Mathillo Mailun Khola Jalvidhyut Limited

MMKJL

Hydro PowerListedWebsite

Rs347▼ -2.5 (0.72%)

As of Sep 29, 2026 · 02:59

EPS 11.13

P/E Ratio 31.18

Book Value 100.57

PBV 3.45

1Y Yield -44.21%

Face Value 100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price History · 1 Year

Daily Prices

Date	Open	High	Low	Close	Ch	Ch%	Volume
Sep 29, 2026	349	358	339.6	347	-2.5	▼ 0.72%	3,869
Sep 28, 2026	355	360	349	349.5	-11.5	▼ 3.19%	5,970
Sep 24, 2026	361	366	361	361	-4	▼ 1.1%	1,120
Sep 23, 2026	361.5	365	355	365	-0.4	▼ 0.11%	6,142
Sep 22, 2026	364	374	355.2	365.4	+0.9	▲ 0.25%	12,472
Sep 18, 2026	351.1	365	351.1	364.5	+4.5	▲ 1.25%	7,166
Sep 17, 2026	363.7	363.7	355	360	+1.3	▲ 0.36%	3,709
Sep 16, 2026	356	359	351	358.7	+0.7	▲ 0.2%	4,626
Sep 15, 2026	372	372	346	358	+3	▲ 0.85%	12,550
Sep 14, 2026	351	356	349	355	+4	▲ 1.14%	6,180
Sep 11, 2026	325	355	325	351	+9	▲ 2.63%	16,411
Sep 10, 2026	328.7	350	328.7	342	-4	▼ 1.16%	2,155
Sep 09, 2026	355	374	343.1	346	-9.2	▼ 2.59%	6,191
Sep 07, 2026	368	377.9	336.7	355.2	-13.7	▼ 3.71%	8,022
Sep 03, 2026	388	388	364	368.9	-12.5	▼ 3.28%	8,438
Sep 02, 2026	346	385	339.5	381.4	+35.4	▲ 10.23%	22,847
Sep 01, 2026	315.3	365	315.3	346	+23.1	▲ 7.15%	9,498
Aug 31, 2026	340	345	309	322.9	-22.1	▼ 6.41%	19,330
Aug 27, 2026	363.8	368	318.8	345	-30	▼ 8%	21,103
Aug 26, 2026	414.9	415.1	360.4	375	-49	▼ 11.56%	22,353
Aug 25, 2026	429	429	423	424	-6	▼ 1.4%	1,393
Aug 24, 2026	444.9	444.9	430	430	-6.3	▼ 1.44%	1,545
Aug 21, 2026	439	440	436.3	436.3	-2.7	▼ 0.62%	1,110
Aug 20, 2026	438.1	443	432	439	-4	▼ 0.9%	4,919
Aug 19, 2026	455	468	439.1	443	-12	▼ 2.64%	2,685
Aug 18, 2026	435	455	430	455	+16	▲ 3.64%	3,634
Aug 17, 2026	445	445	437	439	-5	▼ 1.13%	1,715
Aug 14, 2026	442	448	442	444	-2	▼ 0.45%	736
Aug 13, 2026	449	449	442.1	446	-3.9	▼ 0.87%	1,998
Aug 12, 2026	450	450	440.1	449.9	+6.9	▲ 1.56%	1,475
Aug 11, 2026	440.1	449	440	443	-7	▼ 1.56%	1,563
Aug 10, 2026	454.9	468	436	450	-4.9	▼ 1.08%	1,791
Aug 07, 2026	455	459	436.5	454.9	-3.1	▼ 0.68%	6,085
Aug 06, 2026	477.9	477.9	450.1	458	-6	▼ 1.29%	2,213
Aug 05, 2026	471	471	464	464	-10	▼ 2.11%	1,803
Aug 04, 2026	475	475	471	474	-7.7	▼ 1.6%	280
Aug 03, 2026	480	482	475	481.7	-2.3	▼ 0.48%	2,117
Jul 31, 2026	471.5	485	471	484	-1	▼ 0.21%	2,134
Jul 30, 2026	493	493	474	485	+3	▲ 0.62%	4,894
Jul 29, 2026	492	492	480	482	-10.3	▼ 2.09%	2,585
