Stock Information and Tools

Nepal Stock Information

Stock Information and Tools

 

CEDB Hydropower Development Company Limited

52 Week High 1364, Low 651
Closing Avg
Weighted Avg
LTP 755(-25)
Listed Shares 83,94,100
Paid Up Capital 83,94,10,000
Market Capitalization 6,89,99,50,200
Net Profit
EPS(Published)
EPS(Normal)
PE
PE (current)
Bonus Last Year
Cash Dividend
Right Share
Net Worth





Pivot

S.N Date Price Change Max Price Min Price Prev Price Transaction Volume Amount
1 2022-08-08 780 -8 819 779.1 788 189 13127 10379500
2 2022-08-07 788 -7 805 780 795 159 8791 6925330
3 2022-08-05 795 -5 819 784.2 800 138 12668 10094400
4 2022-08-04 800 -14.1 825 800 814.1 244 19407 15752000
5 2022-08-03 814.1 -7.9 848 814 822 210 14377 11921800
6 2022-08-02 822 -13 838.4 815 835 159 10417 8595070
7 2022-08-01 835 -9 851 830.1 844 226 24053 20180600
8 2022-07-31 844 5 854.9 826.3 839 352 35120 29508100
9 2022-07-29 839 -1 856 826.3 840 126 12821 10774700
10 2022-07-28 840 0.6 869 830 839.4 400 54136 45659200
11 2022-07-27 839.4 29.4 839.4 794 810 284 24705 20131000
12 2022-07-26 810 -30 855 798 840 351 34504 28241500
13 2022-07-25 840 45.2 845 786.3 794.8 330 30484 25185300
14 2022-07-24 794.8 18.8 797.9 765 776 172 11220 8833790
15 2022-07-22 776 -22.7 804 768 798.7 168 14571 11376600
16 2022-07-21 798.7 3.7 815 782.6 795 211 17297 13852000
17 2022-07-20 795 19 800 765.3 776 226 23952 18936000
18 2022-07-19 776 32 800 730 744 416 37791 29458600
19 2022-07-18 744 16.1 752 710.4 727.9 138 11104 8103460
20 2022-07-17 727.9 -2.1 734 719 730 78 5523 4008320
21 2022-07-15 730 -1 758 718 731 69 3725 2701360
22 2022-07-14 731 -25 771.1 730.1 756 202 15962 11895800
23 2022-07-13 756 68.1 756 676.1 687.9 199 18583 13342400
24 2022-07-12 687.9 0.9 714 659.9 687 70 3560 2438080
25 2022-07-11 687 -23 700 672.7 710 159 10919 7452870
26 2022-07-08 710 -15 732.9 700 725 61 7780 5536250
27 2022-07-07 725 -15 764 715 740 154 7729 5653280
28 2022-07-06 740 23.8 744 698 716.2 133 9015 6453920
29 2022-07-05 716.2 -43.7 767.1 716.2 759.9 164 13292 9744070
30 2022-07-04 759.9 19.9 782 727 740 287 20548 15460100
31 2022-07-03 740 23 744.6 715 717 144 9404 6887600
32 2022-07-01 717 2 739 711.1 715 80 5734 4139020
33 2022-06-30 715 26 720 690 689 181 12404 8815470
34 2022-06-29 689 3.5 700 676.3 685.5 63 2554 1769720
35 2022-06-28 685.5 -9.2 699 667 694.7 44 1620 1099250
36 2022-06-27 694.7 -6.3 714.9 680 701 109 5905 4103620
37 2022-06-26 701 32 703 670 669 106 5741 3990040
38 2022-06-24 669 18 669 630 651 56 2615 1688800
39 2022-06-23 651 -20 660 644 671 70 4852 3170400
40 2022-06-22 671 -6 671 657 677 57 2073 1369310
41 2022-06-21 677 19 694 645.1 658 80 3928 2616370
42 2022-06-20 658 -10.3 673 645.9 668.3 120 8385 5470680
