merolagani - Bishal Bazar Company Limited (BBC) Detail, Announcements, News, Price History, Floorsheet

#	Date	LTP	% Change	High	Low	Open	Qty.	Turnover
1	2019/12/04	1,390.00	-0.71	1,390.00	1,390.00	1,390.00	150	208,500.00
2	2019/11/28	1,400.00	0.65	1,400.00	1,400.00	1,400.00	110	154,000.00
3	2019/11/26	1,391.00	-1.97	1,391.00	1,391.00	1,391.00	20	27,820.00
4	2019/11/24	1,419.00	0	1,447.00	1,419.00	1,447.00	91	130,529.00
5	2019/11/19	1,419.00	-2	1,420.00	1,392.00	1,420.00	160	225,790.00
6	2019/11/18	1,448.00	3.95	1,448.00	1,420.00	1,420.00	20	28,680.00
7	2019/11/17	1,393.00	1.98	1,393.00	1,393.00	1,393.00	10	13,930.00
8	2019/10/15	1,366.00	0	1,366.00	1,366.00	1,366.00	10	13,660.00
9	2019/10/14	1,366.00	-1.94	1,366.00	1,366.00	1,366.00	10	13,660.00
10	2019/09/26	1,393.00	-3.93	1,421.00	1,393.00	1,421.00	70	99,190.00
11	2019/09/25	1,450.00	-1.89	1,450.00	1,450.00	1,478.00	42	60,900.00
12	2019/09/24	1,478.00	3	1,478.00	1,450.00	1,450.00	20	29,280.00
13	2019/09/19	1,435.00	1.99	1,435.00	1,407.00	1,407.00	40	56,560.00
14	2019/09/18	1,407.00	0	1,407.00	1,407.00	1,407.00	20	28,140.00
15	2019/09/17	1,407.00	1.96	1,407.00	1,407.00	1,407.00	10	14,070.00
16	2019/09/11	1,380.00	-0.36	1,380.00	1,380.00	1,380.00	10	13,800.00
17	2019/09/10	1,385.00	-0.07	1,385.00	1,385.00	1,385.00	135	186,975.00
18	2019/09/09	1,386.00	-3.88	1,414.00	1,386.00	1,414.00	20	28,000.00
19	2019/08/29	1,442.00	-1.9	1,442.00	1,442.00	1,442.00	10	14,420.00
20	2019/08/25	1,470.00	-1.61	1,470.00	1,470.00	1,470.00	20	29,400.00
21	2019/08/22	1,494.00	-3.68	1,555.00	1,494.00	1,555.00	40	61,280.00
22	2019/08/21	1,551.00	5.73	1,551.00	1,496.00	1,496.00	118	179,754.00
23	2019/08/20	1,467.00	5.61	1,497.00	1,411.00	1,416.00	331	481,481.00
24	2019/08/15	1,389.00	6.03	1,389.00	1,336.00	1,336.00	88	119,866.00
25	2019/08/14	1,310.00	-1.58	1,310.00	1,310.00	1,310.00	40	52,400.00
26	2019/08/12	1,331.00	-5.27	1,377.00	1,331.00	1,377.00	120	160,870.00
27	2019/08/11	1,405.00	0.93	1,405.00	1,400.00	1,400.00	250	350,250.00
28	2019/08/08	1,392.00	-1.69	1,442.00	1,392.00	1,442.00	450	628,460.00
29	2019/08/07	1,416.00	-1.67	1,416.00	1,416.00	1,416.00	200	283,200.00
30	2019/08/06	1,440.00	-1.37	1,450.00	1,440.00	1,450.00	100	144,500.00
31	2019/08/01	1,460.00	0	1,460.00	1,450.00	1,450.00	80	116,500.00
32	2019/07/31	1,460.00	0.69	1,460.00	1,448.00	1,450.00	235	340,780.00
