15
685.00
1.93
685.00
685.00
685.00
40
27,400.00
424
2019/10/14
672.00
0.15
672.00
663.00
671.00
175
116,835.00
425
2019/10/10
671.00
-1.32
671.00
670.00
670.00
40
26,830.00
426
2019/10/03
680.00
0.74
680.00
667.00
675.00
410
277,460.00
427
2019/10/02
675.00
-1.89
675.00
663.00
675.00
40
26,880.00
428
2019/10/01
688.00
2.53
689.00
673.00
678.00
130
88,440.00
429
2019/09/30
658.00
0.46
668.00
658.00
660.00
208
143,970.00
430
2019/09/29
655.00
-0.46
662.00
655.00
655.00
610
401,160.00
431
2019/09/26
658.00
-0.15
668.00
655.00
655.00
170
111,880.00
432
2019/09/24
670.00
-0.3
679.00
665.00
665.00
289
194,421.00
433
2019/09/23
672.00
-1.03
692.00
666.00
666.00
140
94,440.00
434
2019/09/22
679.00
-1.45
688.00
677.00
685.00
330
224,350.00
435
2019/09/19
689.00
-1.85
700.00
673.00
700.00
594
411,950.00
436
2019/09/18
702.00
3.54
704.00
680.00
691.00
903
624,787.00
437
2019/09/17
678.00
4.63
680.00
637.00
637.00
865
577,045.00
438
2019/09/16
648.00
-4.99
675.00
648.00
675.00
1,478
979,315.00
439
2019/09/15
682.00
-4.62
705.00
664.00
702.00
1,365
912,735.00
440
2019/09/11
715.00
-0.42
724.00
704.00
704.00
381
272,750.00
441
2019/09/10
718.00
-0.14
725.00
708.00
708.00
338
243,740.00
442
2019/09/09
719.00
-1.51
730.00
706.00
722.00
1,518
1,095,198.00
443
2019/09/08
730.00
-1.62
751.00
730.00
751.00
1,360
997,010.00
444
2019/09/05
742.00
-0.27
749.00
732.00
744.00
1,396
1,030,444.00
445
2019/09/04
744.00
0.4
748.00
727.00
727.00
1,848
1,365,953.00
446
2019/09/03
741.00
0.27
753.00
736.00
740.00
2,170
1,606,670.00
447
2019/09/02
739.00
0
742.00
738.00
738.00
1,330
983,406.00
448
2019/09/01
739.00
0.27
753.00
731.00
731.00
2,081
1,544,772.00
449
2019/08/29
737.00
-0.54
764.00
733.00
755.00
5,504
4,072,704.00
450
2019/08/28
741.00
-3.64
785.00
739.00
770.00
8,931
6,705,603.00
451
2019/08/27
769.00
2.67
785.00
737.00
737.00
5,614
4,307,328.00
452
2019/08/26
749.00
0.81
772.00
730.00
755.00
1,290
953,870.00
453
2019/08/25
743.00
0.41
765.00
720.00
754.00
2,467
1,811,067.00
454
2019/08/22
740.00
3.5
744.00
714.00
715.00
5,350
3,900,010.00
455
2019/08/21
715.00
3.77
736.00
683.00
697.00
2,109
1,470,813.00
456
2019/08/20
689.00
-0.72
700.00
676.00
700.00
495
338,020.00
457
2019/08/19
694.00
0.73
700.00
673.00
676.00
1,880
1,296,060.00
458
2019/08/18
689.00
1.92
689.00
689.00
676.00
20
13,780.00
459
2019/08/15
676.00
4
676.00
642.00
663.00
546
360,350.00
460
2019/08/14
650.00
-0.61
667.00
640.00
667.00
910