43 2022-06-19 668.3 -31.7 709 667.6 700 79 4660 3138390
44 2022-06-17 700 10 703.8 677.2 690 30 1275 874607
45 2022-06-16 690 12.1 699 670.2 677.9 64 2625 1797650
46 2022-06-15 677.9 -19 688.9 665 696.9 203 12797 8631500
47 2022-06-14 696.9 -8.1 711 691 705 112 8886 6228900
48 2022-06-13 705 -4.3 715 700 709.3 62 3270 2303730
49 2022-06-10 709.3 -10.7 730 707 720 43 2825 2016830
50 2022-06-09 720 -1 735 715 721 78 3004 2168250
51 2022-06-08 721 11 748 700.3 710 137 9939 7228190
52 2022-06-07 710 -4.9 720 700 714.9 117 9733 6869020
53 2022-06-06 714.9 3.9 725 709.2 711 100 5609 4019280
54 2022-06-03 711 -16 744 707.2 727 86 5525 3961240
55 2022-06-02 727 -3 744.4 716 730 69 2968 2151260
56 2022-06-01 730 15 730 710 715 96 5789 4161840
57 2022-05-31 715 -1 724 690 716 113 8061 5694220
58 2022-05-30 716 -26 729.1 714 742 91 8738 6291230
59 2022-05-27 742 7 760 725.3 735 68 3277 2445420
60 2022-05-26 735 -1 745 730.5 736 75 3930 2880740
61 2022-05-25 736 2 755 735 734 95 3971 2958790
62 2022-05-24 734 3.9 743.4 718 730.1 92 3460 2526100
63 2022-05-23 730.1 -15.9 734.7 717.6 746 71 3464 2521450
64 2022-05-20 746 -4 747 735 750 70 3324 2460740
65 2022-05-19 750 -15 762 744.2 765 84 5002 3775110
66 2022-05-18 765 11 767 726 754 102 6911 5125500
67 2022-05-17 754 -23 790 745.2 777 131 8464 6427610
68 2022-05-12 777 -24 815 775 801 155 13666 10786900
69 2022-05-11 801 26 805.8 760 775 186 14126 11183600
70 2022-05-10 775 30 784 745 745 98 5489 4199270
71 2022-05-09 745 -10 768 738 755 103 7934 5940080
72 2022-05-08 755 26 757.7 709 729 88 4479 3258710
73 2022-05-05 729 -16 748.2 720.5 745 91 3635 2647030
74 2022-05-04 745 -15 800.9 730 760 128 7606 5732360
75 2022-05-02 760 -15 765 727 775 160 9305 6958680
76 2022-04-28 775 -25 810 771.1 800 154 12624 9962230
77 2022-04-27 800 16 800 761.1 784 112 6342 5014500
78 2022-04-26 784 -2 815 771 786 95 7671 6059200
79 2022-04-25 786 -23 815 770 809 227 22537 17776400
80 2022-04-24 809 68 815 742.2 741 223 14371 11270800
81 2022-04-21 741 12 745 708.7 729 134 6348 4587100
82 2022-04-20 729 -16 755 710.1 745 109 5669 4156700
83 2022-04-19 745 20 750 727.5 725 200 17967 13237600
84 2022-04-18 725 -25 746 720.1 750 123 7001 5106340
85 2022-04-17 750 -22 775 750 772 128 4913 3742390
86 2022-04-13 772 14 774 742.9 758 173 15325 11701000
87 2022-04-12 758 -14 772 745.2 772 162 8740 6576260
88 2022-04-11 772 -27 815 772 799 154 9195 7311910
89 2022-04-07 799 16 810 775 783 154 8530 6768000
90 2022-04-06 783 -17 800 772 800 111 5195 4088300
91 2022-04-05 800 -24 824.6 777 824 206 12197 9681350
92 2022-04-04 824 -10 835 815 834 132 6968 5721920
93 2022-04-03 834 -1 840 820.1 835 102 2622 2161510
94 2022-03-31 835 -14 865 833.2 849 118 7361 6167280
95 2022-03-30 849 24 855 815 825 158 8372 6951880