33	2019/07/30	1,450.00	-2.62	1,460.00	1,450.00	1,460.00	67	97,320.00
34	2019/07/28	1,489.00	-1.97	1,489.00	1,489.00	1,489.00	10	14,890.00
35	2019/07/25	1,519.00	-2	1,519.00	1,519.00	1,519.00	10	15,190.00
36	2019/07/07	1,550.00	-1.02	1,550.00	1,550.00	1,550.00	30	46,500.00
37	2019/07/02	1,566.00	-1.94	1,566.00	1,566.00	1,566.00	10	15,660.00
38	2019/06/26	1,597.00	1.91	1,597.00	1,597.00	1,597.00	20	31,940.00
39	2019/06/25	1,567.00	-1.94	1,567.00	1,567.00	1,567.00	10	15,670.00
40	2019/06/12	1,598.00	0.06	1,598.00	1,598.00	1,598.00	10	15,980.00
41	2019/06/11	1,597.00	6.04	1,597.00	1,536.00	1,536.00	30	46,990.00
42	2019/06/06	1,506.00	-3.89	1,571.00	1,506.00	1,567.00	5,014	7,852,304.00
43	2019/06/04	1,567.00	-1.88	1,567.00	1,567.00	1,567.00	10	15,670.00
44	2019/06/03	1,597.00	-1.9	1,597.00	1,597.00	1,597.00	10	15,970.00
45	2019/05/29	1,628.00	-1.99	1,628.00	1,628.00	1,628.00	10	16,280.00
46	2019/05/23	1,661.00	-0.06	1,661.00	1,629.00	1,629.00	41	67,781.00
47	2019/05/21	1,662.00	1.96	1,662.00	1,662.00	1,662.00	10	16,620.00
48	2019/05/19	1,630.00	-5.78	1,696.00	1,630.00	1,696.00	30	49,890.00
49	2019/05/15	1,730.00	7.79	1,765.00	1,620.00	1,620.00	325	561,170.00
50	2019/05/14	1,605.00	-0.12	1,605.00	1,544.00	1,575.00	100	156,550.00
51	2019/05/13	1,607.00	-3.89	1,639.00	1,607.00	1,639.00	40	64,600.00
52	2019/05/08	1,672.00	1.95	1,672.00	1,672.00	1,672.00	10	16,720.00
53	2019/04/30	1,640.00	-3.36	1,665.00	1,640.00	1,665.00	70	115,290.00
54	2019/04/29	1,697.00	3.98	1,697.00	1,632.00	1,664.00	40	66,330.00
55	2019/04/23	1,632.00	-1.98	1,698.00	1,632.00	1,698.00	50	82,590.00
56	2019/04/22	1,665.00	1.96	1,665.00	1,665.00	1,665.00	10	16,650.00
57	2019/03/21	1,633.00	-1.98	1,633.00	1,633.00	1,633.00	20	32,660.00
58	2019/03/19	1,666.00	-2	1,666.00	1,666.00	1,666.00	20	33,320.00
59	2019/03/12	1,700.00	3.85	1,700.00	1,637.00	1,650.00	60	99,880.00
60	2019/03/11	1,637.00	1.99	1,637.00	1,605.00	1,637.00	50	81,850.00
61	2019/03/07	1,605.00	0	1,605.00	1,605.00	1,605.00	8	12,840.00
62	2019/03/05	1,605.00	-1.95	1,637.00	1,605.00	1,605.00	20	32,100.00
63	2019/02/21	1,637.00	1.99	1,637.00	1,605.00	1,637.00	20	32,740.00
64	2019/02/18	1,605.00	-3.37	1,661.00	1,605.00	1,630.00	150	243,250.00
65	2019/02/17	1,661.00	-2.86	1,710.00	1,661.00	1,676.00	150	250,650.00
66	2019/02/13	1,710.00	-1.84	1,742.00	1,710.00	1,724.00	214	366,136.00
