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
03/06/2025 0.84 0.80 0.80 11,536 29 14,207
02/06/2025 0.82 0.80 0.82 36,137 55 44,211
01/06/2025 0.79 0.76 0.79 42,539 53 54,231
29/05/2025 0.76 0.73 0.76 99,765 85 133,538
28/05/2025 0.73 0.70 0.73 7,272 26 10,193
27/05/2025 0.72 0.70 0.70 8,753 24 12,261
26/05/2025 0.72 0.71 0.72 9,715 26 13,600
22/05/2025 0.73 0.72 0.72 27,815 53 38,588
21/05/2025 0.71 0.69 0.71 42,702 63 61,038
20/05/2025 0.68 0.65 0.68 43,489 69 65,499
19/05/2025 0.65 0.64 0.65 14,508 36 22,541
18/05/2025 0.64 0.64 0.64 1,539 9 2,405
15/05/2025 0.64 0.63 0.64 3,633 11 5,680
14/05/2025 0.64 0.63 0.64 825 4 1,304
13/05/2025 0.64 0.63 0.63 3,184 10 4,978
12/05/2025 0.64 0.62 0.64 658 3 1,029
11/05/2025 0.64 0.62 0.64 18,172 25 28,952
08/05/2025 0.66 0.64 0.64 4,514 16 6,967
07/05/2025 0.65 0.63 0.65 3,145 5 4,960
06/05/2025 0.65 0.63 0.65 5,417 7 8,557
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/06/2024 0.62 0.60 0.62 2,310 10 3,835
02/06/2024 0.63 0.60 0.63 8,487 39 13,900
26/05/2024 0.62 0.59 0.61 10,121 32 16,775
19/05/2024 0.63 0.59 0.63 9,061 47 14,986
12/05/2024 0.60 0.59 0.60 208 5 352
28/04/2024 0.60 0.59 0.60 930 5 1,558
21/04/2024 0.60 0.58 0.60 6,730 23 11,321
14/04/2024 0.60 0.59 0.60 8,791 24 14,739
07/04/2024 0.59 0.59 0.59 941 5 1,595
31/03/2024 0.60 0.59 0.59 4,130 13 7,000
24/03/2024 0.61 0.59 0.61 5,837 13 9,892
17/03/2024 0.61 0.59 0.61 1,439 9 2,428
10/03/2024 0.61 0.60 0.61 2,864 18 4,716
03/03/2024 0.62 0.60 0.61 4,779 19 7,813
25/02/2024 0.62 0.60 0.60 6,967 42 11,580
18/02/2024 0.64 0.61 0.64 12,805 25 20,386
11/02/2024 0.65 0.62 0.64 15,967 31 25,010
04/02/2024 0.68 0.64 0.66 17,944 31 27,687
28/01/2024 0.69 0.66 0.68 11,055 26 16,430
21/01/2024 0.68 0.66 0.68 5,965 15 8,981
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2019 0.52 0.44 0.49 74,357 117 158,800
03/03/2019 0.51 0.47 0.49 73,050 113 149,192
03/02/2019 0.54 0.48 0.51 61,547 90 120,030
02/01/2019 0.56 0.53 0.54 46,313 20 85,928
02/12/2018 0.58 0.52 0.55 52,585 54 96,193
01/11/2018 0.57 0.54 0.57 49,052 41 87,648
01/10/2018 0.59 0.53 0.58 30,812 109 55,043
02/09/2018 0.56 0.53 0.53 63,526 69 117,606
01/08/2018 0.59 0.54 0.55 31,467 70 56,576
01/07/2018 0.60 0.57 0.57 31,919 106 54,418
03/06/2018 0.63 0.59 0.60 54,997 97 90,278
02/05/2018 0.64 0.61 0.62 65,570 151 105,760
01/04/2018 0.62 0.58 0.62 28,131 85 46,892
01/03/2018 0.64 0.60 0.61 34,738 102 56,611
01/02/2018 0.67 0.57 0.62 113,186 197 180,753
02/01/2018 0.67 0.57 0.58 40,001 105 63,097
03/12/2017 0.69 0.63 0.64 53,942 129 82,390
01/11/2017 0.76 0.64 0.66 34,300 96 48,643
01/10/2017 0.78 0.73 0.77 11,856 50 15,835
05/09/2017 0.83 0.74 0.75 41,787 64 54,378
Download Table