Swabalamban Laghubitta Bittiya Sanstha LimitedPrice History

SWBBL

Microfinance Listed Website ↗

Rs695 -0.1 ▼ 0.01%

As of Fri, Oct 02 · 02:59 PM

EPS

35.41

P/E Ratio

19.63

Book Value

241.91

PBV

2.87

1Y Yield

-15.66%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SWBBL price summary

Over the last year, Swabalamban Laghubitta Bittiya Sanstha Limited (SWBBL) traded between Rs 630.5 (Jul 14, 2026) and Rs 848 (Oct 09, 2025). It last closed at Rs 695 on Oct 02, 2026, down 15.66% over the period. Average daily volume: 10,139 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	695.1	700	695	695	-0.1	▼ 0.01%	3,133
Oct 01, 2026	697.3	703	695.1	695.1	-4.9	▼ 0.70%	4,871
Sep 30, 2026	695.1	708	695.1	700	+1	▲ 0.14%	4,944
Sep 29, 2026	700	703	695	699	-4	▼ 0.57%	5,437
Sep 28, 2026	701.1	705	699	703	-0.3	▼ 0.04%	6,449
Sep 24, 2026	710	710	701	703.3	+2.3	▲ 0.33%	2,366
Sep 23, 2026	703	705	701	701	-6	▼ 0.85%	3,430
Sep 22, 2026	724	724	695.1	707	-2.5	▼ 0.35%	8,780
Sep 18, 2026	696	720	695.2	709.5	+5.4	▲ 0.77%	13,145
Sep 17, 2026	710	711	699	704.1	+5.1	▲ 0.73%	5,732
Sep 16, 2026	709	709	693.5	699	-1	▼ 0.14%	5,672
Sep 15, 2026	709.5	715	690	700	+11.1	▲ 1.61%	13,475
Sep 14, 2026	687	690	677	688.9	+4.3	▲ 0.63%	3,042
Sep 11, 2026	670	684.6	667	684.6	+14.6	▲ 2.18%	1,673
Sep 10, 2026	667	674.4	663.1	670	-5	▼ 0.74%	12,246
Sep 09, 2026	679	681	674.4	675	-2	▼ 0.30%	4,724
Sep 07, 2026	670	682	670	677	+7	▲ 1.04%	6,104
Sep 03, 2026	670	676	665.3	670	+6	▲ 0.90%	5,240
Sep 02, 2026	667	667	660.1	664	-3	▼ 0.45%	947
Sep 01, 2026	670	670	653.6	667	+3.1	▲ 0.47%	10,671
Aug 31, 2026	658.1	668	650.3	663.9	-4.1	▼ 0.61%	4,323
Aug 27, 2026	690	690	655	668	+1	▲ 0.15%	4,617
Aug 26, 2026	664	668	660.5	667	-3.5	▼ 0.52%	5,761
Aug 25, 2026	666	670.5	665	670.5	+3	▲ 0.45%	3,659
Aug 24, 2026	672.9	674	664.1	667.5	-5.4	▼ 0.80%	11,196
Aug 21, 2026	673	677	667	672.9	+0.5	▲ 0.07%	8,320
Aug 20, 2026	670	674	665.6	672.4	+5.4	▲ 0.81%	4,896
Aug 19, 2026	675	675	667	667	-7.8	▼ 1.16%	15,528
Aug 18, 2026	672	675	665	674.8	-0.2	▼ 0.03%	17,952
Aug 17, 2026	674.2	684	665.1	675	+0.8	▲ 0.12%	6,584
Aug 14, 2026	690	690	669	674.2	+2.2	▲ 0.33%	3,891
Aug 13, 2026	663	678.7	663	672	-4	▼ 0.59%	3,419
Aug 12, 2026	701	701	662	676	+6	▲ 0.90%	1,383
Aug 11, 2026	672	679.9	661	670	0	• 0.00%	7,694
Aug 10, 2026	672.5	672.5	656	670	+5	▲ 0.75%	8,339
Aug 07, 2026	665	675	662.3	665	-8	▼ 1.19%	4,356
Aug 06, 2026	711.9	711.9	669.1	673	-5	▼ 0.74%	7,175