67	2019/02/12	1,742.00	1.99	1,742.00	1,708.00	1,742.00	210	365,820.00
68	2019/02/07	1,708.00	-0.41	1,715.00	1,708.00	1,708.00	220	375,760.00
69	2019/02/06	1,715.00	-0.12	1,717.00	1,715.00	1,715.00	100	171,500.00
70	2019/02/04	1,717.00	-3.21	1,774.00	1,717.00	1,739.00	30	51,950.00
71	2019/02/03	1,774.00	1.95	1,774.00	1,740.00	1,774.00	50	88,700.00
72	2019/01/31	1,740.00	-0.4	1,747.00	1,715.00	1,747.00	460	789,150.00
73	2019/01/30	1,747.00	-1.96	1,782.00	1,747.00	1,782.00	100	174,700.00
74	2019/01/23	1,782.00	1.95	1,782.00	1,715.00	1,748.00	1,311	2,266,107.00
75	2019/01/21	1,748.00	-1.96	1,783.00	1,748.00	1,783.00	10	17,480.00
76	2019/01/20	1,783.00	1.94	1,783.00	1,749.00	1,749.00	11	19,613.00
77	2019/01/17	1,749.00	-2.07	1,786.00	1,682.00	1,786.00	1,250	2,155,730.00
78	2019/01/16	1,786.00	1.25	1,859.00	1,764.00	1,764.00	313	570,111.00
79	2019/01/15	1,764.00	1.97	1,764.00	1,730.00	1,730.00	10	17,640.00
80	2019/01/10	1,730.00	1.76	1,730.00	1,700.00	1,700.00	50	86,500.00
81	2019/01/02	1,700.00	-0.99	1,717.00	1,700.00	1,717.00	17	28,900.00
82	2018/12/30	1,717.00	-2	1,752.00	1,717.00	1,752.00	10	17,170.00
83	2018/12/27	1,752.00	-1.96	1,787.00	1,752.00	1,787.00	10	17,520.00
84	2018/12/26	1,787.00	9.97	1,787.00	1,625.00	1,625.00	90	156,540.00
85	2018/12/24	1,625.00	-7.67	1,760.00	1,625.00	1,760.00	292	485,202.00
86	2018/12/20	1,760.00	-0.23	1,769.00	1,760.00	1,764.00	23	40,597.00
87	2018/12/17	1,764.00	-2	1,800.00	1,764.00	1,800.00	10	17,640.00
88	2018/12/09	1,800.00	1.47	1,800.00	1,774.00	1,774.00	30	53,950.00
89	2018/12/04	1,774.00	-0.34	1,780.00	1,774.00	1,780.00	270	478,980.00
90	2018/12/03	1,780.00	-0.78	1,794.00	1,780.00	1,794.00	365	649,700.00
91	2018/12/02	1,794.00	1.99	1,794.00	1,759.00	1,759.00	1,040	1,865,760.00
92	2018/11/29	1,759.00	-2.28	1,800.00	1,759.00	1,800.00	1,063	1,906,672.00
93	2018/11/28	1,800.00	0	1,800.00	1,800.00	1,800.00	1,053	1,895,400.00
94	2018/11/27	1,800.00	0	1,800.00	1,800.00	1,800.00	1,053	1,895,400.00
95	2018/11/18	1,800.00	0.56	1,800.00	1,790.00	1,790.00	20	36,000.00
96	2018/10/22	1,790.00	-1.1	1,790.00	1,790.00	1,790.00	25	44,750.00
97	2018/10/04	1,810.00	1.12	1,810.00	1,810.00	1,810.00	290	524,900.00
98	2018/10/03	1,790.00	2.87	1,835.00	1,774.00	1,774.00	1,350	2,420,790.00
99	2018/10/02	1,740.00	1.16	1,740.00	1,705.00	1,720.00	2,955	5,067,885.00
100	2018/10/01	1,720.00	0	1,720.00	1,720.00	1,720.00	15	25,800.00

