Datasets:

nadintamang
/

nepse-stocks-adjusted

Modalities:

Formats:

Size:

Libraries:

Dataset card Data Studio Files Files and versions

Dataset Viewer

Auto-converted to Parquet Duplicate

Split (1)

train · 445k rows

time stringdate 2012-01-01 00:00:00 2025-12-11 00:00:00	symbol stringclasses 474 values	open float64 0 55.1k	close float64 0 55k	high float64 0 56.8k	low float64 0 53.4k	volume int64 0 14M	category stringclasses 1 value
2024-10-22	ACLBSLP	556	556	556	556	8,359	stock
2025-08-18	ACLBSLP	613	613	613	613	8,359	stock
2020-07-29	ACLBSL	341.66	373.55	373.55	341.66	80	stock
2020-07-30	ACLBSL	380.39	410.76	410.76	380.39	90	stock
2020-08-02	ACLBSL	418.35	451.76	451.76	418.35	230	stock
2020-08-03	ACLBSL	460.11	496.55	496.55	460.11	776	stock
2020-08-05	ACLBSL	506.42	545.9	545.9	506.42	4,464	stock
2020-08-06	ACLBSL	572.48	545.9	599.81	542.87	31,854	stock
2020-08-09	ACLBSL	572.48	525.4	572.48	507.94	9,707	stock
2020-08-10	ACLBSL	521.61	566.4	577.79	520.09	11,652	stock
2020-08-11	ACLBSL	555.77	545.14	566.4	523.88	5,870	stock
2020-08-13	ACLBSL	525.4	546.66	570.2	525.4	7,146	stock
2020-08-16	ACLBSL	536.03	527.68	539.07	516.29	5,753	stock
2020-08-17	ACLBSL	537.55	545.14	555.77	518.57	4,011	stock
2020-08-18	ACLBSL	534.51	539.07	539.07	528.44	2,177	stock
2020-08-19	ACLBSL	529.2	523.88	529.2	521.61	4,465	stock
2020-08-20	ACLBSL	533.75	526.92	533.75	516.29	2,401	stock
2020-08-23	ACLBSL	526.92	542.11	542.11	517.05	4,104	stock
2020-08-24	ACLBSL	537.55	545.9	548.18	532.24	5,291	stock
2020-08-25	ACLBSL	546.66	544.38	565.64	535.27	3,897	stock
2020-08-26	ACLBSL	535.27	542.11	548.18	535.27	4,609	stock
2020-08-27	ACLBSL	539.07	538.31	545.9	533	2,704	stock
2020-08-30	ACLBSL	538.31	533.75	538.31	517.05	1,698	stock
2020-08-31	ACLBSL	535.27	534.51	539.83	531.48	5,805	stock
2020-09-02	ACLBSL	540.59	536.03	549.7	532.24	4,545	stock
2020-09-03	ACLBSL	529.2	534.51	535.27	527.68	4,522	stock
2020-09-06	ACLBSL	561.09	533	561.09	529.2	5,536	stock
2020-09-07	ACLBSL	531.48	538.31	538.31	524.64	4,312	stock
2020-09-08	ACLBSL	539.07	538.31	544.38	532.24	5,292	stock
2020-09-09	ACLBSL	548.94	588.42	591.46	541.35	24,756	stock
2020-09-10	ACLBSL	617.27	593.74	617.27	577.79	11,266	stock
2020-09-13	ACLBSL	593.74	586.9	593.74	571.72	12,177	stock
2020-09-14	ACLBSL	577.03	577.03	583.87	559.57	12,353	stock
2020-09-15	ACLBSL	569.44	567.92	580.83	558.05	3,362	stock
2020-09-16	ACLBSL	578.55	565.64	589.94	558.05	5,457	stock
2020-09-17	ACLBSL	565.64	572.48	584.62	561.85	8,153	stock
2020-09-20	ACLBSL	583.87	562.61	584.62	561.85	3,455	stock
2020-09-21	ACLBSL	562.61	562.61	565.64	558.81	2,758	stock
2020-09-22	ACLBSL	562.61	555.77	562.61	550.46	5,803	stock
2020-09-23	ACLBSL	547.42	561.85	567.16	547.42	2,153	stock
2020-09-24	ACLBSL	552.74	560.33	561.85	552.74	3,241	stock
2021-01-10	ACLBSL	570.96	615.75	615.75	570.96	635	stock
2021-01-11	ACLBSL	627.9	677.25	677.25	627.9	380	stock
2021-01-12	ACLBSL	690.16	744.83	744.83	690.16	406	stock
2021-01-13	ACLBSL	782.03	819.23	819.23	782.03	6,886	stock
2021-01-17	ACLBSL	859.47	900.47	900.47	859.47	3,217	stock
2021-01-18	ACLBSL	945.27	990.07	990.07	945.27	50,962	stock
2021-01-19	ACLBSL	1,039.42	1,025.75	1,088.77	999.94	25,761	stock
2021-01-20	ACLBSL	1,026.51	1,011.32	1,049.29	990.07	12,093	stock
2021-01-21	ACLBSL	1,024.99	1,029.55	1,031.82	1,006.01	13,447	stock
2021-01-24	ACLBSL	1,040.18	1,039.42	1,047.77	1,021.19	14,177	stock
