Hathway Investment Nepal LimitedPrice History

HATHY

Investment Listed Website ↗

Rs440 -15 ▼ 3.30%

As of Fri, Oct 02 · 02:59 PM

EPS

0.60

P/E Ratio

733.33

Book Value

68.47

PBV

6.43

1Y Yield

-55.24%

Face Value

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

HATHY price summary

Over the last year, Hathway Investment Nepal Limited (HATHY) traded between Rs 385 (Sep 29, 2026) and Rs 1,050 (Oct 09, 2025). It last closed at Rs 440 on Oct 02, 2026, down 55.24% over the period. Average daily volume: 24,164 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	460	460	436.5	440	-15	▼ 3.30%	2,17,561
Oct 01, 2026	434	470	430	455	+26	▲ 6.06%	4,84,743
Sep 30, 2026	420	438	416	429	+10	▲ 2.39%	2,35,078
Sep 29, 2026	385	420	385	419	+14	▲ 3.46%	3,26,694
Sep 28, 2026	450	450	401	405	-47.9	▼ 10.58%	4,80,330
Sep 24, 2026	470	470	443.4	452.9	-16.1	▼ 3.43%	2,64,625
Sep 23, 2026	492	492	461	469	-20	▼ 4.09%	1,78,885
Sep 22, 2026	474.9	510	424.9	489	-10.8	▼ 2.16%	9,60,079
Sep 18, 2026	558.6	558.6	499.8	499.8	-88.2	▼ 15.00%	2,63,471
Sep 17, 2026	605	606	587.9	588	-18	▼ 2.97%	18,271
Sep 16, 2026	612	614	594	606	-6	▼ 0.98%	12,575
Sep 15, 2026	624	624	596	612	+17	▲ 2.86%	31,802
Sep 14, 2026	609	609	567.5	595	-14	▼ 2.30%	12,261
Sep 11, 2026	570.3	609	559.6	609	+32.1	▲ 5.56%	21,134
Sep 10, 2026	575	612	545	576.9	+1.9	▲ 0.33%	22,877
Sep 09, 2026	591.2	591.2	570.1	575	-19.5	▼ 3.28%	17,339
Sep 07, 2026	609	610	590.1	594.5	-14.5	▼ 2.38%	9,650
Sep 03, 2026	607	609	595.1	609	0	• 0.00%	7,502
Sep 02, 2026	603	616.5	600	609	-8.4	▼ 1.36%	7,782
Sep 01, 2026	590	618	590	617.4	+17.4	▲ 2.90%	15,410
Aug 31, 2026	620	620	590	600	-25.5	▼ 4.08%	10,350
Aug 27, 2026	606	625.5	588	625.5	+4.5	▲ 0.72%	10,850
Aug 26, 2026	615	628	605	621	-12.4	▼ 1.96%	8,858
Aug 25, 2026	630	633.4	600	633.4	+3.1	▲ 0.49%	18,050
Aug 24, 2026	612	630.3	590.1	630.3	+20.3	▲ 3.33%	15,298
Aug 21, 2026	581	610	577	610	+29	▲ 4.99%	18,238
Aug 20, 2026	606	606	580	581	-22.2	▼ 3.68%	22,871
Aug 19, 2026	618.5	618.5	595	603.2	-15.7	▼ 2.54%	22,168
Aug 18, 2026	658	668	615	618.9	-33.7	▼ 5.16%	34,935
Aug 17, 2026	677	677	646	652.6	-24.4	▼ 3.60%	15,034
Aug 14, 2026	678.2	683	676	677	0	• 0.00%	4,648
Aug 13, 2026	676	684.9	676	677	+1	▲ 0.15%	1,764
Aug 12, 2026	681	695	673	676	-4	▼ 0.59%	4,187
Aug 11, 2026	646	705	646	680	0	• 0.00%	7,526
Aug 10, 2026	705	705	680	680	-13	▼ 1.88%	7,602
Aug 07, 2026	681.2	694.5	681	693	+7.1	▲ 1.04%	4,014
Aug 06, 2026	681	696.9	681	685.9	-10.1	▼ 1.45%	2,640