Showing 1 - 100 of 747 records. [Total pages: 8]

1 2 3 4 5 Next Last

Buyer

Seller

Date

Search Clear

Showing 1 - 100 of 1410 records. [Total pages: 15]

1 2 3 4 5 Next Last

#	Date	Transact. No.	Buyer	Seller	Qty.	Rate	Amount
1	2019/12/04	2019120401004461	39	13	150	1,390.00	208,500.00
2	2019/11/28	2019112801002503	18	19	10	1,400.00	14,000.00
3	2019/11/28	2019112801002085	18	58	100	1,400.00	140,000.00
4	2019/11/26	2019112601003345	18	19	20	1,391.00	27,820.00
5	2019/11/24	2019112401003884	25	41	41	1,419.00	58,179.00
6	2019/11/24	2019112401003616	25	52	40	1,447.00	57,880.00
7	2019/07/07	2019070701006875	17	46	10	1,550.00	15,500.00
8	2019/07/02	2019070201004077	48	58	10	1,566.00	15,660.00
9	2019/06/26	2019062601003669	48	48	20	1,597.00	31,940.00
10	2019/06/25	2019062501003726	48	35	10	1,567.00	15,670.00
11	2019/07/31	2019073101000530	58	35	30	1,450.00	43,500.00
12	2019/07/30	2019073001003273	40	35	50	1,450.00	72,500.00
13	2019/07/30	2019073001001016	48	6	17	1,460.00	24,820.00
14	2019/07/28	2019072801005045	48	38	10	1,489.00	14,890.00
15	2019/07/25	2019072501005197	39	6	10	1,519.00	15,190.00
16	2019/07/07	2019070701006923	17	35	20	1,550.00	31,000.00
17	2019/07/31	2019073101001491	17	35	15	1,450.00	21,750.00
18	2019/07/31	2019073101000939	58	35	30	1,450.00	43,500.00
19	2019/07/31	2019073101000768	37	35	30	1,450.00	43,500.00
20	2019/07/31	2019073101000634	35	35	10	1,450.00	14,500.00
21	2019/07/31	2019073101000595	17	35	10	1,450.00	14,500.00
22	2019/07/31	2019073101000594	17	35	10	1,450.00	14,500.00
23	2019/08/01	2019080101002904	37	35	30	1,450.00	43,500.00
24	2019/07/31	2019073101006209	6	35	10	1,460.00	14,600.00
25	2019/07/31	2019073101005938	37	35	30	1,448.00	43,440.00
26	2019/07/31	2019073101005937	25	35	10	1,449.00	14,490.00
27	2019/07/31	2019073101005936	50	35	10	1,450.00	14,500.00
28	2019/07/31	2019073101003429	54	35	40	1,450.00	58,000.00
29	2019/08/08	2019080801024298	51	40	10	1,420.00	14,200.00
30	2019/08/08	2019080801013273	37	48	10	1,442.00	14,420.00
31	2019/08/07	2019080701005407	48	4	200	1,416.00	283,200.00
32	2019/08/06	2019080601004798	37	35	50	1,440.00	72,000.00
33	2019/08/06	2019080601000885	48	35	50	1,450.00	72,500.00
34	2019/08/01	2019080101007499	46	35	50	1,460.00	73,000.00
35	2019/08/08	2019080801026735	17	58	20	1,392.00	27,840.00
36	2019/08/08	2019080801026540	48	58	250	1,392.00	348,000.00
37	2019/08/08	2019080801026539	34	58	10	1,392.00	13,920.00
38	2019/08/08	2019080801026538	48	58	100	1,400.00	140,000.00
39	2019/08/08	2019080801026537	34	58	20	1,401.00	28,020.00
40	2019/08/08	2019080801026536	34	58	30	1,402.00	42,060.00
41	2019/08/12	2019081201000536	34	4	10	1,365.00	13,650.00
42	2019/08/12	2019081201000531	48	4	10	1,377.00	13,770.00
43	2019/08/11	2019081101013703	26	4	25	1,405.00	35,125.00
44	2019/08/11	2019081101013251	37	4	50	1,400.00	70,000.00
45	2019/08/11	2019081101013250	40	4	125	1,401.00	175,125.00
46	2019/08/11	2019081101009927	48	58	50	1,400.00	70,000.00
47	2019/08/15	2019081501004415	4	35	10	1,336.00	13,360.00
48	2019/08/14	2019081401003254	37	40	40	1,310.00	52,400.00