Jul 28, 2026	505	509	491	492.3	-2.7	▼ 0.55%	3,759
Jul 27, 2026	485	517	485	495	-1	▼ 0.2%	22,732
Jul 24, 2026	475	501.6	475	496	+21	▲ 4.42%	6,845
Jul 23, 2026	456	475	449.2	475	+11.6	▲ 2.5%	6,192
Jul 22, 2026	442	470	442	463.4	-1.6	▼ 0.34%	2,554
Jul 21, 2026	456	469.5	456	465	+10	▲ 2.2%	4,295
Jul 20, 2026	440	461	440	455	+6	▲ 1.34%	910
Jul 17, 2026	442.9	455.5	436.1	449	+19	▲ 4.42%	1,413
Jul 16, 2026	440	440	429.1	430	-8	▼ 1.83%	2,110
Jul 15, 2026	438	450	433	438	+0	0%	1,657
Jul 14, 2026	447.7	447.7	436	438	-11	▼ 2.45%	2,861
Jul 13, 2026	447	458	433.7	449	-6	▼ 1.32%	1,754
Jul 10, 2026	454	462	454	455	-4	▼ 0.87%	1,633
Jul 09, 2026	470	470	454	459	-7.5	▼ 1.61%	1,752
Jul 08, 2026	466	478	462	466.5	+0.5	▲ 0.11%	2,537
Jul 07, 2026	465	506	462	466	+1	▲ 0.22%	1,809
Jul 06, 2026	471.5	472	465	465	-5.3	▼ 1.13%	1,625
Jul 03, 2026	489	489	470.1	470.3	-6.7	▼ 1.4%	1,905
Jul 02, 2026	476.2	477	470.1	477	+1	▲ 0.21%	1,507
Jul 01, 2026	466	478.9	466	476	+9	▲ 1.93%	2,297
Jun 30, 2026	470.1	470.1	466	467	-6	▼ 1.27%	2,150
Jun 29, 2026	479	479	470.1	473	-6	▼ 1.25%	485
Jun 26, 2026	471	484.8	471	479	+0	0%	1,405
Jun 25, 2026	470	489	466.1	479	-1	▼ 0.21%	430
Jun 24, 2026	480	482	462	480	+0	0%	5,922
Jun 23, 2026	490	494.4	475	480	-19.9	▼ 3.98%	7,311
Jun 22, 2026	495	499.9	485.1	499.9	+5.1	▲ 1.03%	1,545
Jun 19, 2026	517.6	517.6	484	494.8	+1.8	▲ 0.37%	3,923
Jun 18, 2026	498	499.8	488	493	-5	▼ 1%	880
Jun 17, 2026	505	505	495.2	498	-7	▼ 1.39%	720
Jun 16, 2026	502	505	487	505	-4	▼ 0.79%	2,475
Jun 15, 2026	494.7	509	494.7	509	-1	▼ 0.2%	1,662
Jun 12, 2026	510	517	495.6	510	+0	0%	3,525
Jun 11, 2026	502.2	512	502.2	510	-4	▼ 0.78%	860
Jun 10, 2026	520	520	509	514	+5	▲ 0.98%	2,666
Jun 09, 2026	505	510	500	509	+1.5	▲ 0.3%	3,625
Jun 08, 2026	510	515	505	507.5	-10.5	▼ 2.03%	2,833
Jun 05, 2026	525	525	515	518	-9.1	▼ 1.73%	3,598
Jun 04, 2026	537	537	527	527.1	-10.9	▼ 2.03%	7,252
Jun 03, 2026	538	549	530.1	538	+3	▲ 0.56%	17,936
Jun 02, 2026	525.3	536.5	503	535	+25	▲ 4.9%	5,973
Jun 01, 2026	530	540	510	510	-21	▼ 3.95%	7,398
May 27, 2026	520	535	519	531	+18	▲ 3.51%	20,298
May 26, 2026	519.9	519.9	496.2	513	+5	▲ 0.98%	5,590
May 25, 2026	494	515	494	508	+7	▲ 1.4%	2,734
May 22, 2026	495	505	493	501	-3	▼ 0.6%	1,624
May 21, 2026	516	516	490.1	504	+0.7	▲ 0.14%	1,512
May 20, 2026	504	504	489.2	503.3	+5.4	▲ 1.08%	3,774
May 19, 2026	495	504.9	490	497.9	+4.9	▲ 0.99%	1,851