Aug 05, 2026	726	726	680	696	+4	▲ 0.58%	4,134
Aug 04, 2026	690.1	702	685.9	692	-13	▼ 1.84%	3,739
Aug 03, 2026	701	722	697	705	-9	▼ 1.26%	5,364
Jul 31, 2026	727	727	702	714	+2	▲ 0.28%	4,107
Jul 30, 2026	726	739	711	712	-14	▼ 1.93%	3,152
Jul 29, 2026	742.6	742.6	703.4	726	+5	▲ 0.69%	3,398
Jul 28, 2026	737	740	720	721	-16	▼ 2.17%	5,096
Jul 27, 2026	750	759	725	737	-18	▼ 2.38%	10,058
Jul 24, 2026	759	780	750	755	-2.9	▼ 0.38%	11,987
Jul 23, 2026	767	767	744.2	757.9	+2.9	▲ 0.38%	3,251
Jul 22, 2026	770	770	730.5	755	-15	▼ 1.95%	9,728
Jul 21, 2026	785	785	750	770	-12	▼ 1.53%	30,191
Jul 20, 2026	720	782	720	782	+62	▲ 8.61%	11,632
Jul 17, 2026	675	720	675	720	+47.1	▲ 7.00%	10,866
Jul 16, 2026	675	675	660	672.9	+0.7	▲ 0.10%	6,428
Jul 15, 2026	699	699	672.1	672.2	-17.8	▼ 2.58%	6,928
Jul 14, 2026	665.1	690	662	690	+10.1	▲ 1.49%	3,689
Jul 13, 2026	681	690	673	679.9	-9.9	▼ 1.44%	4,910
Jul 10, 2026	675	693	675	689.8	-0.1	▼ 0.01%	3,429
Jul 09, 2026	691	696	667	689.9	-13.1	▼ 1.86%	6,267
Jul 08, 2026	700	745	681.1	703	0	• 0.00%	8,237
Jul 07, 2026	700	703	691.2	703	+6	▲ 0.86%	5,570
Jul 06, 2026	701	712	696	697	-4	▼ 0.57%	8,560
Jul 03, 2026	705	714.8	700	701	-4	▼ 0.57%	4,617
Jul 02, 2026	715	715	695	705	-8.9	▼ 1.25%	2,817
Jul 01, 2026	671	715.8	671	713.9	+26.9	▲ 3.92%	7,042
Jun 30, 2026	720	720	683.8	687	-24	▼ 3.38%	9,658
Jun 29, 2026	722	722	704	711	-11	▼ 1.52%	6,238
Jun 26, 2026	740	740	722	722	-17.8	▼ 2.41%	6,784
Jun 25, 2026	740	746.9	730	739.8	+2.8	▲ 0.38%	3,652
Jun 24, 2026	754	754	730.6	737	-8	▼ 1.07%	5,757
Jun 23, 2026	793.8	793.8	735	745	-11	▼ 1.46%	7,392
Jun 22, 2026	760	760	753	756	-7	▼ 0.92%	4,939
Jun 19, 2026	774.5	774.9	760.1	763	-2	▼ 0.26%	2,955
Jun 18, 2026	765	769.9	758.1	765	0	• 0.00%	3,707
Jun 17, 2026	766	770	765	765	+1.9	▲ 0.25%	3,129
Jun 16, 2026	775	775	762	763.1	-11.9	▼ 1.54%	5,290
Jun 15, 2026	775	779	767	775	+1.9	▲ 0.25%	2,472
Jun 12, 2026	770	785	770	773.1	+3.1	▲ 0.40%	4,697
Jun 11, 2026	774	778	761.1	770	-4	▼ 0.52%	4,910
Jun 10, 2026	776	780.4	768	774	+0.9	▲ 0.12%	2,349
Jun 09, 2026	777	780	755	773.1	-3.9	▼ 0.50%	15,109
Jun 08, 2026	781	781	772	777	-10	▼ 1.27%	4,999
Jun 05, 2026	791	791	780	787	-4	▼ 0.51%	4,509
Jun 04, 2026	798.5	798.9	784	791	+3	▲ 0.38%	2,787
Jun 03, 2026	790	803	780	788	-3	▼ 0.38%	7,939
Jun 02, 2026	825	825	770	791	+5	▲ 0.64%	5,322
Jun 01, 2026	804	804	785	786	-14	▼ 1.75%	2,931
May 27, 2026	800	803	794	800	0	• 0.00%	5,632
May 26, 2026	816	816	800	800	-5.7	▼ 0.71%	5,323
