Menu

NATIONAL PORTFOLIO SECURITIES Historical

Loading data
Performance Indicators 26/04/2026
MarketSecond
High Price1.18
Last Closing1.18
No. of Transactions2
SectorDiversified Financial Services
Low Price1.13
Opening Price1.13
No. of Shares236
Div0.00
Change0.00
Closing Price1.18
Average Price1.13
P/E13.63
Value Traded267

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
27/03/2025 0.65 0.65 0.65 65 1 100
26/03/2025 0.64 0.63 0.64 1,768 5 2,807
25/03/2025 0.64 0.63 0.64 646 5 1,010
24/03/2025 0.65 0.63 0.65 6,982 17 11,055
23/03/2025 0.63 0.62 0.63 1,749 4 2,820
20/03/2025 0.63 0.61 0.63 5,795 4 9,350
19/03/2025 0.62 0.62 0.62 2,790 3 4,500
18/03/2025 0.61 0.61 0.61 2,081 6 3,412
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
29/05/2022 0.83 0.80 0.81 3,999 14 4,931
22/05/2022 0.82 0.80 0.80 9,526 4 11,645
15/05/2022 0.86 0.78 0.80 41,714 84 51,142
08/05/2022 0.95 0.84 0.88 74,815 80 83,507
24/04/2022 0.82 0.79 0.80 27,465 45 34,362
17/04/2022 0.79 0.72 0.79 26,169 66 34,028
10/04/2022 0.73 0.68 0.73 5,679 23 8,010
03/04/2022 0.70 0.69 0.70 3,987 8 5,742
27/03/2022 0.70 0.69 0.69 4,919 12 7,085
20/03/2022 0.70 0.69 0.70 3,480 8 5,000
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2009 1.21 1.05 1.15 712,326 957 629,087
01/02/2009 1.19 1.04 1.10 955,502 1,196 857,076
04/01/2009 1.47 1.17 1.20 1,208,426 1,255 906,422
01/12/2008 1.63 1.33 1.45 715,867 756 478,527
02/11/2008 2.14 1.42 1.53 2,795,414 1,732 1,519,902
05/10/2008 2.69 1.71 1.87 2,238,540 1,206 1,044,180
01/09/2008 3.05 2.34 2.75 3,063,964 1,644 1,142,484
03/08/2008 3.92 2.81 2.98 5,568,133 2,688 1,725,612
01/07/2008 4.93 3.89 3.90 27,807,889 6,766 6,371,731
01/06/2008 4.35 2.80 4.33 34,613,767 6,710 9,308,642
04/05/2008 3.12 2.80 2.83 7,283,740 2,330 2,479,886
01/04/2008 3.36 2.62 2.96 11,943,450 4,389 3,982,092
02/03/2008 3.38 2.42 2.74 21,872,151 7,543 7,546,435
02/02/2008 2.54 2.24 2.42 5,877,753 2,912 2,448,267
02/01/2008 2.50 2.17 2.23 6,559,700 3,114 2,793,610
02/12/2007 2.28 2.18 2.18 1,630,294 914 732,673
01/11/2007 2.41 2.16 2.21 4,788,930 2,348 2,100,937
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
Download Table