Aug 05, 2026	705	705	663	678	-3.9	▼ 0.57%	9,539
Aug 04, 2026	685	685	667.4	681.9	-3.1	▼ 0.45%	5,629
Aug 03, 2026	682	689.9	676	685	+3.1	▲ 0.45%	7,632
Jul 31, 2026	683	684	673	681.9	+8.9	▲ 1.32%	3,994
Jul 30, 2026	685	685	671.1	673	-7	▼ 1.03%	4,763
Jul 29, 2026	669.2	691	669.2	680	-8	▼ 1.16%	3,942
Jul 28, 2026	668.5	695	668.5	688	-1	▼ 0.15%	17,148
Jul 27, 2026	675	694	675	689	-4	▼ 0.58%	8,391
Jul 24, 2026	658.4	703	658.4	693	0	• 0.00%	13,156
Jul 23, 2026	676	694	676	693	+3	▲ 0.43%	65,300
Jul 22, 2026	694	696	681.2	690	+2	▲ 0.29%	17,605
Jul 21, 2026	690	702.8	681	688	+5.1	▲ 0.75%	23,136
Jul 20, 2026	688	688	677.8	682.9	+5.9	▲ 0.87%	18,663
Jul 17, 2026	655	680	655	677	+34	▲ 5.29%	9,522
Jul 16, 2026	651	668	642.1	643	-7	▼ 1.08%	53,284
Jul 15, 2026	643	659.5	642	650	+19.5	▲ 3.09%	12,841
Jul 14, 2026	655.4	664.7	630.5	630.5	-29.5	▼ 4.47%	1,40,967
Jul 13, 2026	662.1	666	655	660	-11.3	▼ 1.68%	9,075
Jul 10, 2026	680	681.9	652	671.3	+1.4	▲ 0.21%	19,495
Jul 09, 2026	670	690	655	669.9	-14	▼ 2.05%	43,664
Jul 08, 2026	680	685	670	683.9	-4.1	▼ 0.60%	11,096
Jul 07, 2026	680	694.9	680	688	-4	▼ 0.58%	14,440
Jul 06, 2026	718.4	718.4	676	692	+7.8	▲ 1.14%	7,833
Jul 03, 2026	697.8	705.9	684.2	684.2	-13.6	▼ 1.95%	16,081
Jul 02, 2026	693.1	697.9	685	697.8	-4.2	▼ 0.60%	13,743
Jul 01, 2026	697.5	704.9	690	702	+4.3	▲ 0.62%	19,669
Jun 30, 2026	690.2	699	690	697.7	-0.3	▼ 0.04%	5,825
Jun 29, 2026	667	705.9	667	698	-3	▼ 0.43%	2,857
Jun 26, 2026	693	705	693	701	-5	▼ 0.71%	13,604
Jun 25, 2026	713	713	700	706	-4	▼ 0.56%	12,910
Jun 24, 2026	731	731	708.5	710	-21	▼ 2.87%	23,699
Jun 23, 2026	743.3	745	725	731	-9.5	▼ 1.28%	8,829
Jun 22, 2026	763	763	700	740.5	+0.5	▲ 0.07%	2,90,832
Jun 19, 2026	770.7	770.7	728.2	740	+6	▲ 0.82%	2,331
Jun 18, 2026	733	735	725	734	-1	▼ 0.14%	7,749
Jun 17, 2026	727	739	726	735	0	• 0.00%	2,590
Jun 16, 2026	732	739	730	735	+1	▲ 0.14%	3,756
Jun 15, 2026	744.9	744.9	733.1	734	-3.9	▼ 0.53%	1,741
Jun 12, 2026	745	745	733.2	737.9	-2	▼ 0.27%	2,867
Jun 11, 2026	734	740	732	739.9	+2.4	▲ 0.33%	4,480
Jun 10, 2026	740	742	736	737.5	-2.5	▼ 0.34%	1,557
Jun 09, 2026	738	740	735	740	-1.9	▼ 0.26%	6,079
Jun 08, 2026	736.5	741.9	736.5	741.9	-2	▼ 0.27%	2,659
Jun 05, 2026	744	744	736	743.9	-1	▼ 0.13%	2,142
Jun 04, 2026	741	746	736	744.9	+5.9	▲ 0.80%	4,413
Jun 03, 2026	773.8	773.8	739	739	+2	▲ 0.27%	6,976
Jun 02, 2026	745	745	730	737	+4	▲ 0.55%	2,309
Jun 01, 2026	785.4	785.4	730	733	-15	▼ 2.01%	18,489
May 27, 2026	780	780	741.5	748	+5	▲ 0.67%	3,812