May 25, 2026	810.9	810.9	803	805.7	+6.7	▲ 0.84%	4,445
May 22, 2026	799.9	808	795	799	-0.9	▼ 0.11%	3,567
May 21, 2026	814	814	795	799.9	-3	▼ 0.37%	3,795
May 20, 2026	788	803.5	771.1	802.9	+25.9	▲ 3.33%	5,350
May 19, 2026	781.6	781.6	775	777	-4.6	▼ 0.59%	4,998
May 18, 2026	786.1	786.1	772.1	781.6	-8.6	▼ 1.09%	8,499
May 15, 2026	800	804	790	790.2	-8.8	▼ 1.10%	4,976
May 14, 2026	805	805	798	799	-6	▼ 0.75%	3,834
May 13, 2026	810	815	805	805	-5	▼ 0.62%	2,905
May 12, 2026	830	834	810	810	-14	▼ 1.70%	9,009
May 11, 2026	815	832	815	824	+8	▲ 0.98%	5,920
May 08, 2026	808	819	802	816	+10	▲ 1.24%	4,417
May 07, 2026	795.6	813	795	806	+4	▲ 0.50%	3,453
May 06, 2026	805	812	800	802	+2	▲ 0.25%	3,162
May 05, 2026	795	810	790	800	-1.9	▼ 0.24%	5,386
May 04, 2026	810	810	800	801.9	-12.1	▼ 1.49%	5,733
Apr 30, 2026	829	829	800	814	-12	▼ 1.45%	8,882
Apr 29, 2026	876	876	822.3	826	-9	▼ 1.08%	4,852
Apr 28, 2026	845	845	835	835	-10	▼ 1.18%	10,576
Apr 27, 2026	853	853	835.6	845	-8	▼ 0.94%	5,725
Apr 24, 2026	845.1	857	840	853	-7	▼ 0.81%	12,621
Apr 23, 2026	861.2	868.9	855.1	860	-1.2	▼ 0.14%	6,588
Apr 22, 2026	863	870	851	861.2	-3.7	▼ 0.43%	12,449
Apr 21, 2026	868	874.9	860	864.9	-3.1	▼ 0.36%	5,849
Apr 20, 2026	877	880	855.1	868	-10	▼ 1.14%	12,612
Apr 17, 2026	880	885	872.2	878	-12	▼ 1.35%	15,211
Apr 16, 2026	900	900	886	890	-8	▼ 0.89%	6,877
Apr 15, 2026	890	903.8	890	898	+8	▲ 0.90%	8,166
Apr 13, 2026	890	900	886.2	890	+1.3	▲ 0.15%	8,952
Apr 10, 2026	886.6	906.5	886.6	888.7	-11.4	▼ 1.27%	6,753
Apr 09, 2026	913	913	886.1	900.1	+3.1	▲ 0.35%	10,496
Apr 08, 2026	885	898	873	897	+21	▲ 2.40%	10,096
Apr 07, 2026	892	917	873	876	-4	▼ 0.45%	12,814
Apr 06, 2026	861	890	861	880	+19.3	▲ 2.24%	17,054
Apr 05, 2026	885	895	860.6	860.7	-40.3	▼ 4.47%	12,474
Apr 02, 2026	900	914.9	891.8	901	-9	▼ 0.99%	10,255
Apr 01, 2026	905	930	902	910	-11.1	▼ 1.21%	13,691
Mar 31, 2026	910	926.3	907.3	921.1	-2.7	▼ 0.29%	11,166
Mar 30, 2026	928.1	943	912	923.8	-10.2	▼ 1.09%	14,877
Mar 29, 2026	935.9	977	926.1	934	-21	▼ 2.20%	15,183
Mar 26, 2026	940	955	935	955	+14.4	▲ 1.53%	11,914
Mar 25, 2026	965	965	940	940.6	-19.7	▼ 2.05%	19,361
Mar 24, 2026	972.5	977.9	960	960.3	-9.7	▼ 1.00%	14,980
Mar 23, 2026	980	980	952	970	-1.5	▼ 0.15%	21,547
Mar 22, 2026	961	974.1	945	971.5	+20.5	▲ 2.16%	24,777
Mar 19, 2026	936	960	930	951	+25	▲ 2.70%	17,944
Mar 17, 2026	920.1	938.5	920.1	926	-7	▼ 0.75%	6,693
Mar 16, 2026	949	949	930.1	933	-7	▼ 0.74%	6,574