96 2022-03-29 825 -13 853 815.1 838 139 6648 5511740
97 2022-03-28 838 -16 870 833 854 177 11019 9315790
98 2022-03-27 854 -21 892 854 875 187 7543 6545540
99 2022-03-24 875 -25 905 875 900 177 8135 7232930
100 2022-03-23 900 1 925 882.2 899 185 12189 11039200
101 2022-03-22 899 -1 915 892 900 166 6011 5412380
102 2022-03-21 900 11 913 881.1 889 226 14021 12527900
103 2022-03-20 889 -11 910 886 900 124 2995 2668450
104 2022-03-16 900 -14.9 920 890 914.9 168 10981 9891800
105 2022-03-15 914.9 -15.1 938 904 930 180 14882 13621100
106 2022-03-14 930 -2 946 901.6 932 80 4602 4272150
107 2022-03-13 932 34 938.4 895 898 262 19730 18166300
108 2022-03-10 898 44 906.5 849 854 169 15045 13283900
109 2022-03-09 854 -19.5 896 853 873.5 173 9139 7914750
110 2022-03-07 873.5 -26.5 920 873.5 900 169 7248 6443550
111 2022-03-06 900 -23 960 892 923 237 11128 10106300
112 2022-03-02 923 -45.9 964 905 968.9 258 16019 15032100
113 2022-02-28 968.9 -36.1 1024 961.1 1005 282 20060 19833300
114 2022-02-27 1005 23.1 1020 966.7 981.9 309 20120 20083700
115 2022-02-24 981.9 -23.1 991 971 1005 199 13661 13376100
116 2022-02-23 1005 25 1015 983 980 421 33617 33664700
117 2022-02-22 980 -6 1005 975.1 986 201 13441 13304900
118 2022-02-21 986 19 1000 967.1 967 231 15750 15542100
119 2022-02-20 967 -28 995 956 995 275 21235 20730400
120 2022-02-17 995 19.9 1008 966 975.1 265 21456 21237900
121 2022-02-16 975.1 -40.9 1025 975.1 1016 241 12408 12374700
122 2022-02-15 1016 30 1016 961.4 986 201 12759 12663500
123 2022-02-14 986 17 986 966 969 208 10632 10376300
124 2022-02-13 969 -71 1019.2 962.1 1040 675 65395 63916700
125 2022-02-10 1040 -10 1064 1033 1050 312 16578 17282800
126 2022-02-09 1050 18 1080 1033 1032 635 56606 59729100
127 2022-02-08 1032 -21 1081 1029 1053 457 33563 35239500
128 2022-02-07 1053 -22 1090 1053 1075 517 40666 43176700
129 2022-02-06 1075 -47 1110 1071.1 1122 622 34077 36985100
130 2022-02-03 1122 32 1130 1070.1 1090 1161 66295 73318600
131 2022-02-01 1090 0 1122 1065 1090 924 52992 57972000
132 2022-01-31 1090 73 1100 996.7 1017 1235 87541 90894800
133 2022-01-30 1017 7 1049 998 1010 1137 78472 80077400
134 2022-01-27 1010 81 1017 920 929 1266 85266 83214600
135 2022-01-26 929 44 935 875 885 527 47456 42699200
136 2022-01-25 885 -6 907 875 891 343 20439 18266800
137 2022-01-24 891 -39 920 880 930 515 36645 33011200
138 2022-01-23 930 -20 966 918.1 950 380 31204 29178200
139 2022-01-20 950 10 973.7 910 940 437 24889 23526600
140 2022-01-19 940 -35 993 930 975 512 31953 30241900
141 2022-01-18 975 3 990 943 972 517 32723 31601800
142 2022-01-17 972 72.1 975 890 899.9 836 75519 70423700
143 2022-01-16 899.9 17.9 918 891 882 564 60258 54324000
144 2022-01-13 882 10 890 861.1 872 240 13996 12314300
145 2022-01-12 872 -20 905 860.1 892 389 26804 23680800