49	2019/08/12	2019081201007016	17	17	50	1,331.00	66,550.00
50	2019/08/12	2019081201002831	34	17	20	1,338.00	26,760.00
51	2019/08/12	2019081201002830	48	17	10	1,338.00	13,380.00
52	2019/08/12	2019081201002829	25	17	20	1,338.00	26,760.00
53	2019/08/20	2019082001001757	4	39	10	1,468.00	14,680.00
54	2019/08/20	2019082001001685	4	48	10	1,440.00	14,400.00
55	2019/08/20	2019082001001363	17	4	20	1,416.00	28,320.00
56	2019/08/15	2019081501005897	4	39	10	1,389.00	13,890.00
57	2019/08/15	2019081501004912	52	35	48	1,362.00	65,376.00
58	2019/08/15	2019081501004911	52	58	20	1,362.00	27,240.00
59	2019/08/20	2019082001005513	38	52	31	1,411.00	43,741.00
60	2019/08/20	2019082001005418	45	52	20	1,416.00	28,320.00
61	2019/08/20	2019082001003966	11	52	10	1,439.00	14,390.00
62	2019/08/20	2019082001002330	4	25	10	1,468.00	14,680.00
63	2019/08/20	2019082001002319	4	48	190	1,468.00	278,920.00
64	2019/08/20	2019082001001990	41	4	10	1,497.00	14,970.00
65	2019/08/21	2019082101004169	29	34	10	1,551.00	15,510.00
66	2019/08/21	2019082101002254	38	54	30	1,524.00	45,720.00
67	2019/08/21	2019082101002253	38	52	68	1,523.00	103,564.00
68	2019/08/21	2019082101000087	4	34	10	1,496.00	14,960.00
69	2019/08/20	2019082001006281	41	4	10	1,467.00	14,670.00
70	2019/08/20	2019082001006039	4	25	10	1,439.00	14,390.00
71	2019/08/25	2019082501002719	46	34	10	1,470.00	14,700.00
72	2019/08/25	2019082501002718	28	34	10	1,470.00	14,700.00
73	2019/08/22	2019082201005305	48	34	10	1,494.00	14,940.00
74	2019/08/22	2019082201002843	48	34	10	1,524.00	15,240.00
75	2019/08/22	2019082201000352	46	41	10	1,555.00	15,550.00
76	2019/08/22	2019082201000256	1	34	10	1,555.00	15,550.00
77	2019/09/11	2019091101005250	48	11	10	1,380.00	13,800.00
78	2019/09/10	2019091001003250	39	40	125	1,385.00	173,125.00
79	2019/09/10	2019091001001315	39	34	10	1,385.00	13,850.00
80	2019/09/09	2019090901006804	55	34	10	1,386.00	13,860.00
81	2019/09/09	2019090901006777	48	34	10	1,414.00	14,140.00
82	2019/08/29	2019082901005499	38	34	10	1,442.00	14,420.00
83	2019/09/24	2019092401003827	14	35	10	1,478.00	14,780.00
84	2019/09/24	2019092401002781	14	34	10	1,450.00	14,500.00
85	2019/09/19	2019091901002774	14	55	10	1,435.00	14,350.00
86	2019/09/19	2019091901002763	14	29	30	1,407.00	42,210.00
87	2019/09/18	2019091801006755	48	29	20	1,407.00	28,140.00
88	2019/09/17	2019091701006807	6	38	10	1,407.00	14,070.00
89	2019/11/17	2019111701005859	34	52	10	1,393.00	13,930.00
90	2019/10/15	2019101501000027	34	1	10	1,366.00	13,660.00
91	2019/10/14	2019101401001345	34	3	10	1,366.00	13,660.00
92	2019/09/26	2019092601003088	52	28	10	1,393.00	13,930.00
93	2019/09/26	2019092601001806	52	34	60	1,421.00	85,260.00
94	2019/09/25	2019092501000800	21	47	42	1,450.00	60,900.00
95	2019/11/24	2019112401003615	25	34	10	1,447.00	14,470.00
96	2019/11/19	2019111901001619	58	48	10	1,419.00	14,190.00
97	2019/11/19	2019111901001169	13	37	50	1,392.00	69,600.00
98	2019/11/19	2019111901000688	13	37	100	1,420.00	142,000.00
99	2019/11/18	2019111801002023	34	52	10	1,448.00	14,480.00
100	2019/11/18	2019111801000474	34	52	10	1,420.00	14,200.00