Mar 15, 2026	950	958	936	940	-10	▼ 1.05%	11,734
Mar 12, 2026	930	964	929	950	+4	▲ 0.42%	10,370
Mar 11, 2026	977.9	977.9	945	946	-26	▼ 2.67%	17,657
Mar 10, 2026	1,000	1,005	949.7	972	-22.5	▼ 2.26%	40,680
Mar 09, 2026	937	994.5	937	994.5	+75.5	▲ 8.22%	385
Mar 03, 2026	904	920	900.1	919	+15	▲ 1.66%	5,297
Mar 01, 2026	891	907	890	904	0	• 0.00%	7,202
Feb 26, 2026	909.9	912	891.3	904	+2	▲ 0.22%	7,829
Feb 25, 2026	900	912.9	900	902	+7	▲ 0.78%	5,914
Feb 24, 2026	890	896	887	895	+8	▲ 0.90%	4,356
Feb 23, 2026	890	893	885	887	-4.9	▼ 0.55%	9,733
Feb 22, 2026	900	903	888	891.9	-11.1	▼ 1.23%	10,927
Feb 17, 2026	903	917	900	903	-4.1	▼ 0.45%	12,990
Feb 16, 2026	914	919.5	903.1	907.1	-9.9	▼ 1.08%	10,444
Feb 12, 2026	915.1	930	914	917	+5.9	▲ 0.65%	16,056
Feb 11, 2026	937.5	938	910	911.1	-8.9	▼ 0.97%	11,646
Feb 10, 2026	930	934.5	915	920	-12	▼ 1.29%	12,069
Feb 09, 2026	955	958.8	927.2	932	-23	▼ 2.41%	14,652
Feb 08, 2026	924	978	924	955	+36	▲ 3.92%	52,848
Feb 05, 2026	916	926	910	919	+3	▲ 0.33%	12,647
Feb 04, 2026	914	928.8	904.1	916	+2	▲ 0.22%	7,373
Feb 03, 2026	902.1	924.9	902.1	914	-6	▼ 0.65%	9,530
Feb 02, 2026	915	932.5	910	920	+5	▲ 0.55%	7,043
Feb 01, 2026	925	930	915	915	-17.6	▼ 1.89%	11,222
Jan 29, 2026	932	949.9	932	932.6	-9.4	▼ 1.00%	16,547
Jan 28, 2026	935	950.1	930	942	+2	▲ 0.21%	15,314
Jan 27, 2026	990	990	933	940	-36	▼ 3.69%	23,931
Jan 26, 2026	990	1,008	962	976	-14	▼ 1.41%	42,501
Jan 25, 2026	914	994	914	990	+70	▲ 7.61%	40,903
Jan 22, 2026	914	930	907	920	+4	▲ 0.44%	12,579
Jan 21, 2026	939	939	910.1	916	-12	▼ 1.29%	15,881
Jan 20, 2026	900	928.2	897	928	+32	▲ 3.57%	29,411
Jan 18, 2026	890	899.8	889.1	896	+12	▲ 1.36%	7,992
Jan 14, 2026	881.5	890	878	884	+6.8	▲ 0.78%	10,963
Jan 13, 2026	884	893	875.5	877.2	-6.8	▼ 0.77%	11,694
Jan 12, 2026	883	895	880	884	-7	▼ 0.79%	13,643
Jan 08, 2026	890	900	885	891	-4.1	▼ 0.46%	7,483
Jan 07, 2026	905	910	895.1	895.1	-9.9	▼ 1.09%	5,148
Jan 06, 2026	915	927.1	900	905	-4	▼ 0.44%	11,367
Jan 05, 2026	876	909	876	909	+30	▲ 3.41%	18,990
Jan 04, 2026	898	898	876	879	-8	▼ 0.90%	10,512
Jan 01, 2026	904	904	880	887	-1	▼ 0.11%	15,079
Dec 31, 2025	900	910	888	888	-12	▼ 1.33%	17,405
Dec 29, 2025	914.9	914.9	892.1	900	-3	▼ 0.33%	11,075
Dec 28, 2025	898	903	890	903	+16.1	▲ 1.82%	9,968
Dec 24, 2025	890	896	885.1	886.9	-2.1	▼ 0.24%	5,197
Dec 23, 2025	890	900	883	889	-1	▼ 0.11%	7,667
Dec 22, 2025	892	900.9	888	890	-6	▼ 0.67%	5,478
Dec 21, 2025	909	909	890	896	-6	▼ 0.67%	9,962
