Menu

NATIONAL PORTFOLIO SECURITIES Historical

Loading data
Performance Indicators 05/07/2026
MarketSecond
High Price1.08
Last Closing1.10
No. of Transactions11
SectorDiversified Financial Services
Low Price1.07
Opening Price1.08
No. of Shares1,767
Div0.00
Change-0.03
Closing Price1.07
Average Price1.08
P/E17.11
Value Traded1,907

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/05/2025 0.65 0.63 0.65 5,417 7 8,557
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
13/03/2022 0.72 0.69 0.72 712 3 1,010
06/03/2022 0.73 0.70 0.70 2,400 8 3,380
27/02/2022 0.74 0.72 0.72 1,227 7 1,687
20/02/2022 0.74 0.72 0.72 3,519 23 4,860
13/02/2022 0.74 0.72 0.73 1,988 11 2,727
06/02/2022 0.75 0.71 0.72 8,817 24 12,184
30/01/2022 0.75 0.74 0.75 765 3 1,032
23/01/2022 0.76 0.74 0.75 12,663 25 16,885
16/01/2022 0.76 0.75 0.75 7,913 18 10,550
09/01/2022 0.76 0.74 0.76 3,345 10 4,460
02/01/2022 0.77 0.74 0.74 22,654 44 30,026
26/12/2021 0.74 0.73 0.73 5,695 12 7,775
19/12/2021 0.74 0.73 0.74 4,923 10 6,656
12/12/2021 0.75 0.73 0.75 3,431 11 4,642
05/12/2021 0.74 0.73 0.73 4,154 17 5,649
28/11/2021 0.75 0.73 0.74 2,381 15 3,232
21/11/2021 0.75 0.73 0.73 13,101 12 17,610
14/11/2021 0.76 0.74 0.76 10,804 23 14,327
07/11/2021 0.77 0.74 0.74 10,679 25 14,233
31/10/2021 0.77 0.71 0.76 7,654 22 10,303
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2007 2.64 2.10 2.26 9,152,964 3,949 3,852,735
02/09/2007 2.20 2.05 2.10 2,249,311 1,135 1,056,804
01/08/2007 2.29 2.06 2.08 4,481,599 2,052 2,044,397
01/07/2007 2.34 2.07 2.13 4,146,081 2,138 1,860,270
03/06/2007 2.36 2.16 2.22 4,454,657 2,455 1,968,808
01/05/2007 2.37 2.14 2.26 3,853,499 2,289 1,711,636
01/04/2007 2.31 2.06 2.15 3,355,926 1,327 1,528,087
01/03/2007 2.43 2.19 2.30 5,981,219 3,042 2,560,245
01/02/2007 2.32 2.09 2.26 6,519,342 3,604 2,939,319
07/01/2007 2.34 2.02 2.21 7,390,767 4,556 3,387,362
03/12/2006 2.32 1.89 2.07 2,330,559 2,465 1,118,888
01/11/2006 3.01 2.24 2.31 3,689,719 3,275 1,386,782
01/10/2006 3.32 2.90 3.08 5,807,185 3,192 1,860,359
03/09/2006 3.57 2.91 3.00 10,390,977 4,947 3,123,188
01/08/2006 3.36 2.35 3.24 15,416,486 7,538 5,217,508
02/07/2006 3.18 2.31 2.46 8,240,195 4,765 3,135,283
01/06/2006 5.12 2.85 3.00 7,624,861 4,112 1,957,657
01/05/2006 6.58 4.94 5.09 25,792,387 7,817 4,418,026
02/04/2006 8.38 6.60 7.80 13,595,173 4,426 1,829,441
01/03/2006 10.85 7.09 7.35 26,929,683 6,325 3,083,957
Download Table