May 18, 2026	477.2	493.4	477.2	493	+2	▲ 0.41%	4,664
May 15, 2026	475.5	491	475.5	491	+2	▲ 0.41%	2,470
May 14, 2026	477	491	476.1	489	+0.1	▲ 0.02%	903
May 13, 2026	480.5	488.9	473.1	488.9	+2.9	▲ 0.6%	962
May 12, 2026	491.1	495	484.4	486	-7	▼ 1.42%	3,843
May 11, 2026	500	514	490	493	+3	▲ 0.61%	1,429
May 08, 2026	485	490	475.6	490	+5	▲ 1.03%	1,653
May 07, 2026	475	485	473	485	-0.1	▼ 0.02%	2,024
May 06, 2026	490	495	482	485.1	-7.9	▼ 1.6%	2,048
May 05, 2026	484.9	499	473.5	493	+5	▲ 1.02%	2,525
May 04, 2026	491.3	491.3	485.7	488	-10	▼ 2.01%	2,769
Apr 30, 2026	507	510	491.2	498	-10.2	▼ 2.01%	4,166
Apr 29, 2026	525	529.7	508	508.2	-6.8	▼ 1.32%	2,737
Apr 28, 2026	521.9	524	508.3	515	-6.9	▼ 1.32%	5,121
Apr 27, 2026	520	522	510.1	521.9	+1.9	▲ 0.37%	4,963
Apr 24, 2026	525	525	515	520	-5	▼ 0.95%	3,700
Apr 23, 2026	527.5	533	520	525	-4	▼ 0.76%	8,095
Apr 22, 2026	531.7	538	527.1	529	-5	▼ 0.94%	3,697
Apr 21, 2026	536.9	547	531.7	534	-3.1	▼ 0.58%	955
Apr 20, 2026	530.2	548	530.2	537.1	+2.1	▲ 0.39%	6,161
Apr 17, 2026	539	542	530	535	-7	▼ 1.29%	3,656
Apr 16, 2026	538.2	549	538.2	542	-4.6	▼ 0.84%	1,005
Apr 15, 2026	536	555	536	546.6	+8.5	▲ 1.58%	2,645
Apr 13, 2026	537	544	537	538.1	+3.1	▲ 0.58%	5,240
Apr 10, 2026	542	549.9	535	535	-16	▼ 2.9%	2,685
Apr 09, 2026	553	553.2	539	551	+8.6	▲ 1.59%	6,307
Apr 08, 2026	528.1	559.6	528.1	542.4	+14.4	▲ 2.73%	5,850
Apr 07, 2026	547	547	527	528	-9	▼ 1.68%	5,221
Apr 06, 2026	535	540	525	537	+12	▲ 2.29%	4,263
Apr 05, 2026	540	543	525	525	-23.8	▼ 4.34%	8,586
Apr 02, 2026	540.1	554.7	539.1	548.8	-1.2	▼ 0.22%	2,575
Apr 01, 2026	555	560	542	550	-10	▼ 1.79%	9,941
Mar 31, 2026	566.5	566.6	550	560	+4.5	▲ 0.81%	9,080
Mar 30, 2026	554	569	554	555.5	-7.5	▼ 1.33%	9,273
Mar 29, 2026	580	580	560	563	-10	▼ 1.75%	8,038
Mar 26, 2026	570	578	566	573	+4.5	▲ 0.79%	12,743
Mar 25, 2026	572	579.9	568.5	568.5	-3.6	▼ 0.63%	9,399
Mar 24, 2026	583	586	569	572.1	-0.9	▼ 0.16%	21,364
Mar 23, 2026	580	581	565.8	573	-9.5	▼ 1.63%	22,232
Mar 22, 2026	581	604.4	573.3	582.5	-2.5	▼ 0.43%	18,260
Mar 19, 2026	584.4	595	564	585	+12	▲ 2.09%	12,887
Mar 17, 2026	563.5	575	563.5	573	-2	▼ 0.35%	6,405
Mar 16, 2026	571.5	580	571	575	-3	▼ 0.52%	9,956
Mar 15, 2026	570	585	570	578	-1	▼ 0.17%	6,777
Mar 12, 2026	577	587.9	572	579	+2	▲ 0.35%	11,229
Mar 11, 2026	589	590	571	577	-10	▼ 1.7%	12,406
Mar 10, 2026	613	615	585	587	-26	▼ 4.24%	16,150
Mar 09, 2026	590.5	613	590.5	613	+34	▲ 5.87%	1,106
Mar 03, 2026	576	579	568	579	+14	▲ 2.48%	5,617
Mar 01, 2026	544.1	565	544.1	565	+9.8	▲ 1.77%	11,387
Feb 26, 2026	562	562	552.8	555.2	-0.8	▼ 0.14%	5,844
Feb 25, 2026	558.3	563.9	556	556	-2.3	▼ 0.41%	3,869
Feb 24, 2026	552.1	564.8	552.1	558.3	-1.7	▼ 0.3%	4,845
Feb 23, 2026	569	569	552.1	560	-8	▼ 1.41%	9,000
Feb 22, 2026	580	591.6	568	568	-12	▼ 2.07%	8,354
Feb 17, 2026	577	580	572	580	+2.4	▲ 0.42%	14,275
Feb 16, 2026	577	584	577	577.6	-5.4	▼ 0.93%	7,005
Feb 12, 2026	589	591.8	581	583	+2.6	▲ 0.45%	10,910
Feb 11, 2026	585	594.7	578.5	580.4	-4.1	▼ 0.7%	11,064
Feb 10, 2026	596.9	596.9	580.4	584.5	-1.5	▼ 0.26%	8,262
Feb 09, 2026	599.8	599.8	583	586	-5	▼ 0.85%	19,118
Feb 08, 2026	610	610	591	591	-17	▼ 2.8%	15,551
Feb 05, 2026	600	609.9	590	608	+17	▲ 2.88%	21,936
Feb 04, 2026	599	604.5	588	591	-7	▼ 1.17%	14,602
Feb 03, 2026	600.1	600.1	588.2	598	-2	▼ 0.33%	12,654
Feb 02, 2026	611	612	590	600	+0	0%	17,243
Feb 01, 2026	614.9	614.9	590	600	-4.5	▼ 0.74%	19,293
Jan 29, 2026	609.1	621	602	604.5	-4.4	▼ 0.72%	41,366
Jan 28, 2026	591.1	612.8	591	608.9	+13.8	▲ 2.32%	61,960
Jan 27, 2026	595.9	615	595	595.1	+0.1	▲ 0.02%	49,429
Jan 26, 2026	590	596	583	595	+2	▲ 0.34%	37,860
Jan 25, 2026	591.9	593	577	593	+12.7	▲ 2.19%	72,746
Jan 22, 2026	596	596	579	580.3	-5.7	▼ 0.97%	79,031
Jan 21, 2026	595	600	585.7	586	-7.1	▼ 1.2%	19,080
Jan 20, 2026	602	605	592.6	593.1	+0.1	▲ 0.02%	14,789
Jan 18, 2026	590	597	588	593	+6	▲ 1.02%	15,014
Jan 14, 2026	590.3	611	585	587	-13	▼ 2.17%	20,011
Jan 13, 2026	606	606	583.2	600	+5	▲ 0.84%	20,149
Jan 12, 2026	601	609	588	595	-5	▼ 0.83%	24,982
Jan 08, 2026	590.1	623.2	588	600	+2.5	▲ 0.42%	40,733
Jan 07, 2026	600	600	588	597.5	-2.5	▼ 0.42%	15,674
Jan 06, 2026	597	620.8	597	600	-9	▼ 1.48%	19,184
Jan 05, 2026	593.9	621.9	593.9	609	+3	▲ 0.5%	55,313
Jan 04, 2026	602.6	619	594.3	606	-8.8	▼ 1.43%	25,656
Jan 01, 2026	620	654	605	614.8	-12.2	▼ 1.95%	24,698
Dec 31, 2025	605.5	650	605.5	627	+9.2	▲ 1.49%	37,956
Dec 29, 2025	600.8	625	600.8	617.8	+4.8	▲ 0.78%	22,383
Dec 28, 2025	602	626	598	613	+6.1	▲ 1.01%	18,193
Dec 24, 2025	592.9	629	582	606.9	+1.9	▲ 0.31%	18,668
Dec 23, 2025	573.5	626	573.5	605	+19.8	▲ 3.38%	21,808
Dec 22, 2025	603.5	609.6	585.1	585.2	-18.3	▼ 3.03%	28,318
Dec 21, 2025	617	625	600	603.5	-21.5	▼ 3.44%	21,264
Dec 18, 2025	610.7	646	610.7	625	+1.9	▲ 0.3%	30,671
Dec 17, 2025	607.6	644.6	607.6	623.1	+3.1	▲ 0.5%	18,877
Dec 16, 2025	631	631	603	620	+1	▲ 0.16%	20,333
Dec 15, 2025	601.2	631.9	601.2	619	+9	▲ 1.48%	25,483
Dec 14, 2025	619.4	635	605	610	-22	▼ 3.48%	32,999
Dec 11, 2025	645.9	650	625	632	-27	▼ 4.1%	31,023
Dec 10, 2025	657	667	641	659	+13.5	▲ 2.09%	55,998
Dec 09, 2025	596.9	645.5	586.7	645.5	+58.6	▲ 9.98%	117,207
Dec 08, 2025	578	589.5	575	586.9	+8.9	▲ 1.54%	19,369
Dec 07, 2025	580	585	576	578	-6.2	▼ 1.06%	4,180
Dec 03, 2025	580.6	590	580.6	584.2	-5.7	▼ 0.97%	3,743
Dec 02, 2025	580	589.9	575.2	589.9	+6.8	▲ 1.17%	6,823
Dec 01, 2025	585	589.7	577.1	583.1	-0.2	▼ 0.03%	3,231
Nov 30, 2025	592.2	595.9	582	583.3	-8.7	▼ 1.47%	15,698
Nov 27, 2025	593	600	586	592	-5	▼ 0.84%	8,651
Nov 26, 2025	578	597	578	597	+8.9	▲ 1.51%	7,499
Nov 25, 2025	588	599.2	580.1	588.1	-2.4	▼ 0.41%	18,879
Nov 24, 2025	610.5	610.5	588	590.5	-10.5	▼ 1.75%	17,725
Nov 23, 2025	583.4	613	583.4	601	+7	▲ 1.18%	20,473
Nov 20, 2025	579	612	578	594	+15	▲ 2.59%	17,643
Nov 19, 2025	578.9	584	572	579	+5	▲ 0.87%	3,314
Nov 18, 2025	579.9	580	572.1	574	+4	▲ 0.7%	8,811
Nov 17, 2025	581	590	570	570	-11	▼ 1.89%	8,499
Nov 16, 2025	590	595	579	581	-14.3	▼ 2.4%	15,882
Nov 13, 2025	592.6	609.9	590	595.3	-8.7	▼ 1.44%	5,136
Nov 12, 2025	600.1	608.9	593	604	-5	▼ 0.82%	18,461
Nov 11, 2025	610	617	590.3	609	-0.9	▼ 0.15%	11,193
Nov 10, 2025	597.9	620	597.9	609.9	-0.1	▼ 0.02%	1,358
Nov 09, 2025	630	630	605	610	-20	▼ 3.17%	17,257
Nov 06, 2025	607.1	632.1	607.1	630	+14	▲ 2.27%	19,877
Nov 05, 2025	597.8	630	597.8	616	+6	▲ 0.98%	35,523
Nov 04, 2025	600	643	600	610	+4	▲ 0.66%	2,746
Nov 03, 2025	611.1	634.9	603.1	606	-16.5	▼ 2.65%	13,073
Nov 02, 2025	634	639	608.1	622.5	+0.6	▲ 0.1%	37,762
Oct 30, 2025	628	638	618	621.9	+4.3	▲ 0.7%	8,584
Oct 29, 2025	629	639	611	617.6	-0.3	▼ 0.05%	27,305
Oct 28, 2025	601	624	589	617.9	+28.4	▲ 4.82%	14,549
Oct 26, 2025	586.1	597	564.1	589.5	-8.5	▼ 1.42%	1,730
Oct 19, 2025	600	602	588	598	+4	▲ 0.67%	1,547
Oct 16, 2025	595	614.9	585.1	594	-2	▼ 0.34%	9,124
Oct 15, 2025	595.1	627.3	595.1	596	-11	▼ 1.81%	10,523
Oct 14, 2025	621.1	631.9	606	607	-21	▼ 3.34%	7,374
Oct 13, 2025	593	628	580	628	+23	▲ 3.8%	8,396
Oct 12, 2025	615	619	572.4	605	-16.9	▼ 2.72%	25,471
Oct 09, 2025	627	651.7	610	621.9	+6.9	▲ 1.12%	10,346
Oct 08, 2025	622	650	602	615	-7	▼ 1.13%	19,137
Oct 07, 2025	656.9	659	605	622	—	—	24,042