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
02/09/2025 0.84 0.81 0.84 1,708 3 2,035
26/08/2025 0.84 0.84 0.84 118 1 141
25/08/2025 0.84 0.84 0.84 864 3 1,028
21/08/2025 0.87 0.84 0.87 269 3 309
20/08/2025 0.87 0.84 0.87 177 2 204
19/08/2025 0.84 0.84 0.84 35 2 42
18/08/2025 0.88 0.85 0.88 923 4 1,050
17/08/2025 0.86 0.86 0.86 430 1 500
14/08/2025 0.88 0.88 0.88 9 1 10
13/08/2025 0.86 0.86 0.86 4,381 4 5,094
11/08/2025 0.89 0.88 0.89 1,051 2 1,185
10/08/2025 0.87 0.85 0.87 2,194 4 2,534
07/08/2025 0.85 0.85 0.85 10,200 8 12,000
06/08/2025 0.85 0.85 0.85 4,500 2 5,294
05/08/2025 0.85 0.85 0.85 6,847 7 8,055
04/08/2025 0.89 0.86 0.89 5,099 6 5,870
03/08/2025 0.90 0.90 0.90 5,400 3 6,000
31/07/2025 0.94 0.94 0.94 4,700 2 5,000
30/07/2025 0.97 0.94 0.97 6,910 15 7,207
29/07/2025 0.95 0.91 0.94 20,295 17 21,716
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/12/2023 0.68 0.66 0.66 7,708 25 11,594
10/12/2023 0.67 0.65 0.67 3,732 13 5,700
03/12/2023 0.67 0.65 0.66 11,825 26 18,142
26/11/2023 0.67 0.64 0.67 20,719 61 32,091
19/11/2023 0.67 0.64 0.67 30,369 80 46,868
12/11/2023 0.65 0.63 0.65 6,046 39 9,542
05/11/2023 0.66 0.64 0.64 4,556 27 7,050
29/10/2023 0.69 0.64 0.65 19,319 72 29,465
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table