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
05/05/2025 0.65 0.63 0.65 4,229 11 6,598
04/05/2025 0.66 0.65 0.66 3,290 12 5,052
30/04/2025 0.65 0.62 0.65 4,865 15 7,630
29/04/2025 0.64 0.62 0.64 3,863 5 6,134
28/04/2025 0.64 0.63 0.64 2,533 2 4,020
24/04/2025 0.64 0.63 0.64 342 4 543
23/04/2025 0.64 0.62 0.64 2,832 5 4,550
22/04/2025 0.65 0.63 0.65 4,036 13 6,300
21/04/2025 0.63 0.60 0.63 1,648 12 2,672
20/04/2025 0.64 0.62 0.63 3,335 9 5,285
17/04/2025 0.64 0.62 0.64 1,364 3 2,190
16/04/2025 0.64 0.62 0.64 3,420 13 5,426
15/04/2025 0.64 0.62 0.63 11,959 25 18,985
13/04/2025 0.64 0.63 0.64 2,648 5 4,200
10/04/2025 0.65 0.63 0.65 14,064 9 22,000
09/04/2025 0.65 0.62 0.65 2,846 13 4,560
08/04/2025 0.64 0.61 0.63 1,239 9 2,030
07/04/2025 0.63 0.60 0.63 3,970 25 6,549
06/04/2025 0.63 0.62 0.63 133 5 215
27/03/2025 0.65 0.65 0.65 65 1 100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
22/10/2023 0.69 0.67 0.68 3,147 19 4,640
15/10/2023 0.70 0.67 0.69 8,984 28 13,238
08/10/2023 0.73 0.68 0.68 65,573 100 93,891
01/10/2023 0.73 0.65 0.69 60,488 149 87,172
24/09/2023 0.67 0.65 0.66 16,847 62 25,678
17/09/2023 0.68 0.66 0.68 4,210 17 6,361
10/09/2023 0.68 0.66 0.66 1,156 11 1,729
03/09/2023 0.68 0.66 0.66 905 11 1,338
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/04/2017 0.62 0.55 0.59 325,870 554 549,392
01/03/2017 0.61 0.52 0.59 291,392 589 512,694
01/02/2017 0.76 0.56 0.60 531,900 837 848,276
02/01/2017 0.77 0.49 0.75 928,458 1,140 1,353,267
01/12/2016 0.52 0.47 0.49 18,628 84 37,871
01/11/2016 0.56 0.50 0.51 42,290 137 79,587
03/10/2016 0.56 0.53 0.56 38,681 124 71,068
01/09/2016 0.58 0.53 0.54 26,357 104 47,128
01/08/2016 0.61 0.51 0.56 193,245 331 343,052
03/07/2016 0.61 0.44 0.59 155,390 341 283,730
01/06/2016 0.48 0.43 0.45 29,427 82 64,124
02/05/2016 0.48 0.46 0.48 49,131 172 103,769
03/04/2016 0.53 0.46 0.49 32,655 103 66,899
01/03/2016 0.55 0.49 0.51 44,484 125 83,824
01/02/2016 0.55 0.48 0.51 66,238 190 127,741
03/01/2016 0.59 0.46 0.55 77,274 272 140,562
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
Download Table