Menu

NATIONAL PORTFOLIO SECURITIES Historical

Loading data
High Low
Performance Indicators 22/02/2024
MarketSecond
High Price0.64
Last Closing0.63
No. of Transactions7
SectorDiversified Financial Services
Low Price0.61
Opening Price0.61
No. of Shares718
Div0.00
Change0.01
Closing Price0.64
Average Price0.62
P/EN
Value Traded443

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/02/2024 0.64 0.61 0.64 443 7 718
21/02/2024 0.63 0.63 0.63 167 3 265
20/02/2024 0.64 0.64 0.64 160 1 250
19/02/2024 0.63 0.61 0.62 12,035 14 19,153
14/02/2024 0.64 0.64 0.64 128 2 200
13/02/2024 0.63 0.62 0.62 3,834 9 6,180
12/02/2024 0.65 0.64 0.65 3,425 14 5,351
11/02/2024 0.65 0.64 0.65 8,581 6 13,279
08/02/2024 0.66 0.66 0.66 762 2 1,155
06/02/2024 0.68 0.64 0.68 12,953 21 20,132
05/02/2024 0.67 0.66 0.67 3,568 4 5,400
04/02/2024 0.66 0.66 0.66 660 4 1,000
01/02/2024 0.69 0.68 0.68 6,155 7 9,050
31/01/2024 0.68 0.66 0.68 2,593 6 3,925
30/01/2024 0.68 0.66 0.68 671 6 1,005
29/01/2024 0.67 0.66 0.66 1,101 4 1,650
28/01/2024 0.67 0.67 0.67 536 3 800
25/01/2024 0.68 0.66 0.68 530 4 800
24/01/2024 0.66 0.66 0.66 30 1 45
23/01/2024 0.67 0.66 0.66 3,434 5 5,200
Date High Low Closing Value Traded No. of Trans No. of Shares
18/02/2024 0.64 0.61 0.64 12,805 25 20,386
11/02/2024 0.65 0.62 0.64 15,967 31 25,010
04/02/2024 0.68 0.64 0.66 17,944 31 27,687
28/01/2024 0.69 0.66 0.68 11,055 26 16,430
21/01/2024 0.68 0.66 0.68 5,965 15 8,981
14/01/2024 0.69 0.67 0.69 8,325 21 12,319
07/01/2024 0.67 0.66 0.66 11,872 34 17,806
31/12/2023 0.66 0.65 0.66 1,241 6 1,897
24/12/2023 0.66 0.65 0.65 5,799 6 8,918
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
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2024 0.69 0.66 0.68 31,557 92 47,236
03/12/2023 0.68 0.65 0.65 29,809 73 45,501
01/11/2023 0.67 0.63 0.67 71,987 235 111,383
01/10/2023 0.73 0.65 0.66 147,216 340 212,574
03/09/2023 0.68 0.65 0.66 23,117 101 35,106
01/08/2023 0.71 0.65 0.65 62,637 135 92,153
02/07/2023 0.75 0.69 0.69 83,912 152 117,215
04/06/2023 0.75 0.72 0.73 19,117 66 26,372
01/05/2023 0.77 0.71 0.73 53,915 194 72,776
02/04/2023 0.88 0.72 0.72 29,982 94 36,590
01/03/2023 0.88 0.84 0.85 29,833 78 34,818
01/02/2023 0.94 0.79 0.87 169,590 293 192,893
02/01/2023 0.84 0.76 0.79 89,420 218 112,047
01/12/2022 0.77 0.74 0.76 32,550 124 43,245
01/11/2022 0.80 0.73 0.77 20,995 92 27,892
02/10/2022 0.81 0.76 0.80 14,516 48 18,456
01/09/2022 0.82 0.78 0.82 24,640 75 30,895
01/08/2022 0.95 0.80 0.83 69,443 174 82,282
03/07/2022 0.99 0.84 0.99 180,898 257 196,705
01/06/2022 0.84 0.78 0.80 20,904 55 26,002