May 26, 2026	780	780	740	743	-10.9	▼ 1.45%	4,238
May 25, 2026	778.1	778.1	746	753.9	+12.8	▲ 1.73%	5,582
May 22, 2026	749.9	751.9	729.4	741.1	-4.8	▼ 0.64%	4,164
May 21, 2026	745	749	730.1	745.9	+0.9	▲ 0.12%	3,461
May 20, 2026	744.6	745	735	745	+2.1	▲ 0.28%	5,331
May 19, 2026	733.1	743.7	733.1	742.9	+6.4	▲ 0.87%	6,095
May 18, 2026	777	777	735.1	736.5	-3.5	▼ 0.47%	1,255
May 15, 2026	727	744	727	740	0	• 0.00%	1,455
May 14, 2026	780	780	730.3	740	-6	▼ 0.80%	4,416
May 13, 2026	783.3	783.3	738	746	0	• 0.00%	4,753
May 12, 2026	761	761	742.2	746	-14	▼ 1.84%	2,106
May 11, 2026	794.8	794.8	741.5	760	+3	▲ 0.40%	5,667
May 08, 2026	770	770	730.1	757	-53	▼ 6.54%	36,770
May 07, 2026	722	810	720	810	+88	▲ 12.19%	3,932
May 06, 2026	724	724	718.1	722	-2.9	▼ 0.40%	3,990
May 05, 2026	722	733	720	724.9	-0.1	▼ 0.01%	1,167
May 04, 2026	756	756	717	725	+5	▲ 0.69%	4,755
Apr 30, 2026	718	729	718	720	-5	▼ 0.69%	3,126
Apr 29, 2026	727	727	720	725	-4	▼ 0.55%	2,689
Apr 28, 2026	730	739.9	717	729	-1	▼ 0.14%	5,179
Apr 27, 2026	752	752	725	730	0	• 0.00%	3,597
Apr 24, 2026	755	755	727.4	730	-5	▼ 0.68%	2,018
Apr 23, 2026	760	760	731	735	-9.8	▼ 1.32%	1,630
Apr 22, 2026	731	745	728.1	744.8	+5.8	▲ 0.78%	10,975
Apr 21, 2026	760	760	739	739	-5.9	▼ 0.79%	6,011
Apr 20, 2026	750	750	741.5	744.9	-6.1	▼ 0.81%	4,091
Apr 17, 2026	737	753.9	730	751	+9.8	▲ 1.32%	3,980
Apr 16, 2026	760	760	736	741.2	-8.8	▼ 1.17%	5,019
Apr 15, 2026	738.1	752.7	738.1	750	+11.9	▲ 1.61%	7,616
Apr 13, 2026	747	747	738.1	738.1	-11.9	▼ 1.59%	4,597
Apr 10, 2026	765	765	743	750	-7	▼ 0.92%	4,729
Apr 09, 2026	735	757.8	735	757	+17	▲ 2.30%	8,723
Apr 08, 2026	727	741.6	727	740	+12.8	▲ 1.76%	3,559
Apr 07, 2026	740	740	726.3	727.2	-2.8	▼ 0.38%	7,623
Apr 06, 2026	715	740.5	711	730	+16.9	▲ 2.37%	14,977
Apr 05, 2026	739	739	713.1	713.1	-36.9	▼ 4.92%	15,051
Apr 02, 2026	748.2	760	747.8	750	-13	▼ 1.70%	7,343
Apr 01, 2026	752.2	763	748	763	-0.9	▼ 0.12%	11,529
Mar 31, 2026	768.5	770	751.2	763.9	+3.9	▲ 0.51%	8,531
Mar 30, 2026	765.2	774	749.9	760	-12	▼ 1.55%	19,071
Mar 29, 2026	772.3	793	765	772	-16	▼ 2.03%	15,886
Mar 26, 2026	803	803	774.3	788	-2	▼ 0.25%	10,926
Mar 25, 2026	805	805	790	790	-15	▼ 1.86%	10,844
Mar 24, 2026	819	819	795.1	805	+2	▲ 0.25%	13,673
Mar 23, 2026	804.9	820	794	803	-1.9	▼ 0.24%	26,350
Mar 22, 2026	783	816	775	804.9	+36.9	▲ 4.80%	53,245
Mar 19, 2026	767	775	759	768	+11	▲ 1.45%	15,488
Mar 17, 2026	778	778	756	757	-6	▼ 0.79%	4,913