Dec 18, 2025	909	915	901	902	-15	▼ 1.64%	8,375
Dec 17, 2025	896	918.8	896	917	+2.8	▲ 0.31%	5,911
Dec 16, 2025	920	920	901.1	914.2	+8.2	▲ 0.91%	3,446
Dec 15, 2025	905	908	900	906	+3	▲ 0.33%	4,449
Dec 14, 2025	906	906	900	903	-2	▼ 0.22%	5,597
Dec 11, 2025	909	914	905	905	-6.9	▼ 0.76%	3,119
Dec 10, 2025	905	912	905	911.9	+3	▲ 0.33%	4,727
Dec 09, 2025	910	919	902.1	908.9	-1.1	▼ 0.12%	5,465
Dec 08, 2025	915	919	910	910	-5	▼ 0.55%	5,012
Dec 07, 2025	911	920	908	915	+0.5	▲ 0.05%	6,473
Dec 03, 2025	915.3	929	912	914.5	-4	▼ 0.44%	8,834
Dec 02, 2025	924	924	912.1	918.5	-5.5	▼ 0.60%	5,326
Dec 01, 2025	921.5	927	911.1	924	-2	▼ 0.22%	8,069
Nov 30, 2025	928	939.9	925	926	-2	▼ 0.22%	6,258
Nov 27, 2025	933	936	925	928	-5	▼ 0.54%	7,734
Nov 26, 2025	921	935	921	933	+5.9	▲ 0.64%	4,784
Nov 25, 2025	938.8	948	925.8	927.1	-11.7	▼ 1.25%	7,621
Nov 24, 2025	930	940	926.4	938.8	+14	▲ 1.51%	7,906
Nov 23, 2025	924.5	927	910.1	924.8	+15.9	▲ 1.75%	7,338
Nov 20, 2025	902.5	911	900	908.9	-0.1	▼ 0.01%	2,611
Nov 19, 2025	920	920	905	909	-11	▼ 1.20%	3,702
Nov 18, 2025	901.2	925	901.1	920	+10.3	▲ 1.13%	8,547
Nov 17, 2025	910	915	901	909.7	-0.3	▼ 0.03%	8,967
Nov 16, 2025	919	919	908	910	-9	▼ 0.98%	4,851
Nov 13, 2025	920	923	910	919	-0.9	▼ 0.10%	4,865
Nov 12, 2025	926	927	906.5	919.9	-5.1	▼ 0.55%	8,593
Nov 11, 2025	928	928	912	925	-3	▼ 0.32%	2,463
Nov 10, 2025	915.2	939.5	915	928	-5.1	▼ 0.55%	7,116
Nov 09, 2025	932	936	930	933.1	-11.9	▼ 1.26%	5,044
Nov 06, 2025	954.9	959.9	941.3	945	-9.9	▼ 1.04%	6,847
Nov 05, 2025	945	954.9	940	954.9	+0.6	▲ 0.06%	5,615
Nov 04, 2025	975	975	941	954.3	-8.7	▼ 0.90%	10,098
Nov 03, 2025	965	982.9	960	963	-11	▼ 1.13%	9,990
Nov 02, 2025	960	974	946	974	+23	▲ 2.42%	8,049
Oct 30, 2025	912	960	912	951	+21	▲ 2.26%	7,518
Oct 29, 2025	950	955	915	930	-13	▼ 1.38%	12,569
Oct 28, 2025	905	950	905	943	+39	▲ 4.31%	10,207
Oct 26, 2025	910	910	890	904	-10.9	▼ 1.19%	8,277
Oct 19, 2025	925	925	906	914.9	-5.1	▼ 0.55%	5,866
Oct 16, 2025	908	940	908	920	-4	▼ 0.43%	5,901
Oct 15, 2025	930	940	920.1	924	-16	▼ 1.70%	4,256
Oct 14, 2025	970	970	928	940	-17	▼ 1.78%	4,479
Oct 13, 2025	939	960	921	957	+17.5	▲ 1.86%	8,041
Oct 12, 2025	970	980	920	939.5	-38.5	▼ 3.94%	13,271
Oct 09, 2025	973.6	1,050	973.6	978	+23	▲ 2.41%	12,739
Oct 08, 2025	970	972	930	955	-28	▼ 2.85%	15,829
Oct 07, 2025	1,005	1,005	979	983	—	—	3,665

Hathway Investment Nepal LimitedPrice History

Price Chart

HATHY price summary

Daily Prices · last 1 year

More Investment companies