Menu

NATIONAL PORTFOLIO SECURITIES Historical

Loading data
Performance Indicators 22/10/2025
MarketSecond
High Price0.90
Last Closing0.91
No. of Transactions15
SectorDiversified Financial Services
Low Price0.87
Opening Price0.87
No. of Shares4,286
Div0.00
Change-0.01
Closing Price0.90
Average Price0.88
P/EN
Value Traded3,758

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/10/2025 0.90 0.87 0.90 3,758 15 4,286
21/10/2025 0.92 0.91 0.91 1,931 2 2,100
19/10/2025 0.95 0.93 0.95 1,173 2 1,250
16/10/2025 0.92 0.90 0.92 11,862 16 13,041
15/10/2025 0.89 0.89 0.89 1,157 4 1,300
14/10/2025 0.90 0.88 0.90 793 3 892
13/10/2025 0.89 0.87 0.87 2,609 13 2,975
09/10/2025 0.85 0.85 0.85 451 1 531
07/10/2025 0.85 0.85 0.85 7,650 4 9,000
06/10/2025 0.86 0.85 0.85 1,762 3 2,070
05/10/2025 0.87 0.87 0.87 9 1 10
02/10/2025 0.85 0.85 0.85 94 1 110
30/09/2025 0.84 0.84 0.84 1,541 2 1,835
29/09/2025 0.84 0.84 0.84 7 1 8
23/09/2025 0.85 0.84 0.85 992 2 1,180
22/09/2025 0.85 0.85 0.85 1,233 4 1,450
21/09/2025 0.86 0.86 0.86 25 2 29
18/09/2025 0.89 0.85 0.89 430 2 504
16/09/2025 0.89 0.87 0.88 1,208 6 1,377
15/09/2025 0.88 0.87 0.88 2,807 8 3,210
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/02/2026 1.14 1.09 1.13 14,155 22 12,793
01/02/2026 1.13 1.06 1.12 22,454 27 20,396
11/01/2026 1.16 1.14 1.14 3,800 7 3,290
14/12/2025 1.18 1.07 1.18 21,289 74 18,711
07/12/2025 1.10 0.96 1.10 82,636 99 80,791
30/11/2025 0.96 0.92 0.96 837 5 895
23/11/2025 0.95 0.91 0.91 11,248 21 12,127
16/11/2025 0.91 0.90 0.91 6,699 11 7,378
09/11/2025 0.93 0.89 0.89 9,368 17 10,393
02/11/2025 0.93 0.89 0.89 1,573 10 1,749
26/10/2025 0.93 0.89 0.89 12,631 21 14,142
19/10/2025 0.95 0.87 0.90 6,862 19 7,636
12/10/2025 0.92 0.87 0.92 16,422 36 18,208
05/10/2025 0.87 0.85 0.85 9,872 9 11,611
28/09/2025 0.85 0.84 0.85 1,642 4 1,953
21/09/2025 0.86 0.84 0.85 2,250 8 2,659
14/09/2025 0.89 0.85 0.89 5,726 18 6,591
07/09/2025 0.85 0.78 0.85 37,174 48 45,363
31/08/2025 0.84 0.81 0.81 4,172 10 4,970
24/08/2025 0.84 0.84 0.84 982 4 1,169
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/01/2026 1.19 1.05 1.07 53,441 51 46,079
01/12/2025 1.21 0.95 1.19 136,514 233 126,889
02/11/2025 0.95 0.89 0.92 29,348 60 32,147
01/10/2025 0.95 0.85 0.89 45,880 86 51,707
01/09/2025 0.89 0.78 0.84 50,870 87 61,426
03/08/2025 0.90 0.84 0.84 42,497 53 49,316
01/07/2025 0.97 0.81 0.94 215,499 258 243,154
01/06/2025 0.86 0.72 0.82 239,795 423 300,781
04/05/2025 0.76 0.62 0.76 302,626 495 433,740
03/04/2025 0.65 0.60 0.65 65,096 172 103,289
02/03/2025 0.65 0.61 0.65 91,780 129 146,104
02/02/2025 0.66 0.59 0.63 295,966 259 475,760
02/01/2025 0.67 0.60 0.64 59,305 152 94,194
01/12/2024 0.68 0.60 0.62 60,756 66 96,928
03/11/2024 0.69 0.58 0.66 141,598 310 215,640
01/10/2024 0.64 0.59 0.60 44,583 117 73,612
01/09/2024 0.66 0.60 0.63 24,221 56 38,786
01/08/2024 0.65 0.59 0.61 19,760 70 32,077
01/07/2024 0.69 0.60 0.65 37,208 177 58,181
02/06/2024 0.63 0.60 0.62 13,280 69 21,796
Download Table