Menu

NATIONAL PORTFOLIO SECURITIES Historical

Loading data
Performance Indicators 08/06/2023
MarketSecond
High Price0.75
Last Closing0.74
No. of Transactions5
SectorDiversified Financial Services
Low Price0.73
Opening Price0.74
No. of Shares1,100
Div0.00
Change-0.01
Closing Price0.73
Average Price0.73
P/E9.62
Value Traded804

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
08/06/2023 0.75 0.73 0.73 804 5 1,100
06/06/2023 0.74 0.73 0.74 530 3 718
05/06/2023 0.73 0.73 0.73 365 1 500
04/06/2023 0.73 0.73 0.73 292 1 400
31/05/2023 0.74 0.73 0.73 2,411 7 3,299
30/05/2023 0.74 0.73 0.73 2,667 9 3,650
29/05/2023 0.74 0.73 0.74 14,877 26 20,364
28/05/2023 0.75 0.74 0.74 2,953 5 3,988
24/05/2023 0.75 0.74 0.74 470 5 629
23/05/2023 0.74 0.74 0.74 407 5 550
22/05/2023 0.75 0.75 0.75 2,963 8 3,950
21/05/2023 0.75 0.75 0.75 150 1 200
18/05/2023 0.76 0.75 0.76 1,001 6 1,335
17/05/2023 0.76 0.75 0.76 3,072 15 4,056
16/05/2023 0.76 0.74 0.76 3,245 11 4,380
15/05/2023 0.74 0.74 0.74 185 4 250
14/05/2023 0.75 0.74 0.75 3,167 12 4,243
11/05/2023 0.74 0.73 0.73 1,861 9 2,546
10/05/2023 0.74 0.73 0.74 107 2 146
09/05/2023 0.76 0.73 0.73 1,690 13 2,290
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/06/2023 0.75 0.73 0.73 1,991 10 2,718
28/05/2023 0.75 0.73 0.73 22,908 47 31,301
21/05/2023 0.75 0.74 0.74 3,990 19 5,329
14/05/2023 0.76 0.74 0.76 10,671 48 14,264
07/05/2023 0.76 0.71 0.73 5,154 36 7,049
01/05/2023 0.77 0.73 0.74 11,193 44 14,833
25/04/2023 0.87 0.72 0.72 19,019 53 23,686
16/04/2023 0.88 0.84 0.88 3,224 22 3,777
09/04/2023 0.85 0.83 0.84 2,592 7 3,105
02/04/2023 0.87 0.84 0.85 5,147 12 6,022
26/03/2023 0.85 0.84 0.85 2,036 10 2,405
19/03/2023 0.87 0.86 0.87 1,898 5 2,184
12/03/2023 0.88 0.84 0.88 5,595 13 6,600
05/03/2023 0.88 0.84 0.87 9,051 31 10,569
26/02/2023 0.89 0.85 0.88 29,098 43 33,777
19/02/2023 0.90 0.85 0.88 31,451 61 36,297
12/02/2023 0.94 0.86 0.90 101,899 166 113,164
05/02/2023 0.82 0.79 0.82 17,113 38 21,110
29/01/2023 0.80 0.78 0.80 8,443 14 10,716
22/01/2023 0.81 0.79 0.80 16,318 43 20,417
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
08/05/2022 0.95 0.78 0.81 129,332 178 150,337
03/04/2022 0.82 0.68 0.80 63,300 142 82,142
01/03/2022 0.74 0.69 0.69 12,553 37 17,906
01/02/2022 0.75 0.71 0.72 15,272 62 21,059
02/01/2022 0.77 0.74 0.75 46,575 97 61,921
01/12/2021 0.75 0.73 0.73 18,675 55 25,360
01/11/2021 0.77 0.71 0.74 41,559 86 55,569
03/10/2021 0.78 0.74 0.74 28,195 79 37,477
Download Table