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
06/08/2025 0.85 0.85 0.85 4,500 2 5,294
05/08/2025 0.85 0.85 0.85 6,847 7 8,055
04/08/2025 0.89 0.86 0.89 5,099 6 5,870
03/08/2025 0.90 0.90 0.90 5,400 3 6,000
31/07/2025 0.94 0.94 0.94 4,700 2 5,000
30/07/2025 0.97 0.94 0.97 6,910 15 7,207
29/07/2025 0.95 0.91 0.94 20,295 17 21,716
28/07/2025 0.91 0.87 0.91 20,793 23 23,170
27/07/2025 0.87 0.87 0.87 4,350 5 5,000
24/07/2025 0.87 0.87 0.87 2,175 2 2,500
23/07/2025 0.89 0.88 0.89 3,385 10 3,819
22/07/2025 0.88 0.88 0.88 1 1 1
21/07/2025 0.89 0.86 0.89 2,751 8 3,154
20/07/2025 0.90 0.89 0.89 27,903 22 31,181
17/07/2025 0.89 0.86 0.87 2,961 6 3,401
16/07/2025 0.89 0.86 0.89 6,516 15 7,499
15/07/2025 0.87 0.86 0.87 3,697 6 4,261
14/07/2025 0.88 0.86 0.88 4,352 6 5,060
13/07/2025 0.87 0.86 0.87 1,068 3 1,239
10/07/2025 0.85 0.85 0.85 417 3 491
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/03/2025 0.65 0.62 0.65 11,210 32 17,792
16/03/2025 0.63 0.61 0.63 11,383 16 18,424
09/03/2025 0.64 0.62 0.63 17,614 21 28,050
02/03/2025 0.65 0.62 0.63 51,573 60 81,838
23/02/2025 0.66 0.61 0.63 222,211 96 355,848
16/02/2025 0.62 0.59 0.61 39,217 73 63,661
09/02/2025 0.65 0.60 0.62 31,101 60 50,785
02/02/2025 0.65 0.61 0.64 3,437 30 5,466
26/01/2025 0.67 0.64 0.64 22,327 59 34,521
19/01/2025 0.66 0.61 0.64 12,805 32 20,516
12/01/2025 0.64 0.61 0.64 1,626 11 2,583
05/01/2025 0.65 0.61 0.63 18,468 37 29,824
29/12/2024 0.64 0.60 0.61 20,127 33 32,314
22/12/2024 0.65 0.62 0.65 31,528 16 50,679
15/12/2024 0.65 0.62 0.64 2,366 10 3,696
08/12/2024 0.67 0.63 0.63 10,213 14 16,089
01/12/2024 0.68 0.65 0.68 601 6 900
24/11/2024 0.66 0.62 0.66 15,223 37 23,444
17/11/2024 0.69 0.64 0.64 85,918 152 127,999
10/11/2024 0.66 0.61 0.65 35,170 94 55,374
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2022 0.82 0.78 0.82 24,640 75 30,895
01/08/2022 0.95 0.80 0.83 69,443 174 82,282
03/07/2022 0.99 0.84 0.99 180,898 257 196,705
01/06/2022 0.84 0.78 0.80 20,904 55 26,002
08/05/2022 0.95 0.78 0.81 129,332 178 150,337
03/04/2022 0.82 0.68 0.80 63,300 142 82,142
01/03/2022 0.74 0.69 0.69 12,553 37 17,906
01/02/2022 0.75 0.71 0.72 15,272 62 21,059
02/01/2022 0.77 0.74 0.75 46,575 97 61,921
01/12/2021 0.75 0.73 0.73 18,675 55 25,360
01/11/2021 0.77 0.71 0.74 41,559 86 55,569
03/10/2021 0.78 0.74 0.74 28,195 79 37,477
01/09/2021 0.76 0.71 0.75 40,064 88 54,820
01/08/2021 0.82 0.72 0.75 50,169 118 65,051
01/07/2021 0.89 0.80 0.83 74,297 150 89,659
01/06/2021 0.96 0.71 0.85 294,280 461 351,758
02/05/2021 0.74 0.58 0.73 340,056 639 516,932
01/04/2021 0.63 0.57 0.58 142,831 276 241,647
01/03/2021 0.64 0.57 0.60 231,331 398 396,107
01/02/2021 0.68 0.57 0.63 383,311 685 609,345
Download Table