146 2022-01-11 892 31 910 845 861 472 38386 33721000
147 2022-01-10 861 -7 885 853 868 300 25815 22377700
148 2022-01-09 868 18 885.5 850 850 382 34160 29590000
149 2022-01-06 850 3 861.9 839 847 285 29177 24720200
150 2022-01-05 847 -20 880 835 867 260 18875 16152500
151 2022-01-04 867 18 872 826 849 304 19380 16604600
152 2022-01-03 849 21 850 826 828 388 26109 21892400
153 2022-01-02 828 26 832.8 796 802 364 17980 14736100
154 2021-12-29 802 14 809 764 788 184 6859 5467370
155 2021-12-28 788 11.9 790 742 776.1 209 13658 10552900
156 2021-12-27 776.1 -38.9 845 769 815 342 24589 19802300
157 2021-12-26 815 38.5 818 770 776.5 380 24733 19790400
158 2021-12-23 776.5 14.5 784 750 762 281 25353 19600400
159 2021-12-22 762 47 771.1 718 715 293 28654 21561900
160 2021-12-21 715 42 717 676 673 210 11766 8278810
161 2021-12-20 673 -27 700 667 700 156 9717 6621270
162 2021-12-16 700 -5 700 678 705 149 15936 11027600
163 2021-12-15 705 -17 780 687 722 252 16144 11755500
164 2021-12-14 722 65 722 668 657 118 9173 6395680
165 2021-12-13 657 -29 686 645 686 250 23675 15622800
166 2021-12-12 686 -42 726.1 685 728 196 13190 9234730
167 2021-12-09 728 -8 744 713.1 736 228 12346 8930750
168 2021-12-08 736 -23 759 728 759 200 12682 9366790
169 2021-12-07 759 -21 805 755.6 780 193 8393 6578310
170 2021-12-06 780 5 791 728.1 775 432 34305 25857700
171 2021-12-05 775 -35 800.7 768 810 250 13786 10762600
172 2021-12-02 810 -35 840 810 845 186 8739 7169800
173 2021-12-01 845 5 850 833.1 840 206 9396 7911660
174 2021-11-30 840 -4 845.5 822 844 158 7415 6179290
175 2021-11-29 844 -5 856 833.1 849 199 10753 9064040
176 2021-11-28 849 -35 875 837 884 278 15499 13200300
177 2021-11-25 884 3 897 872 881 185 5221 4622630
178 2021-11-24 881 -4 890 860 885 248 9812 8601770
179 2021-11-23 885 -18.1 900 875 903.1 247 17337 15283600
180 2021-11-22 903.1 3.1 918 886 900 320 15065 13631900
181 2021-11-21 900 -6 910 888.1 906 314 11221 10081600
182 2021-11-18 906 -17 926 892 923 297 21455 19413600
183 2021-11-17 923 16 965 905 907 392 22227 20739700
184 2021-11-16 907 38.2 907 869 868.8 363 20374 18125300
185 2021-11-15 868.8 18.8 879 850 850 289 15253 13247300
186 2021-11-14 850 0 868 819 850 345 18176 15294000
187 2021-11-11 850 -25.4 889 843 875.4 266 15791 13562500
188 2021-11-09 875.4 -59.6 937 863.1 935 412 28640 25588800
189 2021-11-08 935 -7 960 925 942 192 7419 6979090
190 2021-11-03 942 -1.6 975 935 943.6 234 14059 13373800
191 2021-11-02 943.6 13.6 945 894 930 296 21303 19654200
192 2021-11-01 930 -44 990 930 974 409 32439 30732300
193 2021-10-31 974 25 979 920 949 370 20249 19378000
194 2021-10-28 949 39 949 887 910 417 27491 25164800
195 2021-10-27 910 10 920 869.2 900 444 34115 30841000
196 2021-10-26 900 18.1 916 880 881.9 350 43299 38798300