Mar 16, 2026	785.3	785.3	760	763	-7	▼ 0.91%	7,494
Mar 15, 2026	788	788	761	770	-3.5	▼ 0.45%	6,471
Mar 12, 2026	755	775	755	773.5	+8.5	▲ 1.11%	7,298
Mar 11, 2026	780	780	765	765	-12	▼ 1.54%	8,366
Mar 10, 2026	792	792	763	777	-15	▼ 1.89%	28,888
Mar 09, 2026	761	792	761	792	+45.1	▲ 6.04%	303
Mar 03, 2026	749.7	749.7	733.1	746.9	+11.9	▲ 1.62%	7,517
Mar 01, 2026	725	738.5	718	735	+6	▲ 0.82%	4,455
Feb 26, 2026	740	740	729	729	-4.8	▼ 0.65%	4,687
Feb 25, 2026	730.1	735	726.1	733.8	-0.2	▼ 0.03%	6,329
Feb 24, 2026	728	734.5	725.4	734	+8.6	▲ 1.19%	4,345
Feb 23, 2026	722	730	722	725.4	+0.2	▲ 0.03%	5,593
Feb 22, 2026	740.9	740.9	725	725.2	-4.8	▼ 0.66%	6,218
Feb 17, 2026	731	736	728	730	-5	▼ 0.68%	6,987
Feb 16, 2026	732	735	730	735	+2.1	▲ 0.29%	4,310
Feb 12, 2026	735	736.5	726	732.9	-1.1	▼ 0.15%	10,683
Feb 11, 2026	743	743	730	734	+2	▲ 0.27%	10,134
Feb 10, 2026	735	740	730	732	-4	▼ 0.54%	6,223
Feb 09, 2026	747	747	730	736	0	• 0.00%	12,456
Feb 08, 2026	732	785	732	736	-4	▼ 0.54%	12,341
Feb 05, 2026	735	746	735	740	0	• 0.00%	6,614
Feb 04, 2026	755	755	735	740	-6.9	▼ 0.92%	3,085
Feb 03, 2026	755	755	728	746.9	+1.9	▲ 0.26%	10,877
Feb 02, 2026	745	750.8	741	745	0	• 0.00%	5,963
Feb 01, 2026	740	756.9	740	745	-7	▼ 0.93%	2,916
Jan 29, 2026	743.1	753	743.1	752	0	• 0.00%	8,498
Jan 28, 2026	760	760	745	752	-10	▼ 1.31%	9,602
Jan 27, 2026	778	778	748	762	-8	▼ 1.04%	10,981
Jan 26, 2026	765	775	761	770	+9	▲ 1.18%	10,800
Jan 25, 2026	756	761	747	761	+14	▲ 1.87%	15,511
Jan 22, 2026	757	757	735	747	-7	▼ 0.93%	9,050
Jan 21, 2026	750	757	747	754	+1	▲ 0.13%	3,290
Jan 20, 2026	761.9	761.9	744	753	+6	▲ 0.80%	6,455
Jan 18, 2026	745	748	736	747	+13	▲ 1.77%	10,907
Jan 14, 2026	730	736	724.8	734	-1	▼ 0.14%	6,329
Jan 13, 2026	728.5	735	726.1	735	+4.9	▲ 0.67%	4,812
Jan 12, 2026	740	742.5	730.1	730.1	-9.9	▼ 1.34%	7,149
Jan 08, 2026	740	743	734.6	740	+4	▲ 0.54%	9,578
Jan 07, 2026	740	745	735	736	-3.4	▼ 0.46%	3,229
Jan 06, 2026	743.9	745	736	739.4	+0.4	▲ 0.05%	5,773
Jan 05, 2026	728	742	728	739	0	• 0.00%	1,874
Jan 04, 2026	751	751	730	739	+2	▲ 0.27%	4,777
Jan 01, 2026	739	745.6	730.4	737	-2	▼ 0.27%	3,682
Dec 31, 2025	739	748	738	739	0	• 0.00%	5,158
Dec 29, 2025	738.9	746	735	739	+3	▲ 0.41%	5,168
Dec 28, 2025	738	738	727.4	736	-32	▼ 4.17%	6,105
Dec 24, 2025	782	782	766.1	768	-5	▼ 0.65%	9,489
Dec 23, 2025	784	784	768.4	773	-1.3	▼ 0.17%	3,193
Dec 22, 2025	790	790	772	774.3	-10.7	▼ 1.36%	1,900
Dec 21, 2025	775	785	770.7	785	+4.8	▲ 0.62%	2,439
