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
07/10/2024 0.63 0.60 0.63 2,523 8 4,195
02/10/2024 0.63 0.62 0.63 140 3 222
01/10/2024 0.61 0.60 0.60 990 5 1,645
30/09/2024 0.63 0.61 0.63 135 2 220
29/09/2024 0.61 0.61 0.61 3,172 2 5,200
26/09/2024 0.63 0.60 0.63 576 5 932
25/09/2024 0.62 0.62 0.62 66 1 107
24/09/2024 0.61 0.61 0.61 26 1 43
22/09/2024 0.63 0.63 0.63 189 1 300
18/09/2024 0.61 0.61 0.61 747 3 1,225
17/09/2024 0.62 0.62 0.62 2,514 3 4,055
15/09/2024 0.64 0.62 0.64 6,254 5 10,085
12/09/2024 0.65 0.63 0.65 344 5 545
09/09/2024 0.66 0.61 0.66 7,726 20 12,135
08/09/2024 0.63 0.61 0.63 431 2 700
03/09/2024 0.64 0.63 0.64 6 2 9
02/09/2024 0.64 0.63 0.64 2,004 3 3,180
01/09/2024 0.64 0.64 0.64 32 1 50
28/08/2024 0.63 0.61 0.61 1,597 4 2,601
27/08/2024 0.64 0.62 0.62 3,123 5 5,020
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/09/2021 0.75 0.72 0.75 8,372 14 11,433
12/09/2021 0.76 0.73 0.74 9,615 19 13,128
05/09/2021 0.75 0.73 0.75 10,525 28 14,293
29/08/2021 0.76 0.74 0.75 2,029 11 2,725
22/08/2021 0.76 0.72 0.74 5,218 19 7,186
15/08/2021 0.77 0.74 0.75 17,607 30 23,209
08/08/2021 0.80 0.78 0.79 6,652 13 8,448
01/08/2021 0.82 0.78 0.82 19,934 48 25,190
25/07/2021 0.85 0.80 0.83 31,151 34 38,118
18/07/2021 0.84 0.83 0.84 18,047 45 21,735
11/07/2021 0.86 0.81 0.84 9,673 22 11,696
04/07/2021 0.87 0.83 0.85 13,828 41 16,287
27/06/2021 0.95 0.82 0.89 44,166 100 49,597
20/06/2021 0.96 0.88 0.94 106,761 157 117,102
13/06/2021 0.84 0.72 0.84 99,554 102 125,022
06/06/2021 0.76 0.72 0.76 32,123 70 43,526
30/05/2021 0.74 0.71 0.73 47,703 102 65,992
23/05/2021 0.74 0.64 0.74 98,185 184 139,743
16/05/2021 0.69 0.61 0.64 105,117 207 161,120
09/05/2021 0.63 0.61 0.63 8,699 25 14,038
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2007 2.37 2.14 2.26 3,853,499 2,289 1,711,636
01/04/2007 2.31 2.06 2.15 3,355,926 1,327 1,528,087
01/03/2007 2.43 2.19 2.30 5,981,219 3,042 2,560,245
01/02/2007 2.32 2.09 2.26 6,519,342 3,604 2,939,319
07/01/2007 2.34 2.02 2.21 7,390,767 4,556 3,387,362
03/12/2006 2.32 1.89 2.07 2,330,559 2,465 1,118,888
01/11/2006 3.01 2.24 2.31 3,689,719 3,275 1,386,782
01/10/2006 3.32 2.90 3.08 5,807,185 3,192 1,860,359
03/09/2006 3.57 2.91 3.00 10,390,977 4,947 3,123,188
01/08/2006 3.36 2.35 3.24 15,416,486 7,538 5,217,508
02/07/2006 3.18 2.31 2.46 8,240,195 4,765 3,135,283
01/06/2006 5.12 2.85 3.00 7,624,861 4,112 1,957,657
01/05/2006 6.58 4.94 5.09 25,792,387 7,817 4,418,026
02/04/2006 8.38 6.60 7.80 13,595,173 4,426 1,829,441
01/03/2006 10.85 7.09 7.35 26,929,683 6,325 3,083,957
01/02/2006 13.71 10.51 10.76 48,459,662 7,968 3,899,742
02/01/2006 12.49 9.32 10.59 13,348,826 2,933 1,231,054
Download Table