NATIONAL PORTFOLIO SECURITIES Historical
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 |
|---|---|---|---|---|---|---|
| 01/08/2021 | 0.82 | 0.80 | 0.82 | 4,442 | 17 | 5,503 |
| 29/07/2021 | 0.83 | 0.80 | 0.83 | 1,017 | 5 | 1,252 |
| 28/07/2021 | 0.83 | 0.80 | 0.83 | 497 | 3 | 617 |
| 27/07/2021 | 0.83 | 0.82 | 0.83 | 3,770 | 7 | 4,585 |
| 26/07/2021 | 0.85 | 0.81 | 0.85 | 1,801 | 9 | 2,204 |
| 25/07/2021 | 0.84 | 0.81 | 0.84 | 24,065 | 10 | 29,460 |
| 18/07/2021 | 0.84 | 0.83 | 0.84 | 18,047 | 45 | 21,735 |
| 15/07/2021 | 0.85 | 0.84 | 0.84 | 2,525 | 4 | 3,000 |
| 14/07/2021 | 0.84 | 0.81 | 0.84 | 4,759 | 7 | 5,868 |
| 12/07/2021 | 0.85 | 0.83 | 0.84 | 1,057 | 4 | 1,261 |
| 11/07/2021 | 0.86 | 0.84 | 0.86 | 1,332 | 7 | 1,567 |
| 08/07/2021 | 0.85 | 0.84 | 0.85 | 1,264 | 8 | 1,500 |
| 07/07/2021 | 0.86 | 0.84 | 0.84 | 1,803 | 7 | 2,116 |
| 06/07/2021 | 0.86 | 0.83 | 0.86 | 2,736 | 11 | 3,266 |
| 05/07/2021 | 0.85 | 0.85 | 0.85 | 89 | 2 | 105 |
| 04/07/2021 | 0.87 | 0.85 | 0.85 | 7,936 | 13 | 9,300 |
| 01/07/2021 | 0.89 | 0.82 | 0.89 | 1,598 | 8 | 1,823 |
| 30/06/2021 | 0.88 | 0.85 | 0.85 | 5,994 | 16 | 6,950 |
| 29/06/2021 | 0.89 | 0.87 | 0.89 | 2,789 | 6 | 3,200 |
| 28/06/2021 | 0.90 | 0.86 | 0.90 | 11,639 | 22 | 13,253 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2009 | 1.11 | 1.05 | 1.08 | 78,628 | 112 | 72,675 |
| 22/02/2009 | 1.16 | 1.04 | 1.10 | 112,847 | 152 | 102,095 |
| 15/02/2009 | 1.19 | 1.10 | 1.15 | 149,839 | 227 | 132,254 |
| 08/02/2009 | 1.16 | 1.04 | 1.16 | 430,870 | 382 | 387,547 |
| 01/02/2009 | 1.19 | 1.06 | 1.09 | 261,946 | 435 | 235,180 |
| 25/01/2009 | 1.36 | 1.17 | 1.20 | 289,928 | 479 | 236,590 |
| 18/01/2009 | 1.40 | 1.29 | 1.32 | 273,353 | 195 | 202,880 |
| 11/01/2009 | 1.41 | 1.33 | 1.40 | 270,643 | 259 | 196,226 |
| 04/01/2009 | 1.47 | 1.32 | 1.35 | 374,501 | 322 | 270,726 |
| 28/12/2008 | 1.49 | 1.33 | 1.45 | 215,570 | 98 | 156,568 |
| 21/12/2008 | 1.57 | 1.35 | 1.40 | 62,250 | 148 | 43,769 |
| 14/12/2008 | 1.63 | 1.51 | 1.59 | 231,948 | 280 | 146,535 |
| 30/11/2008 | 1.60 | 1.50 | 1.57 | 305,704 | 312 | 196,757 |
| 23/11/2008 | 1.70 | 1.42 | 1.46 | 542,735 | 348 | 348,062 |
| 16/11/2008 | 1.81 | 1.65 | 1.78 | 393,776 | 379 | 230,712 |
| 09/11/2008 | 2.11 | 1.71 | 1.73 | 599,628 | 378 | 316,471 |
| 02/11/2008 | 2.14 | 1.96 | 2.14 | 1,159,668 | 545 | 559,555 |
| 26/10/2008 | 1.89 | 1.71 | 1.87 | 321,267 | 187 | 181,712 |
| 19/10/2008 | 2.33 | 1.99 | 1.99 | 678,009 | 290 | 325,842 |
| 12/10/2008 | 2.38 | 2.18 | 2.28 | 780,925 | 457 | 343,189 |