593,980.00
461
2019/08/13
654.00
0.77
655.00
642.00
655.00
290
187,640.00
462
2019/08/12
649.00
3.51
651.00
628.00
628.00
1,144
730,120.00
463
2019/08/11
627.00
-1.1
640.00
625.00
635.00
480
302,280.00
464
2019/08/08
634.00
-3.79
651.00
634.00
646.00
638
406,552.00
465
2019/08/07
659.00
3.94
666.00
606.00
623.00
953
611,044.00
466
2019/08/06
634.00
-3.21
642.00
610.00
642.00
979
618,194.00
467
2019/08/05
655.00
-6.7
688.00
655.00
688.00
2,870
1,915,610.00
468
2019/08/04
702.00
-4.75
723.00
673.00
723.00
3,828
2,659,228.00
469
2019/08/01
737.00
9.67
737.00
637.00
685.00
3,450
2,332,315.00
470
2019/07/31
672.00
5.16
685.00
603.00
627.00
2,145
1,419,145.00
471
2019/07/30
639.00
5.79
639.00
575.00
592.00
1,185
743,960.00
472
2019/07/29
604.00
5.04
604.00
565.00
565.00
475
280,160.00
473
2019/07/28
575.00
-1.03
586.00
566.00
571.00
160
91,920.00
474
2019/07/25
581.00
-3.49
590.00
576.00
590.00
1,010
587,740.00
475
2019/07/24
602.00
7.69
602.00
559.00
565.00
645
382,370.00
476
2019/07/23
559.00
2.57
560.00
545.00
545.00
140
77,330.00
477
2019/07/22
545.00
-1.27
545.00
536.00
542.00
110
59,550.00
478
2019/07/21
552.00
2.79
563.00
541.00
563.00
290
158,500.00
479
2019/07/18
537.00
-0.92
537.00
537.00
537.00
20
10,740.00
480
2019/07/17
542.00
1.88
542.00
532.00
538.00
160
86,340.00
481
2019/07/16
532.00
0.38
558.00
530.00
530.00
770
416,160.00
482
2019/07/15
530.00
0
540.00
523.00
539.00
210
112,290.00
483
2019/07/14
530.00
0.57
540.00
515.00
520.00
388
203,258.00
484
2019/07/11
527.00
-1.5
528.00
526.00
526.00
190
100,130.00
485
2019/07/10
535.00
1.52
535.00
521.00
521.00
160
84,210.00
486
2019/07/09
527.00
0.38
540.00
518.00
518.00
328
175,020.00
487
2019/07/08
525.00
-0.94
530.00
522.00
522.00
270
141,665.00
488
2019/07/07
530.00
0.76
536.00
521.00
526.00
475
248,775.00
489
2019/07/04
526.00
-1.31
530.00
518.00
523.00
200
105,340.00
490
2019/07/03
533.00
4.51
533.00
520.00
520.00
190
99,950.00
491
2019/07/02
510.00
0
510.00
500.00
500.00
188
94,980.00
492
2019/07/01
510.00
-1.92
513.00
506.00
510.00
165
84,230.00
493
2019/06/30
520.00
0.39
520.00
508.00
508.00
200
102,470.00
494
2019/06/27
518.00
-1.15
525.00
515.00
518.00
190
98,750.00
495
2019/06/26
524.00
-0.95
524.00
512.00
521.00
400
207,970.00
Showing 1 - 100 of 196 records. [Total pages: 2]
1
2
Next
Last
Buyer
Seller
Date
Search
Clear
Showing 1 - 100 of 9044 records. [Total pages: 91]
1
2
3
4
5
Next
Last
#
Date
Transact. No.
Buyer
Seller
Qty.
Rate
Amount
1
2019/12/05
2019120501006084
34
36
156
804.00
125,424.00
2
2019/12/05
2019120501006028
56
36
119
804.00
95,676.00
3
2019/12/05
2019120501006027
56
35
81
802.00
64,962.00
4
2019/12/05
2019120501006014
17
35
10
802.00
8,020.00
5
2019/12/05
2019120501005996
40
18
100
802.00
80,200.00
6
2019/12/05
2019120501005912
34
42
10
802.00
8,020.00
7
2019/12/05
2019120501003951
36
59
150
782.00
117,300.00
8
2019/12/05
2019120501003925
7
18
100
781.00
78,100.00
9
2019/12/05
2019120501003909
45
42
10
779.00
7,790.00
10
2019/12/05
2019120501003832
21
59
100
780.00
78,000.00
11
2019/12/05
2019120501004064
58
39
80
784.00
62,720.00
12
2019/12/05
2019120501004045
21
39
20
784.00
15,680.00
13
2019/12/05
2019120501004034
58
39
100
784.00
78,400.00
14
2019/12/05
2019120501004002
38
52
200
783.00
156,600.00
15
2019/12/05
2019120501004001
38
41
50
783.00
39,150.00
16
2019/12/05
2019120501003952
36
34
50
783.00
39,150.00
17
2019/12/05
2019120501004342
48
43
100
789.00
78,900.00
18
2019/12/05
2019120501004338
22
43
100
789.00
78,900.00
19
2019/12/05
2019120501004319
7
18
42
787.00
33,054.00
20
2019/12/05
2019120501004253
56
18
58
787.00
45,646.00
21
2019/12/05
2019120501004066
58
57
500
785.00
392,500.00
22
2019/12/05
2019120501004065
58
52
200
784.00
156,800.00
23
2019/12/05
2019120501004385
19
22
75
789.00
59,175.00
24
2019/12/05
2019120501004384
58
18
10
785.00
7,850.00
25
2019/12/05
2019120501004356
7
22
10
789.00
7,890.00
26
2019/12/05
2019120501004355
58
22
39
789.00
30,771.00
27
2019/12/05
2019120501004354
58
43
11
789.00
8,679.00
28
2019/12/05
2019120501004349
48
43
19
789.00
14,991.00
29
2019/12/05
2019120501004470
58
52
10
789.00
7,890.00
30
2019/12/05
2019120501004400
6
6
60
790.00
47,400.00
31
2019/12/05
2019120501004389
19
6
25
790.00
19,750.00
32
2019/12/05
2019120501004388
19
17
30
790.00
23,700.00
33
2019/12/05
2019120501004387
19
22
20
790.00
15,800.00
34
2019/12/05
2019120501004386
19
22
50
790.00
39,500.00
35
2019/12/05
2019120501004531
58
13
10
789.00
7,890.00
36
2019/12/05
2019120501004530
58
18
10
789.00
7,890.00
37
2019/12/05
2019120501004521
26
44
10
786.00
7,860.00
38
2019/12/05
2019120501004500
26
44
10
786.00
7,860.00
39
2019/12/05
2019120501004480
26
44
10
786.00
7,860.00
40
2019/12/05
2019120501004471
58
18
90
789.00
71,010.00
41
2019/12/05
2019120501004595
43
34
10
792.00
7,920.00
42
2019/12/05
2019120501004557
58
18
70
793.00
55,510.00
43
2019/12/05
2019120501004537
38
5
10
790.00
7,900.00
44
2019/12/05
2019120501004536
38
43
500
790.00
395,000.00
45
2019/12/05
2019120501004535
38
6
35
790.00
27,650.00
46
2019/12/05
2019120501004532
58
57
10
789.00
7,890.00
47
2019/12/05
2019120501004660
45
1
10
790.00
7,900.00
48
2019/12/05
2019120501004611
50
44
10
789.00
7,890.00
49
2019/12/05
2019120501004605
53
44
10
787.00
7,870.00
50
2019/12/05
2019120501004604
43
26
30
794.00
23,820.00
51
2019/12/05
2019120501004603
43
18
10
793.00
7,930.00
52
2019/12/05
2019120501004596
43
18
20
793.00
15,860.00
53
2019/12/05
2019120501004949
7
18
20
793.00
15,860.00
54
2019/12/05
2019120501004948
7
42
50
792.00
39,600.00
55
2019/12/05
2019120501004900
40
26
135
790.00
106,650.00
56
2019/12/05
2019120501004887
45
