Sector Microfinance
# Value  Fiscal Year
History not available...
Shares Outstanding 1,000,000.00
# Value  Fiscal Year
History not available...
Market Price 470.00
# Value  Fiscal Year
History not available...
% Change -3.49%
# Value  Fiscal Year
History not available...
Last Traded On 2019/12/10 03:00:00
# Value  Fiscal Year
History not available...
52 Weeks Low - High 273.00 -  487.00
# Value  Fiscal Year
History not available...
180 Day Average 414.81
# Value  Fiscal Year
History not available...
1 Year Yield
# Value  Fiscal Year
History not available...
EPS 11.99 (FY: 076-077, Q: 1)
# Value  Fiscal Year
History not available...
P/E Ratio 39.20
# Value  Fiscal Year
History not available...
Book Value 123.65
# Value  Fiscal Year
History not available...
PBV 3.80
# 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 1,571.00
# Value  Fiscal Year
History not available...
Market Capitalization 470,000,000.00
# 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 2019/12/10 470.00 -3.49 496.00 460.00 478.00 3,988 1,870,656.00
2 2019/12/09 487.00 8.71 487.00 450.00 450.00 6,245 2,905,900.00
3 2019/12/08 448.00 0 448.00 434.00 440.00 1,420 628,230.00
4 2019/12/05 448.00 -0.22 453.00 435.00 453.00 1,682 746,505.00
5 2019/12/04 449.00 4.66 459.00 429.00 429.00 3,590 1,578,630.00
6 2019/12/03 429.00 -0.46 437.00 425.00 430.00 1,140 492,380.00
7 2019/12/02 431.00 0.23 434.00 425.00 430.00 1,030 442,230.00
8 2019/12/01 430.00 1.18 430.00 421.00 425.00 660 281,930.00
9 2019/11/28 425.00 -1.16 429.00 423.00 424.00 730 311,450.00
10 2019/11/27 430.00 -0.46 430.00 423.00 424.00 360 153,120.00
11 2019/11/26 432.00 1.89 432.00 418.00 418.00 642 271,966.00
12 2019/11/25 424.00 -0.24 433.00 416.00 433.00 350 146,860.00
13 2019/11/24 425.00 -0.93 429.00 421.00 429.00 930 393,150.00
14 2019/11/21 429.00 -1.38 430.00 422.00 428.00 1,220 517,480.00
15 2019/11/20 435.00 0.46 439.00 431.00 435.00 890 385,770.00
16 2019/11/19 433.00 -0.46 434.00 425.00 427.00 860 370,000.00
17 2019/11/18 435.00 0.69 448.00 425.00 425.00 360 156,480.00
18 2019/11/17 432.00 -1.82 448.00 424.00 448.00 910 394,130.00
19 2019/11/14 440.00 -0.9 445.00 436.00 444.00 1,899 834,724.00
20 2019/11/13 444.00 5.71 450.00 418.00 418.00 3,337 1,472,733.00
21 2019/11/12 420.00 -3 438.00 407.00 425.00 742 311,580.00
22 2019/11/11 433.00 4.84 438.00 407.00 419.00 1,160 492,280.00
23 2019/11/10 413.00 -1.2 413.00 403.00 410.00 2,010 817,052.00
24 2019/11/07 418.00 0 418.00 406.00 418.00 310 127,120.00
25 2019/11/06 418.00 -0.24 418.00 407.00 419.00 2,197 900,509.00
26 2019/11/05 419.00 2.7 419.00 407.00 408.00 558 229,706.00
27 2019/11/04 408.00 -0.73 415.00 408.00 411.00 360 147,140.00
28 2019/11/03 411.00 0.98 420.00 408.00 414.00 590 242,130.00
29 2019/10/31 407.00 -0.25 413.00 405.00 408.00 350 142,540.00
30 2019/10/24 408.00 -0.73 414.00 406.00 412.00 920 375,085.00
31 2019/10/23 411.00 0.74 411.00 397.00 408.00 450 182,260.00
32 2019/10/22 408.00 -1.69 412.00 408.00 408.00 440 179,890.00
33 2019/10/21 415.00 0.24 419.00 408.00 414.00 440 181,150.00
34 2019/10/20 414.00 -0.48 414.00 405.00 408.00 250 102,590.00
35 2019/10/17 416.00 0.48 416.00 406.00 414.00 370 152,740.00
36 2019/10/16 414.00 1.47 416.00 405.00 408.00 860 349,750.00
37 2019/10/15 408.00 0.25 410.00 402.00 402.00 160 65,220.00
38 2019/10/14 407.00 -0.73 410.00 405.00 408.00 420 171,200.00
39 2019/10/10 410.00 -1.2 415.00 410.00 412.00 50 20,570.00
40 2019/10/03 415.00 0.48 416.00 408.00 408.00 430 178,090.00
41 2019/10/02 413.00 -0.48 416.00 409.00 409.00 190 78,460.00
42 2019/10/01 415.00 0.97 423.00 409.00 409.00 490 204,080.00
