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
14/09/2025 0.86 0.85 0.86 1,280 2 1,500
11/09/2025 0.85 0.84 0.85 8,747 16 10,302
10/09/2025 0.85 0.84 0.84 8,348 8 9,887
09/09/2025 0.84 0.81 0.84 275 4 330
08/09/2025 0.81 0.80 0.81 9,204 5 11,504
07/09/2025 0.83 0.78 0.78 10,600 15 13,340
03/09/2025 0.84 0.81 0.81 2,464 7 2,935
02/09/2025 0.84 0.81 0.84 1,708 3 2,035
26/08/2025 0.84 0.84 0.84 118 1 141
25/08/2025 0.84 0.84 0.84 864 3 1,028
21/08/2025 0.87 0.84 0.87 269 3 309
20/08/2025 0.87 0.84 0.87 177 2 204
19/08/2025 0.84 0.84 0.84 35 2 42
18/08/2025 0.88 0.85 0.88 923 4 1,050
17/08/2025 0.86 0.86 0.86 430 1 500
14/08/2025 0.88 0.88 0.88 9 1 10
13/08/2025 0.86 0.86 0.86 4,381 4 5,094
11/08/2025 0.89 0.88 0.89 1,051 2 1,185
10/08/2025 0.87 0.85 0.87 2,194 4 2,534
07/08/2025 0.85 0.85 0.85 10,200 8 12,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/08/2025 0.88 0.84 0.87 1,834 12 2,105
10/08/2025 0.89 0.85 0.88 7,635 11 8,823
03/08/2025 0.90 0.85 0.85 32,046 26 37,219
27/07/2025 0.97 0.87 0.94 57,048 62 62,093
20/07/2025 0.90 0.86 0.87 36,215 43 40,655
13/07/2025 0.89 0.86 0.87 18,595 36 21,460
06/07/2025 0.89 0.85 0.85 27,992 35 32,196
29/06/2025 0.90 0.80 0.86 140,770 166 164,620
22/06/2025 0.81 0.76 0.81 14,063 45 17,991
15/06/2025 0.79 0.72 0.79 45,942 94 60,766
11/06/2025 0.80 0.76 0.76 17,193 38 22,444
01/06/2025 0.84 0.76 0.80 97,477 162 121,710
26/05/2025 0.76 0.70 0.76 125,505 161 169,592
18/05/2025 0.73 0.64 0.72 130,054 230 190,071
11/05/2025 0.64 0.62 0.64 26,473 53 41,943
04/05/2025 0.66 0.63 0.64 20,594 51 32,134
27/04/2025 0.65 0.62 0.65 11,261 22 17,784
20/04/2025 0.65 0.60 0.64 12,192 43 19,350
13/04/2025 0.64 0.62 0.64 19,391 46 30,801
06/04/2025 0.65 0.60 0.65 22,251 61 35,354
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2024 0.63 0.59 0.61 19,751 86 32,714
01/04/2024 0.60 0.58 0.60 21,161 68 35,612
03/03/2024 0.62 0.59 0.61 14,919 59 24,849
01/02/2024 0.69 0.60 0.60 59,837 136 93,713
02/01/2024 0.69 0.66 0.68 31,557 92 47,236
03/12/2023 0.68 0.65 0.65 29,809 73 45,501
01/11/2023 0.67 0.63 0.67 71,987 235 111,383
01/10/2023 0.73 0.65 0.66 147,216 340 212,574
03/09/2023 0.68 0.65 0.66 23,117 101 35,106
01/08/2023 0.71 0.65 0.65 62,637 135 92,153
02/07/2023 0.75 0.69 0.69 83,912 152 117,215
04/06/2023 0.75 0.72 0.73 19,117 66 26,372
01/05/2023 0.77 0.71 0.73 53,915 194 72,776
02/04/2023 0.88 0.72 0.72 29,982 94 36,590
01/03/2023 0.88 0.84 0.85 29,833 78 34,818
01/02/2023 0.94 0.79 0.87 169,590 293 192,893
02/01/2023 0.84 0.76 0.79 89,420 218 112,047
01/12/2022 0.77 0.74 0.76 32,550 124 43,245
01/11/2022 0.80 0.73 0.77 20,995 92 27,892
02/10/2022 0.81 0.76 0.80 14,516 48 18,456
Download Table