26
190
790.00
150,100.00
57
2019/12/05
2019120501004873
32
42
150
792.00
118,800.00
58
2019/12/05
2019120501004872
32
26
150
792.00
118,800.00
59
2019/12/05
2019120501005008
14
49
10
796.00
7,960.00
60
2019/12/05
2019120501005007
14
19
30
795.00
23,850.00
61
2019/12/05
2019120501005006
14
29
20
793.00
15,860.00
62
2019/12/05
2019120501005005
14
18
40
793.00
31,720.00
63
2019/12/05
2019120501004975
53
18
30
793.00
23,790.00
64
2019/12/05
2019120501004966
58
18
10
793.00
7,930.00
65
2019/12/05
2019120501005102
53
13
10
790.00
7,900.00
66
2019/12/05
2019120501005081
21
17
10
800.00
8,000.00
67
2019/12/05
2019120501005080
21
44
200
800.00
160,000.00
68
2019/12/05
2019120501005079
21
43
300
799.00
239,700.00
69
2019/12/05
2019120501005078
21
17
90
798.00
71,820.00
70
2019/12/05
2019120501005072
53
13
10
790.00
7,900.00
71
2019/12/05
2019120501005504
14
54
10
799.00
7,990.00
72
2019/12/05
2019120501005503
14
47
12
798.00
9,576.00
73
2019/12/05
2019120501005469
55
6
10
798.00
7,980.00
74
2019/12/05
2019120501005430
55
1
10
798.00
7,980.00
75
2019/12/05
2019120501005418
26
55
10
795.00
7,950.00
76
2019/12/05
2019120501005142
53
17
95
790.00
75,050.00
77
2019/12/05
2019120501005622
21
17
100
800.00
80,000.00
78
2019/12/05
2019120501005584
22
43
10
799.00
7,990.00
79
2019/12/05
2019120501005508
14
22
25
799.00
19,975.00
80
2019/12/05
2019120501005507
14
18
100
799.00
79,900.00
81
2019/12/05
2019120501005506
14
21
10
799.00
7,990.00
82
2019/12/05
2019120501005505
14
21
10
799.00
7,990.00
83
2019/12/05
2019120501005717
58
11
40
796.00
31,840.00
84
2019/12/05
2019120501005697
39
34
40
799.00
31,960.00
85
2019/12/05
2019120501005696
39
7
60
799.00
47,940.00
86
2019/12/05
2019120501005688
22
34
10
799.00
7,990.00
87
2019/12/05
2019120501005672
22
45
70
799.00
55,930.00
88
2019/12/05
2019120501005644
22
42
10
799.00
7,990.00
89
2019/12/05
2019120501005818
11
22
200
800.00
160,000.00
90
2019/12/05
2019120501005763
11
22
20
800.00
16,000.00
91
2019/12/05
2019120501005762
11
17
20
800.00
16,000.00
92
2019/12/05
2019120501005761
11
43
10
799.00
7,990.00
93
2019/12/05
2019120501005749
1
11
50
793.00
39,650.00
94
2019/12/05
2019120501005718
35
11
85
795.00
67,575.00
95
2019/12/05
2019120501005911
34
43
425
802.00
340,850.00
96
2019/12/05
2019120501005851
26
37
10
800.00
8,000.00
97
2019/12/05
2019120501005822
11
43
75
802.00
60,150.00
98
2019/12/05
2019120501005821
11
49
500
800.00
400,000.00
99
2019/12/05
2019120501005820
11
22
25
800.00
20,000.00
100
2019/12/05
2019120501005819
11
42
200
800.00
160,000.00
Showing 1 - 100 of 9044 records. [Total pages: 91]
1
2
3
4
5
Next
Last
Fiscal Year
All
076-077
075-076
074-075
073-074
072-073
071-072
070-071
069-070
068-069
067-068
066-067
065-066
064-065
063-064
062-063
061-062
060-061
Sector
All
Capital
Commercial Banks
Corporate Debenture
Development Bank Limited
Finance
Government Bond
Hotels
Hydro Power
Insurance
Life Insurance
Manufacturing And Processing
Microfinance
Mutual Fund
Others
Preferred Stock
Promotor Share
Tradings
UnKnown
Search
Clear
Showing 1 - 2 of 2 records. [Total pages: 1]
1
#
Fiscal Year
Bookclose Date
Description
Agenda
Cash Dividend
Bonus Share
Right Share
1.