2021-01-25	ACLBSL	1,039.42	1,020.44	1,049.29	1,018.92	9,187	stock
2021-01-26	ACLBSL	1,040.18	1,004.49	1,040.18	1,002.97	8,353	stock
2021-01-27	ACLBSL	1,054.6	1,104.71	1,104.71	1,042.45	30,426	stock
2021-01-28	ACLBSL	1,159.38	1,214.8	1,214.8	1,159.38	10,343	stock
2021-01-31	ACLBSL	1,275.54	1,198.86	1,305.91	1,190.51	22,975	stock
2021-02-01	ACLBSL	1,222.4	1,173.8	1,222.4	1,166.97	17,175	stock
2021-02-02	ACLBSL	1,214.8	1,208.73	1,223.16	1,151.79	15,204	stock
2021-02-03	ACLBSL	1,229.23	1,195.82	1,242.9	1,177.6	10,811	stock
2021-02-04	ACLBSL	1,214.8	1,216.32	1,225.43	1,172.29	17,021	stock
2021-02-07	ACLBSL	1,277.06	1,337.8	1,337.8	1,245.93	18,899	stock
2021-02-08	ACLBSL	1,404.62	1,409.93	1,471.43	1,368.17	25,542	stock
2021-02-09	ACLBSL	1,404.62	1,365.9	1,426.64	1,328.69	9,159	stock
2021-02-10	ACLBSL	1,361.34	1,340.08	1,365.9	1,311.99	8,062	stock
2021-02-11	ACLBSL	1,366.65	1,275.54	1,366.65	1,252.77	10,266	stock
2021-02-14	ACLBSL	1,256.56	1,211.01	1,263.4	1,170.01	11,501	stock
2021-02-15	ACLBSL	1,234.54	1,331.73	1,331.73	1,234.54	6,306	stock
2021-02-16	ACLBSL	1,366.65	1,328.69	1,421.32	1,313.51	9,097	stock
2021-02-17	ACLBSL	1,328.69	1,300.6	1,328.69	1,283.14	7,176	stock
2021-02-18	ACLBSL	1,290.73	1,286.17	1,290.73	1,267.95	4,514	stock
2021-02-21	ACLBSL	1,261.12	1,260.36	1,290.73	1,245.17	4,982	stock
2021-02-22	ACLBSL	1,245.93	1,277.82	1,290.73	1,237.58	5,037	stock
2021-02-23	ACLBSL	1,252.77	1,286.93	1,290.73	1,204.93	8,640	stock
2021-02-24	ACLBSL	1,290.73	1,229.99	1,290.73	1,214.8	16,519	stock
2021-02-25	ACLBSL	1,291.49	1,195.82	1,291.49	1,162.42	10,947	stock
2021-02-28	ACLBSL	1,173.05	1,135.08	1,184.43	1,131.29	8,552	stock
2021-03-01	ACLBSL	1,116.1	1,173.05	1,203.42	1,091.05	7,835	stock
2021-03-02	ACLBSL	1,173.05	1,131.29	1,207.21	1,129.01	4,294	stock
2021-03-03	ACLBSL	1,109.27	1,111.55	1,123.69	1,087.25	6,086	stock
2021-03-04	ACLBSL	1,130.53	1,164.69	1,176.08	1,116.1	4,716	stock
2021-03-09	ACLBSL	1,157.86	1,131.29	1,157.86	1,127.49	3,833	stock
2021-03-10	ACLBSL	1,116.1	1,169.25	1,169.25	1,108.51	3,480	stock
2021-03-14	ACLBSL	1,146.47	1,122.93	1,161.66	1,108.51	2,244	stock
2021-03-15	ACLBSL	1,144.19	1,097.12	1,144.19	1,085.73	2,860	stock
2021-03-16	ACLBSL	1,075.86	1,096.36	1,138.88	1,075.86	5,082	stock
2021-03-17	ACLBSL	1,089.53	1,119.9	1,119.9	1,080.42	3,673	stock
2021-03-18	ACLBSL	1,138.88	1,169.25	1,169.25	1,116.86	7,926	stock
2021-03-21	ACLBSL	1,169.25	1,246.69	1,252.77	1,168.49	10,490	stock
2021-03-22	ACLBSL	1,252.77	1,199.62	1,270.99	1,199.62	7,852	stock
2021-03-23	ACLBSL	1,214.8	1,226.19	1,228.47	1,195.82	7,096	stock
2021-03-24	ACLBSL	1,234.54	1,249.73	1,252.77	1,216.32	7,179	stock
2021-03-25	ACLBSL	1,311.99	1,230.75	1,311.99	1,230.75	10,056	stock
2021-03-29	ACLBSL	1,248.97	1,227.71	1,253.53	1,218.6	8,869	stock
2021-03-30	ACLBSL	1,227.71	1,265.67	1,273.27	1,227.71	21,014	stock
2021-03-31	ACLBSL	1,328.1	1,302.48	1,330.58	1,301.65	11,215	stock
2021-04-01	ACLBSL	1,305.79	1,292.56	1,321.49	1,285.12	3,753	stock
2021-04-04	ACLBSL	1,294.21	1,275.21	1,301.65	1,264.46	5,891	stock
2021-04-05	ACLBSL	1,275.21	1,289.26	1,300	1,264.46	3,330	stock
2021-04-06	ACLBSL	1,280.99	1,293.39	1,314.88	1,268.6	4,465	stock
2021-04-07	ACLBSL	1,309.92	1,301.65	1,334.71	1,297.52	6,770	stock

End of preview. Expand in Data Studio

No dataset card yet

Downloads last month: 6

Number of rows:

Total file size: