Sagarmatha Jalabidhyut Company Limited

SMJC

Hydro PowerListedWebsite

Rs406▲ 2.8 (0.69%)

As of Sep 29, 2026 · 02:59

EPS 3.78

P/E Ratio 107.41

Book Value 109.59

PBV 3.70

1Y Yield -24.54%

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	403	411.8	400	406	+2.8	▲ 0.69%	7,374
Sep 28, 2026	407	412	403.2	403.2	-8.8	▼ 2.14%	12,764
Sep 24, 2026	418	418	407.7	412	+0.1	▲ 0.02%	2,977
Sep 23, 2026	420	423	406	411.9	-9	▼ 2.14%	12,532
Sep 22, 2026	425	433.8	418	420.9	-4.1	▼ 0.96%	18,190
Sep 18, 2026	420	429.9	412	425	+5.1	▲ 1.21%	48,632
Sep 17, 2026	425	425	414	419.9	-2.1	▼ 0.5%	13,704
Sep 16, 2026	420.3	427	414	422	-10	▼ 2.31%	13,023
Sep 15, 2026	432	435	412	432	+19.7	▲ 4.78%	35,593
Sep 14, 2026	400.5	414.8	400.5	412.3	+7.3	▲ 1.8%	9,267
Sep 11, 2026	396	409	396	405	+1.1	▲ 0.27%	8,309
Sep 10, 2026	398	404	397.3	403.9	-0.1	▼ 0.02%	2,956
Sep 09, 2026	401.1	404.1	400	404	+1	▲ 0.25%	9,185
Sep 07, 2026	405	407	399.8	403	-2	▼ 0.49%	14,325
Sep 03, 2026	406	410	398.1	405	-1	▼ 0.25%	7,472
Sep 02, 2026	400	409.9	400	406	+6	▲ 1.5%	5,764
Sep 01, 2026	393	410	393	400	+0	0%	5,356
Aug 31, 2026	411.2	415	394.1	400	-19	▼ 4.53%	15,436
Aug 27, 2026	411	423	411	419	-0.9	▼ 0.21%	7,841
Aug 26, 2026	435	440	417	419.9	-10.1	▼ 2.35%	20,913
Aug 25, 2026	425	438.2	425	430	-5	▼ 1.15%	9,405
Aug 24, 2026	429	435	424	435	-2	▼ 0.46%	10,561
Aug 21, 2026	428.1	444.9	428.1	437	+8.9	▲ 2.08%	15,290
Aug 20, 2026	428	431	428	428.1	-2.8	▼ 0.65%	8,558
Aug 19, 2026	435	435	425.5	430.9	+1.9	▲ 0.44%	8,778
Aug 18, 2026	456	456	426.8	429	-51	▼ 10.63%	32,969
Aug 17, 2026	432	480	430	480	+47.8	▲ 11.06%	18,925
Aug 14, 2026	435.2	441	432.2	432.2	-5.8	▼ 1.32%	12,656
Aug 13, 2026	435	442	432	438	-4	▼ 0.9%	23,536
Aug 12, 2026	450	450	435	442	-2.9	▼ 0.65%	9,512
Aug 11, 2026	445	449	438	444.9	-0.1	▼ 0.02%	23,322
Aug 10, 2026	450	450	441.2	445	-13	▼ 2.84%	23,287
Aug 07, 2026	467	467	448.3	458	+8.1	▲ 1.8%	212,329
Aug 06, 2026	418	452	418	449.9	+9.9	▲ 2.25%	17,151
Aug 05, 2026	460	460	438	440	+1	▲ 0.23%	8,526
Aug 04, 2026	440.1	442.1	438.2	439	-7.8	▼ 1.75%	19,614
Aug 03, 2026	445	448.5	440	446.8	+2.8	▲ 0.63%	11,665
Jul 31, 2026	438.1	446.6	438.1	444	+2	▲ 0.45%	4,112
Jul 30, 2026	444.6	457	441.1	442	-2.6	▼ 0.58%	7,500
Jul 29, 2026	461	461	444	444.6	-15.4	▼ 3.35%	19,125
Jul 28, 2026	452	464.8	447	460	+1.1	▲ 0.24%	18,320
Jul 27, 2026	473.9	479.9	454	458.9	-11.1	▼ 2.36%	33,299
Jul 24, 2026	448.5	474.8	441.1	470	+30	▲ 6.82%	99,658
Jul 23, 2026	438	447	435	440	-9.8	▼ 2.18%	9,714
Jul 22, 2026	439.1	450	439	449.8	-0.2	▼ 0.04%	21,736
Jul 21, 2026	429.4	455.4	429.4	450	-2	▼ 0.44%	11,674
Jul 20, 2026	449.9	458.9	441	452	+3	▲ 0.67%	17,260
Jul 17, 2026	428.1	449	428.1	449	+22.7	▲ 5.32%	10,557
Jul 16, 2026	439.9	447.8	426.3	426.3	-13.7	▼ 3.11%	20,465
Jul 15, 2026	425	440	425	440	+4	▲ 0.92%	7,898
Jul 14, 2026	425	436	422.1	436	+6.1	▲ 1.42%	6,399
Jul 13, 2026	440.1	440.1	426	429.9	-7.1	▼ 1.62%	10,403
Jul 10, 2026	440	449.8	430.5	437	-3	▼ 0.68%	13,024
Jul 09, 2026	447	501	432	440	-7	▼ 1.57%	8,475
Jul 08, 2026	445	452	435	447	-1	▼ 0.22%	11,914
Jul 07, 2026	444	451	444	448	+1	▲ 0.22%	18,170
Jul 06, 2026	450	455	446	447	-8	▼ 1.76%	9,906
Jul 03, 2026	455	455	439.5	455	+2	▲ 0.44%	30,998
Jul 02, 2026	472.4	472.4	442.4	453	+3	▲ 0.67%	13,738
Jul 01, 2026	445.5	458	445	450	+8.9	▲ 2.02%	9,162
Jun 30, 2026	455	455	441.1	441.1	-3.9	▼ 0.88%	9,934
Jun 29, 2026	450	450	445	445	-5	▼ 1.11%	7,693
Jun 26, 2026	455	460	450	450	-5	▼ 1.1%	12,906
Jun 25, 2026	450.1	465	449	455	+0	0%	3,097
Jun 24, 2026	437	463	437	455	-5	▼ 1.09%	20,456
Jun 23, 2026	498.7	498.7	460	460	-15	▼ 3.16%	11,725
Jun 22, 2026	452	476.5	450	475	+23	▲ 5.09%	67,876
Jun 19, 2026	455	455	451	452	-2.1	▼ 0.46%	6,306
Jun 18, 2026	460	468	453	454.1	-5.9	▼ 1.28%	14,800
Jun 17, 2026	453.1	465	450.5	460	+8	▲ 1.77%	25,609
Jun 16, 2026	452.2	459.9	447.1	452	-2	▼ 0.44%	10,938
Jun 15, 2026	453	455.1	453	454	+1	▲ 0.22%	6,596
Jun 12, 2026	457.1	465.8	453	453	-3.2	▼ 0.7%	11,149
Jun 11, 2026	465	518	456	456.2	-8.8	▼ 1.89%	19,479
Jun 10, 2026	474.9	474.9	459.1	465	-1	▼ 0.21%	20,845
Jun 09, 2026	466	475	455	466	+0.9	▲ 0.19%	21,012
Jun 08, 2026	475	479.9	463.1	465.1	-9.9	▼ 2.08%	11,866
Jun 05, 2026	475	485	470.7	475	+0	0%	50,830
Jun 04, 2026	495.6	495.6	458.1	475	+3	▲ 0.64%	30,874
Jun 03, 2026	488.2	488.2	459.4	472	+7	▲ 1.51%	121,646
Jun 02, 2026	465	470	458.6	465	+0	0%	14,116
Jun 01, 2026	497.7	497.7	461.5	465	-9	▼ 1.9%	15,141
May 27, 2026	480	480	470	474	-14	▼ 2.87%	40,229
May 26, 2026	465.7	563	465.7	488	-2.2	▼ 0.45%	98,560
May 25, 2026	463.6	499	463.6	490.2	+2.3	▲ 0.47%	56,992
May 22, 2026	460.8	490	460.8	487.9	+2.9	▲ 0.6%	45,029
May 21, 2026	464.4	491	464.4	485	-3.8	▼ 0.78%	63,602
May 20, 2026	465.1	489	460.1	488.8	+17.8	▲ 3.78%	81,007
May 19, 2026	473	475	465	471	-2	▼ 0.42%	18,885
May 18, 2026	460	478	458	473	+15	▲ 3.28%	59,445
May 15, 2026	452	460	451	458	+7	▲ 1.55%	16,217
May 14, 2026	455	455	447.1	451	-3	▼ 0.66%	13,282
May 13, 2026	452	457	437.2	454	-1	▼ 0.22%	11,001
May 12, 2026	448	465	447	455	+2	▲ 0.44%	24,187
May 11, 2026	450	454	445.1	453	+13	▲ 2.95%	23,354
May 08, 2026	431.2	445	431.1	440	+5	▲ 1.15%	13,395
May 07, 2026	443	443.9	431	435	-2.5	▼ 0.57%	5,839
May 06, 2026	435	444	435	437.5	-1.5	▼ 0.34%	5,343
May 05, 2026	435	440	430	439	+0	0%	10,936
May 04, 2026	454	454	431.3	439	-15	▼ 3.3%	29,846
Apr 30, 2026	460	471.4	447.2	454	-6	▼ 1.3%	23,274
Apr 29, 2026	465	467	459	460	-7	▼ 1.5%	18,014
Apr 28, 2026	465	474.9	465	467	+0	0%	5,063
Apr 27, 2026	468	475	464	467	-1	▼ 0.21%	14,566
Apr 24, 2026	470	472	460.2	468	-1.8	▼ 0.38%	15,506
Apr 23, 2026	476	476	466.5	469.8	-6.2	▼ 1.3%	8,869
Apr 22, 2026	464	477.9	460	476	+10	▲ 2.15%	17,113
Apr 21, 2026	470	476	465	466	-4	▼ 0.85%	23,143
Apr 20, 2026	476.1	482	468.2	470	-11.1	▼ 2.31%	71,050
Apr 17, 2026	492	492	480.1	481.1	-7.6	▼ 1.56%	22,346
Apr 16, 2026	498	498	482.4	488.7	-9.8	▼ 1.97%	30,600
Apr 15, 2026	495	502	490.1	498.5	-0.9	▼ 0.18%	30,987
Apr 13, 2026	511.9	511.9	495.1	499.4	-2.5	▼ 0.5%	34,014
Apr 10, 2026	499.8	515	483	501.9	+11.9	▲ 2.43%	91,370
Apr 09, 2026	490.6	496.5	479.4	490	+9	▲ 1.87%	65,344
Apr 08, 2026	475	484	475	481	+1	▲ 0.21%	35,220
Apr 07, 2026	490.9	490.9	472.6	480	-2	▼ 0.41%	34,298
Apr 06, 2026	476.3	488.5	461	482	+15	▲ 3.21%	46,883
Apr 05, 2026	481	487	465	467	-18.9	▼ 3.89%	51,595
Apr 02, 2026	495.4	495.4	483.1	485.9	-2.3	▼ 0.47%	27,837
Apr 01, 2026	492.7	502.5	485	488.2	-4.5	▼ 0.91%	72,143
Mar 31, 2026	483.4	510	483.4	492.7	-0.5	▼ 0.1%	172,480
Mar 30, 2026	491	515	483.5	493.2	+2.2	▲ 0.45%	48,911
Mar 29, 2026	510	510	490	491	-12	▼ 2.39%	33,347
Mar 26, 2026	496.1	506	496.1	503	-2	▼ 0.4%	41,334
Mar 25, 2026	510	511	501	505	-3.1	▼ 0.61%	39,697
Mar 24, 2026	486	512	486	508.1	+24.1	▲ 4.98%	70,356
Mar 23, 2026	489	490	482	484	-5	▼ 1.02%	38,380
Mar 22, 2026	484.7	499	484.7	489	-5	▼ 1.01%	31,599
Mar 19, 2026	508.4	508.4	493	494	-4.5	▼ 0.9%	50,045
Mar 17, 2026	488	502.8	478.4	498.5	+5.5	▲ 1.12%	69,986
Mar 16, 2026	503	503	486.1	493	-1	▼ 0.2%	9,482
Mar 15, 2026	491.1	509	486	494	+3.9	▲ 0.8%	26,842
Mar 12, 2026	495.1	504	489.1	490.1	-8.9	▼ 1.78%	29,778
Mar 11, 2026	504.5	504.5	497	499	+0	0%	26,115
Mar 10, 2026	502.8	512.8	484.1	499	+6	▲ 1.22%	47,135
Mar 09, 2026	483.4	493	483.4	493	+19	▲ 4.01%	20
Mar 03, 2026	467	476	467	474	+6	▲ 1.28%	7,138
Mar 01, 2026	468.5	476	464	468	-7	▼ 1.47%	23,911
Feb 26, 2026	470	475	470	475	+5	▲ 1.06%	3,398
Feb 25, 2026	482.8	484	470	470	-3.4	▼ 0.72%	12,015
Feb 24, 2026	473	483	472	473.4	-1.7	▼ 0.36%	12,177
Feb 23, 2026	472	510	472	475.1	-3.9	▼ 0.81%	23,623
Feb 22, 2026	482	485.1	478.5	479	-6.1	▼ 1.26%	11,095
Feb 17, 2026	486.1	493	485.1	485.1	-4.9	▼ 1%	11,732
Feb 16, 2026	481	502	481	490	+4	▲ 0.82%	16,871
Feb 12, 2026	481.1	499	481.1	486	+3	▲ 0.62%	16,816
Feb 11, 2026	499	499	483	483	-7	▼ 1.43%	24,152
Feb 10, 2026	492	495	484	490	-2	▼ 0.41%	20,426
Feb 09, 2026	496.1	502.9	490.1	492	-10	▼ 1.99%	16,209
Feb 08, 2026	520	529	498.1	502	-18	▼ 3.46%	27,555
Feb 05, 2026	527.3	527.5	517.5	520	+3	▲ 0.58%	25,207
Feb 04, 2026	502	530	498	517	+20	▲ 4.02%	67,002
Feb 03, 2026	492	502.8	491	497	+2	▲ 0.4%	25,799
Feb 02, 2026	498	500	491	495	-3.7	▼ 0.74%	4,966
Feb 01, 2026	493.6	505	488	498.7	+5.1	▲ 1.03%	18,166
Jan 29, 2026	492.2	508	492.2	493.6	-1.4	▼ 0.28%	26,928
Jan 28, 2026	487.2	500	487.2	495	+1	▲ 0.2%	20,209
Jan 27, 2026	500	508	492	494	-6	▼ 1.2%	23,964
Jan 26, 2026	500	507	494	500	-4	▼ 0.79%	17,518
Jan 25, 2026	504	505.8	490.3	504	+7	▲ 1.41%	22,128
Jan 22, 2026	509.9	509.9	492.1	497	-3	▼ 0.6%	7,308
Jan 21, 2026	497	505	481.2	500	+3	▲ 0.6%	34,825
Jan 20, 2026	501.8	504.9	490.1	497	+5	▲ 1.02%	17,748
Jan 18, 2026	487	498	485	492	-2	▼ 0.4%	8,922
Jan 14, 2026	483	494	483	494	+6.6	▲ 1.35%	11,196
Jan 13, 2026	484	490	480	487.4	+3.4	▲ 0.7%	6,641
Jan 12, 2026	485	490.1	480.1	484	-2.2	▼ 0.45%	10,716
Jan 08, 2026	489	497	486.2	486.2	-2.4	▼ 0.49%	9,741
Jan 07, 2026	486.9	515	486.9	488.6	-8.2	▼ 1.65%	7,901
Jan 06, 2026	486.1	499	486.1	496.8	+1.8	▲ 0.36%	5,394
Jan 05, 2026	481	496	479	495	+7	▲ 1.43%	16,338
Jan 04, 2026	485	495	485	488	-4	▼ 0.81%	3,910
Jan 01, 2026	502	502	485.1	492	-2.3	▼ 0.47%	11,095
Dec 31, 2025	510	510	489.2	494.3	-5.7	▼ 1.14%	9,972
Dec 29, 2025	494.1	502	494.1	500	+0.4	▲ 0.08%	8,247
Dec 28, 2025	490	505.9	486.5	499.6	+9.9	▲ 2.02%	11,183
Dec 24, 2025	481	499	481	489.7	+4.7	▲ 0.97%	4,422
Dec 23, 2025	499.8	509	481	485	-5	▼ 1.02%	13,747
Dec 22, 2025	492	493	489	490	-5.1	▼ 1.03%	6,620
Dec 21, 2025	494	504	493.9	495.1	-0.9	▼ 0.18%	5,931
Dec 18, 2025	495	500	490	496	-4	▼ 0.8%	11,823
Dec 17, 2025	501	509	499.1	500	-5	▼ 0.99%	6,845
Dec 16, 2025	505	507	497	505	+3	▲ 0.6%	3,207
Dec 15, 2025	490	502	490	502	+7	▲ 1.41%	4,912
Dec 14, 2025	498	502	493	495	-8	▼ 1.59%	10,015
Dec 11, 2025	501	504	500	503	-1.9	▼ 0.38%	7,812
Dec 10, 2025	507	511.4	500.1	504.9	-1.1	▼ 0.22%	5,328
Dec 09, 2025	500	513	500	506	+2.9	▲ 0.58%	5,410
Dec 08, 2025	504.5	508	499	503.1	-1.9	▼ 0.38%	8,889
Dec 07, 2025	511.4	513.8	498	505	-9	▼ 1.75%	3,987
Dec 03, 2025	510	519.5	510	514	-6	▼ 1.15%	10,706
Dec 02, 2025	510.1	524	510.1	520	+0	0%	3,955
Dec 01, 2025	510.6	520	510.3	520	+0	0%	9,685
Nov 30, 2025	535	539	513.1	520	-9.2	▼ 1.74%	6,518
Nov 27, 2025	514	529.2	514	529.2	+10.6	▲ 2.04%	23,886
Nov 26, 2025	510	518.6	505.2	518.6	+3.6	▲ 0.7%	16,444
Nov 25, 2025	528.3	528.3	508.2	515	-3	▼ 0.58%	11,037
Nov 24, 2025	520	520	508.1	518	+6	▲ 1.17%	17,283
Nov 23, 2025	524.1	534.5	510	512	-1.9	▼ 0.37%	22,964
Nov 20, 2025	508	518	506	513.9	+5.9	▲ 1.16%	17,785
Nov 19, 2025	518	518	501.3	508	-4.9	▼ 0.96%	7,119
Nov 18, 2025	490.3	519.9	490.3	512.9	+22.9	▲ 4.67%	19,038
Nov 17, 2025	487	496	487	490	+0	0%	6,748
Nov 16, 2025	492.5	500	486.3	490	-8.9	▼ 1.78%	7,271
Nov 13, 2025	500	502	490.2	498.9	-1.1	▼ 0.22%	3,971
Nov 12, 2025	500	500	495	500	+0	0%	3,565
Nov 11, 2025	490	501	489	500	+10.1	▲ 2.06%	5,398
Nov 10, 2025	490	499.8	485	489.9	-1.9	▼ 0.39%	17,815
Nov 09, 2025	495	498	488	491.8	+3.7	▲ 0.76%	8,541
Nov 06, 2025	500	507	485.1	488.1	-14.9	▼ 2.96%	16,533
Nov 05, 2025	494	505	494	503	+4	▲ 0.8%	9,203
Nov 04, 2025	505	513	498.5	499	-4.8	▼ 0.95%	15,964
Nov 03, 2025	510.1	520	503.8	503.8	-15.2	▼ 2.93%	11,423
Nov 02, 2025	512.1	527	512	519	-2	▼ 0.38%	13,250
Oct 30, 2025	495.1	521	495.1	521	+22	▲ 4.41%	10,713
Oct 29, 2025	500	519.9	499	499	-1	▼ 0.2%	17,521
Oct 28, 2025	495	515	495	500	+6	▲ 1.21%	17,041
Oct 26, 2025	483.1	500	480	494	+1.4	▲ 0.28%	2,231
Oct 19, 2025	480	505	480	492.6	+3.6	▲ 0.74%	5,679
Oct 16, 2025	483	500	483	489	-1	▼ 0.2%	2,175
Oct 15, 2025	500	546	490	490	-17	▼ 3.35%	31,022
Oct 14, 2025	508	511.7	498	507	-10	▼ 1.93%	10,986
Oct 13, 2025	495	520.2	494	517	+23	▲ 4.66%	15,357
Oct 12, 2025	530	534.9	490	494	-29	▼ 5.54%	12,316
Oct 09, 2025	529	539.5	520.1	523	+4	▲ 0.77%	17,334
Oct 08, 2025	529.2	534	507	519	-19	▼ 3.53%	10,598
Oct 07, 2025	551.8	551.8	530.2	538	—	—	18,127