Showing 1 - 100 of 1410 records. [Total pages: 15]

1 2 3 4 5 Next Last

Fiscal Year

Sector

Search Clear

Showing 1 - 4 of 4 records. [Total pages: 1]

#	Fiscal Year	Bookclose Date	Description	Agenda	Cash Dividend	Bonus Share
1.	072-073	2017/07/25 AD (2074/04/10 BS)	Bishal Bazar Company Limited proclaim its 34th AGM going to be held on Shrawan 31, 2074.	Financial Highlight 2070/71, 71/72 and 72/73, Appointment of Auditor, others.	0.00%	0.00%
2.	069-070		Bishal Bazar Company Limited has rescheduled its 33rd AGM going to be held on 30th Chaitra, 2070.	Financial Highlights for the fiscal year 2068/69 and Appointment of Auditor.	0.00%	0.00%
3.	068-069	2013/05/05 AD (2070/01/22 BS)	Bishal Bazar Company Limited has announced its 32nd AGM going to be held on 19th Baishak, 2070.	Financial Highlights for the fiscal year 2068/69 and Appointment of Auditor.	0.00%	0.00%
4.	067-068	2011/12/09 AD (2068/08/23 BS)	Bishal Bazaar Company Limited has announced its 30th and 31st Annual General Meeting going to be held on 2nd Poush 2068.	Financial Highlights for the fiscal year 2066/67 and 2067/68	0.00%	0.00%

Showing 1 - 4 of 4 records. [Total pages: 1]

Fiscal Year

Sector

Search Clear

Showing 1 - 6 of 6 records. [Total pages: 1]

#	Fiscal Year	Date	Description
1.	072-073	2016/05/17 AD (2073/02/04 BS)	Bishal Bazar Company Limited has published its provisional financial statement from the third quarter of the fiscal year 2072/73.
2.	072-073	2016/04/20 AD (2073/01/08 BS)	Bishal Bazar Company Limited has published its provisional financial statement from the second quarter of the fiscal year 2072/73.
3.	071-072	2015/11/29 AD (2072/08/13 BS)	Bishal Bazar Co. Limited has published its provisional financial statement from a fourth quarter of the fiscal year 2071/72.
4.	071-072	2015/07/16 AD (2072/03/31 BS)	Bishal Bazar Company Limited has published a provisional financial statement from a third quarter of the fiscal year 2071/72.
5.	071-072	2015/02/05 AD (2071/10/22 BS)	Bishal Bazar Bank Limited has published its unaudited financial statement from second quarter of the fiscal year 2071/72.
6.	070-071	2014/12/10 AD (2071/08/24 BS)	Bishal Bazar Co. Limited has published its provisional financial statement from last Quarter of the fiscal year 2070/071.

Showing 1 - 6 of 6 records. [Total pages: 1]

Fiscal Year

Sector

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