197 2021-10-25 881.9 46.9 882 840 835 390 43356 37502400
198 2021-10-24 835 45 858.8 774.2 790 365 25013 20821600
199 2021-10-21 790 -19.4 825.5 766.1 809.4 173 10993 8770170
200 2021-10-20 809.4 73.5 809.4 741.5 735.9 304 84960 64151800
201 2021-10-19 735.9 -43.1 760 708 779 286 16941 12422400
202 2021-10-18 779 -41 804 759.1 820 303 25182 19433100
203 2021-10-17 820 -11 847.5 800.3 831 133 8851 7157870
204 2021-10-11 831 -29 877.2 825.2 860 146 8577 7155460
205 2021-10-10 860 -48 926.1 860 908 231 11906 10573600
206 2021-10-06 908 78 913 829.1 830 266 10083 8875410
207 2021-10-05 830 30 830 784 800 208 12010 9826090
208 2021-10-04 800 -29 828 775 829 223 11095 8856600
209 2021-10-03 829 -35.1 869 785 864.1 304 17166 14090700
210 2021-09-30 864.1 -42.4 920 862.4 906.5 182 13440 11884400
211 2021-09-29 906.5 36.5 917.4 852.7 870 373 22115 19587100
212 2021-09-28 870 -52 915 845.9 922 395 28135 24535300
213 2021-09-27 922 -38 980 905.1 960 414 18953 17674900
214 2021-09-26 960 -55 1035.3 955 1015 324 15730 15281700
215 2021-09-23 1015 -9 1044.4 980 1024 468 23233 23385800
216 2021-09-22 1024 74 1035 967.5 950 416 19431 19701800
217 2021-09-21 950 -10 980 905.2 960 474 22974 21898800
218 2021-09-20 960 -75 1018 931.5 1035 763 48667 46169600
219 2021-09-16 1035 -65 1100 1021 1100 531 29509 31022300
220 2021-09-15 1100 -29 1119 1093 1129 403 13973 15427100
221 2021-09-14 1129 9 1142 1107 1120 617 32044 36065600
222 2021-09-13 1120 -19 1157 1109.5 1139 492 36653 41536100
223 2021-09-12 1139 41 1155 1100 1098 784 43308 48712800
224 2021-09-09 1098 18 1122 1060 1080 447 21737 23889300
225 2021-09-08 1080 -29 1100 1070.1 1109 286 10209 11081100
226 2021-09-07 1109 -51 1183 1088.8 1160 649 75336 83599700
227 2021-09-06 1160 98 1168.2 1017 1062 863 50341 56031700
228 2021-09-05 1062 -118 1160 1062 1180 1058 52972 58110200
229 2021-09-02 1180 -26 1210 1153 1206 891 38383 45443700
230 2021-09-01 1206 -18 1247 1190 1224 921 41831 51000100
231 2021-08-31 1224 -36 1285.2 1221.1 1260 1449 47528 59588800
232 2021-08-29 1260 -70 1330 1260 1330 1658 54903 70702200
233 2021-08-26 1330 -20 1404 1300 1350 1641 48706 65183400
234 2021-08-25 1350 -14 1364 1275 1364 2064 71923 94442300
235 2021-08-24 1364 49 1415 1301 1315 2425 96331 130980000
236 2021-08-19 1315 77 1326 1197 1238 2263 104850 129509000
237 2021-08-18 1238 96.2 1255.9 1164.6 1141.8 1633 88969 109698000
238 2021-08-17 1141.8 103.8 1141.8 1023.4 1038 1697 70567 78415300
239 2021-08-16 1038 8 1049 990 1030 1598 59174 59814500
240 2021-08-15 1030 -20 1060.8 990 1050 1766 88109 89168400
241 2021-08-12 1050 41 1085 991 1009 1836 62758 66066300
242 2021-08-11 1009 74 1028.5 932 935 1860 67588 66611600
243 2021-08-10 935 -14 970 930.1 949 900 29357 27671500
