Menu

NATIONAL PORTFOLIO SECURITIES Historical

Loading data
Performance Indicators 29/04/2026
MarketSecond
High Price1.21
Last Closing1.22
No. of Transactions15
SectorDiversified Financial Services
Low Price1.16
Opening Price1.21
No. of Shares15,445
Div0.00
Change-0.03
Closing Price1.19
Average Price1.18
P/E13.74
Value Traded18,151

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
23/02/2025 0.64 0.61 0.64 178,895 34 287,788
20/02/2025 0.62 0.61 0.61 28,228 40 45,566
19/02/2025 0.62 0.61 0.62 4,950 11 8,015
18/02/2025 0.61 0.59 0.61 1,089 6 1,830
17/02/2025 0.60 0.60 0.60 432 4 720
16/02/2025 0.62 0.60 0.61 4,518 12 7,530
13/02/2025 0.62 0.60 0.62 3,975 8 6,514
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
24/10/2021 0.76 0.74 0.75 11,930 26 15,903
17/10/2021 0.75 0.75 0.75 258 2 344
10/10/2021 0.78 0.74 0.78 13,043 44 17,232
03/10/2021 0.75 0.75 0.75 375 1 500
26/09/2021 0.75 0.71 0.75 10,282 24 14,259
19/09/2021 0.75 0.72 0.75 8,372 14 11,433
12/09/2021 0.76 0.73 0.74 9,615 19 13,128
05/09/2021 0.75 0.73 0.75 10,525 28 14,293
29/08/2021 0.76 0.74 0.75 2,029 11 2,725
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/02/2006 13.71 10.51 10.76 48,459,662 7,968 3,899,742
02/01/2006 12.49 9.32 10.59 13,348,826 2,933 1,231,054
Download Table