43 2019/09/30 411.00 0.74 425.00 401.00 401.00 570 234,560.00
44 2019/09/29 408.00 0.25 414.00 401.00 401.00 490 200,490.00
45 2019/09/26 407.00 -1.21 414.00 407.00 412.00 1,040 426,090.00
46 2019/09/25 412.00 0 417.00 408.00 412.00 1,150 474,150.00
47 2019/09/24 412.00 0.49 415.00 410.00 411.00 830 341,940.00
48 2019/09/23 410.00 -0.97 422.00 410.00 414.00 1,080 446,350.00
49 2019/09/22 414.00 -3.27 428.00 410.00 428.00 1,730 720,510.00
50 2019/09/19 428.00 -0.47 438.00 421.00 430.00 2,192 933,322.00
51 2019/09/18 430.00 0.7 442.00 423.00 427.00 1,270 546,330.00
52 2019/09/17 427.00 1.91 435.00 411.00 411.00 2,675 1,130,565.00
53 2019/09/16 419.00 0 427.00 409.00 426.00 2,020 835,890.00
54 2019/09/15 419.00 -5.2 437.00 419.00 437.00 2,430 1,028,060.00
55 2019/09/11 452.00 -3 475.00 451.00 470.00 3,300 1,503,040.00
56 2019/09/10 466.00 -0.21 472.00 458.00 467.00 8,765 4,060,301.00
57 2019/09/09 467.00 5.18 488.00 455.00 466.00 22,021 10,351,198.00
58 2019/09/08 444.00 9.9 444.00 412.00 412.00 460 203,440.00
59 2019/09/05 404.00 9.78 404.00 375.00 375.00 60 23,490.00
60 2019/09/03 368.00 7.6 368.00 348.00 348.00 140 49,780.00
61 2019/09/02 342.00 3.64 342.00 336.00 336.00 20 6,780.00
62 2019/09/01 330.00 3.77 330.00 324.00 324.00 20 6,540.00
63 2019/08/29 318.00 1.92 318.00 318.00 318.00 10 3,180.00
64 2019/08/28 312.00 4 312.00 306.00 306.00 20 6,180.00
65 2019/08/27 300.00 9.89 300.00 278.00 278.00 70 20,400.00
66 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 2019/12/10 2019121001006968 41 10 180 470.00 84,600.00
2 2019/12/10 2019121001006717 18 45 10 470.00 4,700.00
3 2019/12/10 2019121001006689 34 16 130 463.00 60,190.00
4 2019/12/10 2019121001006688 13 16 100 465.00 46,500.00
5 2019/12/10 2019121001006484 47 25 50 472.00 23,600.00
6 2019/12/10 2019121001006444 58 42 370 470.00 173,900.00
7 2019/12/09 2019120901004851 34 35 10 470.00 4,700.00
8 2019/12/09 2019120901004850 34 53 10 470.00 4,700.00
9 2019/12/09 2019120901004680 32 19 245 474.00 116,130.00
10 2019/12/09 2019120901004679 32 36 30 474.00 14,220.00
11 2019/12/09 2019120901005228 45 38 40 474.00 18,960.00
12 2019/12/09 2019120901005227 45 42 10 474.00 4,740.00
13 2019/12/09 2019120901004910 34 17 60 470.00 28,200.00
14 2019/12/09 2019120901004854 34 42 290 474.00 137,460.00
15 2019/12/09 2019120901004853 34 39 20 473.00 9,460.00
16 2019/12/09 2019120901004852 34 39 20 473.00 9,460.00
17 2019/12/09 2019120901005335 1 16 10 475.00 4,750.00
18 2019/12/09 2019120901005334 1 34 10 475.00 4,750.00
19 2019/12/09 2019120901005333 1 34 10 475.00 4,750.00
20 2019/12/09 2019120901005332 1 52 10 475.00 4,750.00
21 2019/12/09 2019120901005331 1 58 10 475.00 4,750.00
22 2019/12/09 2019120901005330 1 38 40 474.00 18,960.00
23 2019/12/09 2019120901005365 49 10 10 487.00 4,870.00
24 2019/12/09 2019120901005347 1 26 10 478.00 4,780.00
25 2019/12/09 2019120901005346 1 57 100 477.00 47,700.00
26 2019/12/09 2019120901005345 1 34 20 477.00 9,540.00
27 2019/12/09 2019120901005337 1 58 10 476.00 4,760.00
28 2019/12/09 2019120901005336 1 58 10 476.00 4,760.00
29 2019/12/10 2019121001000263 18 10 10 478.00 4,780.00
30 2019/12/10 2019121001000212 52 18 10 469.00 4,690.00
31 2019/12/10 2019121001000211 42 18 40 471.00 18,840.00
32 2019/12/10 2019121001000075 52 10 10 478.00 4,780.00
33 2019/12/09 2019120901005391 1 10 100 487.00 48,700.00
34 2019/12/09 2019120901005390 1 52 10 487.00 4,870.00
35 2019/12/10 2019121001000401 58 7 16 460.00 7,360.00
36 2019/12/10 2019121001000395 48 49 200 469.00 93,800.00
37 2019/12/10 2019121001000394 42 49 10 469.00 4,690.00