075-076
2019/12/06 AD (2076/08/20 BS)
Samudayik Laghubitta Bittiya Sanstha Limited proclaim its 6th AGM going to be held on Poush 11, 2076.
Financial Highlight of 2075/76, 2076/77, Appointment of Auditor, Others.
1.68%
32.00%
2:1
2.
074-075
2019/03/25 AD (2075/12/11 BS)
Samudayik Laghubitta Bittiya Sanstha Limited proclaim its 5th AGM going to be held on Chaitra 24, 2075.
Financial Highlight of 2074/75, 2075/76, Appointment of Auditor, Others.
0.00%
0.00%
Showing 1 - 2 of 2 records. [Total pages: 1]
1
Fiscal Year
All
076-077
075-076
074-075
073-074
072-073
071-072
070-071
069-070
068-069
067-068
066-067
065-066
064-065
063-064
062-063
061-062
060-061
Sector
All
Capital
Commercial Banks
Corporate Debenture
Development Bank Limited
Finance
Government Bond
Hotels
Hydro Power
Insurance
Life Insurance
Manufacturing And Processing
Microfinance
Mutual Fund
Others
Preferred Stock
Promotor Share
Tradings
UnKnown
Search
Clear
Showing 1 - 4 of 4 records. [Total pages: 1]
1
#
Fiscal Year
Date
Description
1.
076-077
2019/11/10 AD (2076/07/24 BS)
Samudayik Laghubitta Bittiya Sanstha Limited has published its provisional financial statement from the first quarter of the fiscal year 2076/77.
2.
075-076
2019/08/07 AD (2076/04/22 BS)
Samudayik Laghubitta Bittiya Sanstha Limited has published its provisional financial statement from the fourth quarter of the fiscal year 2075/76.
3.
075-076
2019/05/02 AD (2076/01/19 BS)
Samudayik Laghubitta Bittiya Sanstha Limited has published its provisional financial statement from the third quarter of the fiscal year 2075/76.
4.
075-076
2019/02/05 AD (2075/10/22 BS)
Samudayik Laghubitta Bittiya Sanstha Limited has published its provisional financial statement from the second quarter of the fiscal year 2075/76.
Showing 1 - 4 of 4 records. [Total pages: 1]
1
Fiscal Year
All
076-077
075-076
074-075
073-074
072-073
071-072
070-071
069-070
068-069
067-068
066-067
065-066
064-065
063-064
062-063
061-062
060-061
Sector
All
Capital
Commercial Banks
Corporate Debenture
Development Bank Limited
Finance
Government Bond
Hotels
Hydro Power
Insurance
Life Insurance
Manufacturing And Processing
Microfinance
Mutual Fund
Others
Preferred Stock
Promotor Share
Tradings
UnKnown
Search
Clear
Could not find Tender & Auction data
Showing 1 - 1 of 1 records. [Total pages: 1]
1
#
Fiscal Year
Value
1.
075-076
1.68%
Showing 1 - 1 of 1 records. [Total pages: 1]
1
Showing 1 - 1 of 1 records. [Total pages: 1]
1
#
Fiscal Year
Value
1.
075-076
32.00%
Showing 1 - 1 of 1 records. [Total pages: 1]
1
Showing 1 - 1 of 1 records. [Total pages: 1]
1
#
Fiscal Year
Value
1.
075-076
2:1
Showing 1 - 1 of 1 records. [Total pages: 1]
1