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
09/07/2025 0.87 0.86 0.87 2,093 6 2,426
07/07/2025 0.88 0.86 0.88 3,609 7 4,160
06/07/2025 0.89 0.85 0.87 21,873 19 25,119
03/07/2025 0.90 0.86 0.86 51,911 44 58,610
02/07/2025 0.86 0.81 0.86 20,559 25 24,334
01/07/2025 0.84 0.83 0.84 3,179 13 3,806
30/06/2025 0.86 0.80 0.82 24,757 38 29,840
29/06/2025 0.85 0.81 0.84 40,363 46 48,030
25/06/2025 0.81 0.77 0.81 4,749 15 5,931
24/06/2025 0.80 0.78 0.80 3,896 13 4,950
23/06/2025 0.78 0.76 0.78 1,502 8 1,960
22/06/2025 0.78 0.76 0.78 3,916 9 5,150
19/06/2025 0.79 0.76 0.79 1,189 7 1,551
18/06/2025 0.79 0.79 0.79 79 1 100
17/06/2025 0.78 0.75 0.78 16,798 29 21,609
16/06/2025 0.77 0.72 0.75 16,804 34 22,391
15/06/2025 0.74 0.73 0.74 11,071 23 15,115
12/06/2025 0.78 0.76 0.76 14,445 22 18,994
11/06/2025 0.80 0.79 0.79 2,748 16 3,450
04/06/2025 0.81 0.80 0.80 7,265 25 9,061
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
11/08/2024 0.65 0.60 0.65 3,820 18 6,049
04/08/2024 0.62 0.60 0.60 6,082 16 10,106
28/07/2024 0.67 0.62 0.65 6,391 14 10,061
21/07/2024 0.68 0.65 0.65 3,564 17 5,408
14/07/2024 0.69 0.65 0.67 3,208 23 4,756
08/07/2024 0.68 0.60 0.68 17,579 88 27,396
30/06/2024 0.62 0.60 0.62 6,677 37 10,906
23/06/2024 0.63 0.60 0.62 2,271 18 3,715
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2020 0.60 0.49 0.57 181,358 426 322,566
04/08/2020 0.56 0.46 0.51 97,234 259 194,159
01/07/2020 0.52 0.48 0.49 23,812 77 48,209
01/06/2020 0.56 0.49 0.50 27,745 68 54,400
10/05/2020 0.58 0.56 0.56 6,616 7 11,800
01/03/2020 0.67 0.57 0.57 17,174 53 27,539
02/02/2020 0.71 0.63 0.66 85,923 126 129,227
02/01/2020 0.75 0.69 0.70 53,025 111 74,501
01/12/2019 0.84 0.79 0.82 134,496 92 163,735
03/11/2019 0.87 0.79 0.83 138,426 243 165,993
01/10/2019 0.83 0.71 0.81 139,272 176 179,318
01/09/2019 0.80 0.71 0.73 125,022 163 166,664
01/08/2019 0.83 0.78 0.81 42,056 67 52,716
01/07/2019 0.91 0.75 0.81 504,838 581 603,665
02/06/2019 0.72 0.52 0.72 9,859 21 14,974
01/05/2019 0.50 0.46 0.50 51,119 23 108,194
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
Download Table