38 2019/12/10 2019121001000393 42 49 10 469.00 4,690.00
39 2019/12/10 2019121001000381 48 7 20 478.00 9,560.00
40 2019/12/10 2019121001000372 18 52 10 485.00 4,850.00
41 2019/12/10 2019121001000518 19 43 50 495.00 24,750.00
42 2019/12/10 2019121001000517 19 34 10 492.00 4,920.00
43 2019/12/10 2019121001000516 19 49 100 490.00 49,000.00
44 2019/12/10 2019121001000515 19 41 10 489.00 4,890.00
45 2019/12/10 2019121001000417 48 48 10 490.00 4,900.00
46 2019/12/10 2019121001000416 48 39 10 486.00 4,860.00
47 2019/12/10 2019121001002378 18 44 10 478.00 4,780.00
48 2019/12/10 2019121001002377 18 44 10 478.00 4,780.00
49 2019/12/10 2019121001002363 58 44 10 478.00 4,780.00
50 2019/12/10 2019121001000789 43 49 50 487.00 24,350.00
51 2019/12/10 2019121001000788 41 49 50 487.00 24,350.00
52 2019/12/10 2019121001000519 19 43 30 496.00 14,880.00
53 2019/12/10 2019121001003481 34 56 10 483.00 4,830.00
54 2019/12/10 2019121001002385 18 16 10 485.00 4,850.00
55 2019/12/10 2019121001002382 18 52 100 478.00 47,800.00
56 2019/12/10 2019121001002381 18 59 10 478.00 4,780.00
57 2019/12/10 2019121001002380 18 42 10 478.00 4,780.00
58 2019/12/10 2019121001002379 18 44 10 478.00 4,780.00
59 2019/12/10 2019121001003960 42 42 10 475.00 4,750.00
60 2019/12/10 2019121001003821 42 47 10 475.00 4,750.00
61 2019/12/10 2019121001003638 14 48 180 476.00 85,680.00
62 2019/12/10 2019121001003571 14 21 10 476.00 4,760.00
63 2019/12/10 2019121001003548 21 16 10 480.00 4,800.00
64 2019/12/10 2019121001003525 14 41 10 476.00 4,760.00
65 2019/12/10 2019121001004349 21 42 130 470.00 61,100.00
66 2019/12/10 2019121001004348 21 49 60 470.00 28,200.00
67 2019/12/10 2019121001004347 32 49 10 471.00 4,710.00
68 2019/12/10 2019121001004172 32 54 80 471.00 37,680.00
69 2019/12/10 2019121001004101 32 5 10 471.00 4,710.00
70 2019/12/10 2019121001004029 21 34 10 470.00 4,700.00
71 2019/12/10 2019121001004656 51 34 200 463.00 92,600.00
72 2019/12/10 2019121001004655 52 34 80 465.00 37,200.00
73 2019/12/10 2019121001004654 32 34 100 466.00 46,600.00
74 2019/12/10 2019121001004614 32 54 10 466.00 4,660.00
75 2019/12/10 2019121001004434 52 48 10 465.00 4,650.00
76 2019/12/10 2019121001004420 52 48 10 465.00 4,650.00
77 2019/12/10 2019121001005352 58 46 10 462.00 4,620.00
78 2019/12/10 2019121001005337 58 29 10 462.00 4,620.00
79 2019/12/10 2019121001004705 43 34 20 461.00 9,220.00
80 2019/12/10 2019121001004659 32 34 300 461.00 138,300.00
81 2019/12/10 2019121001004658 18 34 200 462.00 92,400.00
82 2019/12/10 2019121001004657 52 34 100 462.00 46,200.00
83 2019/12/10 2019121001005582 38 40 20 461.00 9,220.00
84 2019/12/10 2019121001005558 38 21 10 461.00 4,610.00
85 2019/12/10 2019121001005540 43 21 10 461.00 4,610.00
86 2019/12/10 2019121001005444 58 21 10 462.00 4,620.00
87 2019/12/10 2019121001005370 58 46 10 462.00 4,620.00
88 2019/12/10 2019121001005356 58 46 10 462.00 4,620.00
89 2019/12/10 2019121001006160 22 6 10 468.00 4,680.00
90 2019/12/10 2019121001006145 22 17 10 468.00 4,680.00
91 2019/12/10 2019121001005839 43 39 10 465.00 4,650.00
92 2019/12/10 2019121001005747 34 29 10 463.00 4,630.00
93 2019/12/10 2019121001005671 34 34 452 463.00 209,276.00
94 2019/12/10 2019121001005603 45 41 50 468.00 23,400.00
95 2019/12/10 2019121001006443 58 10 50 469.00 23,450.00
96 2019/12/10 2019121001006442 58 39 10 469.00 4,690.00
97 2019/12/10 2019121001006441 58 6 10 468.00 4,680.00
98 2019/12/10 2019121001006416 34 45 10 463.00 4,630.00
99 2019/12/10 2019121001006322 43 45 10 464.00 4,640.00
100 2019/12/10 2019121001006220 17 6 30 468.00 14,040.00


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