244 2021-08-09 949 9 970 926 940 1259 46679 44545100
245 2021-08-08 940 -1 955 908 941 1312 58440 54918100
246 2021-08-05 941 -34 992 937 975 1474 59129 56473300
247 2021-08-04 975 62.2 1000 913 912.8 2219 91969 89763400
248 2021-08-03 912.8 67.8 912.8 835 845 1549 65324 56854700
249 2021-08-02 845 -32 894.5 844 877 1244 78313 67466500
250 2021-08-01 877 77 880 800 800 2244 78768 65684500
251 2021-07-29 800 -17 818 787 817 1125 51189 41059600
252 2021-07-28 817 -10 830 785 827 1336 48150 38921300
253 2021-07-27 827 -9 850 805 836 1523 54095 44868000
254 2021-07-26 836 30 840 777 806 2495 87376 70532500
255 2021-07-25 806 47 810 758 759 2824 106809 84892200
256 2021-07-22 759 69 759 690 690 3210 105781 78166700
257 2021-07-20 690 48 700 630 642 2099 85932 58010000
258 2021-07-19 642 21.9 644 620 620.1 768 28160 17844600
259 2021-07-18 620.1 1.1 626 614 619 550 12597 7791190
260 2021-07-15 619 -1 630 611 620 494 12077 7453650
261 2021-07-14 620 10 628 604 610 465 10935 6746700
262 2021-07-13 610 -10 620 608 620 401 15988 9810700
263 2021-07-12 620 -15 645 616 635 464 20503 12839500
264 2021-07-11 635 12 644 610 623 669 30632 19366500
265 2021-07-08 623 -12 636 617 635 568 18339 11462100
266 2021-07-07 635 -8 645 625 643 629 21037 13344100
267 2021-07-06 643 -11 663 630 654 997 26520 17217700
268 2021-07-05 654 33 669 620 621 2060 51282 33328100
269 2021-07-04 621 42 625 581 579 2125 41720 25388300
270 2021-07-01 579 1 590 567 578 777 14450 8400640
271 2021-06-30 578 -7 590 560 585 618 9389 5324280
272 2021-06-29 585 -7 605 577 592 861 14902 8803150
273 2021-06-28 592 18 600 563 574 1139 18982 11084000
274 2021-06-27 574 -14 610 573 588 971 15787 9164420
275 2021-06-24 588 -22 605 588 610 792 20819 12393800
276 2021-06-23 610 -28 635 599 638 903 21451 13049700
277 2021-06-22 638 26 645 590 612 1311 24901 15317400
278 2021-06-21 612 -23 635 593 635 2227 30308 18344000
279 2021-06-20 635 -50 700 619 685 4739 66666 42432700
280 2021-06-17 685 -48 806 680 733 10932 139756 102121000
281 2021-06-16 733 66 733 700 667 1972 28761 21060700
282 2021-06-15 667 60 667 637 607 331 3300 2199900
283 2021-06-14 607 55 607 579 552 179 1780 1077600
284 2021-06-13 552 50 552 527 502 129 1281 705911
285 2021-06-10 502 45 502 479 457 61 590 295490
286 2021-06-09 457 457 457 416 0 28 261 116377
S.N Date Up(Days) Down(Days)
1 2022-08 0 7
2 2022-07 15 10
3 2022-06 10 14
4 2022-05 7 12
5 2022-04 6 12
6 2022-03 5 14
7 2022-02 8 11
8 2022-01 15 7
9 2021-12 9 11
10 2021-11 6 13
11 2021-10 9 8
12 2021-09 6 15
13 2021-08 11 9
14 2021-07 11 9
15 2021-06 8 8
S.N Total 126 160

Company Reports

S.N Company Fiscal Year Trading
Price
Paid Up Capital
(Rs in '000')
Reserve and Surplus
(Rs in '000')
Published
EPS(Existing)
Simple
EPS
PE Ratio Current
PE Ratio
Net worth NPL Net Profit #