Dec 18, 2025	791.7	791.7	778.2	780.2	+0.2	▲ 0.03%	3,435
Dec 17, 2025	795	795	775.2	780	0	• 0.00%	4,472
Dec 16, 2025	785	785	772	780	0	• 0.00%	12,149
Dec 15, 2025	777	780.2	771	780	-6	▼ 0.76%	7,539
Dec 14, 2025	785	786	777.8	786	-6.8	▼ 0.86%	4,449
Dec 11, 2025	804	804	777.8	792.8	+3.8	▲ 0.48%	3,726
Dec 10, 2025	802	802	787	789	+2	▲ 0.25%	1,594
Dec 09, 2025	803	803	782.3	787	-1	▼ 0.13%	5,925
Dec 08, 2025	780	788	779.9	788	-7	▼ 0.88%	4,465
Dec 07, 2025	815	815	780	795	-4.8	▼ 0.60%	5,489
Dec 03, 2025	823	823	790	799.8	-7.2	▼ 0.89%	4,412
Dec 02, 2025	792	819	792	807	0	• 0.00%	4,189
Dec 01, 2025	822	822	801	807	+1	▲ 0.12%	5,995
Nov 30, 2025	831	831	806	806	-9	▼ 1.10%	7,795
Nov 27, 2025	831	831	812	815	-0.1	▼ 0.01%	12,032
Nov 26, 2025	816	819.9	799.7	815.1	+15.1	▲ 1.89%	18,341
Nov 25, 2025	815	815	792.1	800	+0.1	▲ 0.01%	9,511
Nov 24, 2025	802	804	781	799.9	+12.9	▲ 1.64%	17,967
Nov 23, 2025	780	789	779.9	787	+12.5	▲ 1.61%	5,781
Nov 20, 2025	765	777	765	774.5	-5.5	▼ 0.71%	11,343
Nov 19, 2025	795.6	795.6	777	780	0	• 0.00%	5,665
Nov 18, 2025	787	794	780	780	-4.1	▼ 0.52%	7,404
Nov 17, 2025	786	790	780	784.1	+2.1	▲ 0.27%	2,126
Nov 16, 2025	775.2	785	770	782	-8	▼ 1.01%	3,053
Nov 13, 2025	796	796	778	790	+8.9	▲ 1.14%	6,053
Nov 12, 2025	785	795	780	781.1	-1.9	▼ 0.24%	5,343
Nov 11, 2025	797	797	780	783	-12	▼ 1.51%	8,510
Nov 10, 2025	792	795.9	775	795	+11.5	▲ 1.47%	7,955
Nov 09, 2025	800	800	783.5	783.5	-8.6	▼ 1.09%	7,056
Nov 06, 2025	809	812	790	792.1	-5.9	▼ 0.74%	5,711
Nov 05, 2025	810	810	790	798	-0.1	▼ 0.01%	5,523
Nov 04, 2025	806	806.1	798.1	798.1	-15.2	▼ 1.87%	5,564
Nov 03, 2025	822	822	813.3	813.3	-8.7	▼ 1.06%	4,784
Nov 02, 2025	815	829	815	822	+2	▲ 0.24%	6,212
Oct 30, 2025	823	823	783.2	820	+10	▲ 1.23%	9,408
Oct 29, 2025	814	814	796	810	+9.9	▲ 1.24%	7,693
Oct 28, 2025	795	808	790	800.1	+15	▲ 1.91%	5,613
Oct 26, 2025	781	795	781	785.1	-0.9	▼ 0.11%	2,247
Oct 19, 2025	796	796	780.5	786	+5	▲ 0.64%	3,590
Oct 16, 2025	779	790	777	781	-8.9	▼ 1.13%	4,690
Oct 15, 2025	775	800	762	789.9	+0.9	▲ 0.11%	6,431
Oct 14, 2025	790	800	785	789	-9	▼ 1.13%	2,833
Oct 13, 2025	775	805	775	798	+21.9	▲ 2.82%	8,923
Oct 12, 2025	798	800	776.1	776.1	-36.9	▼ 4.54%	12,923
Oct 09, 2025	816	848	793.8	813	+13	▲ 1.63%	15,363
Oct 08, 2025	815	815	794	800	-24	▼ 2.91%	11,350
Oct 07, 2025	844.7	844.9	815	824	—	—	6,763

Swabalamban Laghubitta Bittiya Sanstha LimitedPrice History

Price Chart

SWBBL price summary

Daily Prices · last 1 year

More Microfinance companies