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
26/03/2025 0.64 0.63 0.64 1,768 5 2,807
25/03/2025 0.64 0.63 0.64 646 5 1,010
24/03/2025 0.65 0.63 0.65 6,982 17 11,055
23/03/2025 0.63 0.62 0.63 1,749 4 2,820
20/03/2025 0.63 0.61 0.63 5,795 4 9,350
19/03/2025 0.62 0.62 0.62 2,790 3 4,500
18/03/2025 0.61 0.61 0.61 2,081 6 3,412
17/03/2025 0.61 0.61 0.61 226 1 370
16/03/2025 0.62 0.62 0.62 491 2 792
13/03/2025 0.63 0.62 0.63 3,094 7 4,990
11/03/2025 0.64 0.63 0.64 10,956 7 17,390
09/03/2025 0.63 0.62 0.62 3,565 7 5,670
06/03/2025 0.63 0.63 0.63 1,525 8 2,420
04/03/2025 0.64 0.63 0.63 5,918 10 9,375
03/03/2025 0.65 0.62 0.64 39,670 33 62,926
02/03/2025 0.64 0.62 0.64 4,461 9 7,117
27/02/2025 0.64 0.62 0.63 5,828 11 9,360
26/02/2025 0.62 0.62 0.62 6,386 5 10,300
25/02/2025 0.63 0.63 0.63 8,442 13 13,400
24/02/2025 0.66 0.64 0.64 22,660 33 35,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/08/2023 0.67 0.65 0.65 9,712 35 14,744
20/08/2023 0.68 0.65 0.68 3,469 5 5,102
13/08/2023 0.69 0.66 0.67 26,725 52 39,909
06/08/2023 0.71 0.67 0.70 6,139 20 8,894
30/07/2023 0.73 0.68 0.68 33,221 52 47,186
23/07/2023 0.74 0.70 0.72 12,290 28 17,241
16/07/2023 0.74 0.72 0.74 4,635 13 6,400
09/07/2023 0.74 0.72 0.73 16,801 35 23,096
02/07/2023 0.75 0.71 0.72 33,558 47 46,796
25/06/2023 0.73 0.73 0.73 4,130 10 5,657
18/06/2023 0.73 0.72 0.72 8,827 30 12,234
11/06/2023 0.75 0.72 0.74 4,170 16 5,763
04/06/2023 0.75 0.73 0.73 1,991 10 2,718
28/05/2023 0.75 0.73 0.73 22,908 47 31,301
21/05/2023 0.75 0.74 0.74 3,990 19 5,329
14/05/2023 0.76 0.74 0.76 10,671 48 14,264
07/05/2023 0.76 0.71 0.73 5,154 36 7,049
01/05/2023 0.77 0.73 0.74 11,193 44 14,833
25/04/2023 0.87 0.72 0.72 19,019 53 23,686
16/04/2023 0.88 0.84 0.88 3,224 22 3,777
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2015 0.49 0.46 0.48 29,486 105 62,431
01/11/2015 0.53 0.48 0.49 4,531 29 8,946
01/10/2015 0.50 0.48 0.50 11,154 35 22,472
01/09/2015 0.52 0.48 0.50 25,403 104 50,988
02/08/2015 0.54 0.50 0.52 31,955 119 61,511
01/07/2015 0.55 0.51 0.52 14,134 68 26,999
01/06/2015 0.57 0.51 0.52 48,064 123 90,089
03/05/2015 0.58 0.53 0.54 23,171 87 41,787
01/04/2015 0.61 0.52 0.54 31,280 133 57,029
01/03/2015 0.68 0.59 0.61 102,493 291 159,646
01/02/2015 0.75 0.53 0.71 137,177 254 204,039
04/01/2015 0.62 0.53 0.54 11,614 47 20,488
01/12/2014 0.64 0.49 0.59 118,350 239 215,603
02/11/2014 0.50 0.45 0.50 37,247 117 77,436
01/10/2014 0.50 0.46 0.49 14,060 63 29,060
01/09/2014 0.49 0.46 0.47 435,729 172 891,401
03/08/2014 0.52 0.46 0.51 31,185 109 64,285
01/07/2014 0.51 0.49 0.50 7,477 41 15,093
01/06/2014 0.53 0.49 0.51 14,235 68 27,803
04/05/2014 0.54 0.49 0.50 27,423 105 53,213
Download Table