NATIONAL PORTFOLIO SECURITIES Historical
Performance Indicators 28/03/2024
MarketSecond
High Price0.61
Last Closing0.61
No. of Transactions2
SectorDiversified Financial Services
Low Price0.60
Opening Price0.60
No. of Shares52
Div0.00
Change0.00
Closing Price0.61
Average Price0.60
P/EN
Value Traded31
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
18/06/2023 | 0.73 | 0.73 | 0.73 | 146 | 1 | 200 |
15/06/2023 | 0.74 | 0.72 | 0.74 | 199 | 3 | 273 |
14/06/2023 | 0.73 | 0.72 | 0.73 | 685 | 4 | 948 |
13/06/2023 | 0.75 | 0.75 | 0.75 | 4 | 1 | 5 |
12/06/2023 | 0.74 | 0.72 | 0.74 | 966 | 3 | 1,336 |
11/06/2023 | 0.73 | 0.72 | 0.73 | 2,317 | 5 | 3,201 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/02/2021 | 0.63 | 0.60 | 0.60 | 23,920 | 68 | 39,611 |
14/02/2021 | 0.63 | 0.60 | 0.63 | 24,458 | 71 | 39,678 |
07/02/2021 | 0.68 | 0.62 | 0.63 | 179,119 | 303 | 276,586 |
31/01/2021 | 0.65 | 0.56 | 0.65 | 154,232 | 235 | 252,300 |
24/01/2021 | 0.59 | 0.55 | 0.57 | 95,955 | 178 | 168,043 |
17/01/2021 | 0.56 | 0.54 | 0.56 | 102,776 | 142 | 188,148 |
10/01/2021 | 0.56 | 0.54 | 0.54 | 29,174 | 34 | 53,454 |
03/01/2021 | 0.56 | 0.53 | 0.55 | 20,194 | 30 | 37,287 |
27/12/2020 | 0.53 | 0.52 | 0.53 | 3,310 | 5 | 6,246 |
20/12/2020 | 0.55 | 0.53 | 0.53 | 539 | 4 | 1,000 |
13/12/2020 | 0.55 | 0.52 | 0.53 | 11,068 | 35 | 20,572 |
06/12/2020 | 0.53 | 0.52 | 0.53 | 5,566 | 15 | 10,607 |
29/11/2020 | 0.53 | 0.52 | 0.53 | 6,228 | 16 | 11,968 |
22/11/2020 | 0.54 | 0.51 | 0.53 | 27,856 | 47 | 53,611 |
15/11/2020 | 0.50 | 0.49 | 0.50 | 1,136 | 8 | 2,300 |
01/11/2020 | 0.51 | 0.49 | 0.50 | 12,651 | 26 | 25,300 |
25/10/2020 | 0.53 | 0.50 | 0.51 | 22,790 | 39 | 45,114 |
18/10/2020 | 0.52 | 0.51 | 0.51 | 17,323 | 38 | 33,742 |
11/10/2020 | 0.53 | 0.51 | 0.53 | 8,779 | 18 | 16,833 |
04/10/2020 | 0.56 | 0.53 | 0.53 | 48,609 | 61 | 88,982 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/06/2010 | 1.00 | 0.89 | 0.92 | 156,174 | 297 | 168,544 |
02/05/2010 | 1.18 | 1.00 | 1.00 | 157,230 | 272 | 142,988 |
01/04/2010 | 1.25 | 1.05 | 1.11 | 387,785 | 530 | 333,793 |
01/03/2010 | 1.07 | 0.90 | 1.07 | 182,282 | 385 | 189,989 |
01/02/2010 | 1.05 | 0.88 | 0.91 | 170,133 | 270 | 174,394 |
03/01/2010 | 1.21 | 1.01 | 1.05 | 219,373 | 346 | 200,576 |
01/12/2009 | 1.27 | 1.11 | 1.22 | 321,062 | 254 | 273,680 |
01/11/2009 | 1.29 | 1.19 | 1.25 | 327,819 | 301 | 264,898 |
01/10/2009 | 1.53 | 1.29 | 1.30 | 1,689,740 | 972 | 1,192,279 |
01/09/2009 | 1.45 | 1.09 | 1.38 | 927,232 | 767 | 719,001 |
02/08/2009 | 1.12 | 1.00 | 1.10 | 161,002 | 286 | 150,757 |
01/07/2009 | 1.28 | 1.04 | 1.11 | 262,418 | 436 | 230,616 |
01/06/2009 | 1.35 | 1.15 | 1.24 | 944,848 | 953 | 739,049 |
03/05/2009 | 1.39 | 1.23 | 1.24 | 1,315,131 | 1,250 | 1,002,757 |
01/04/2009 | 1.41 | 1.14 | 1.30 | 2,155,845 | 1,869 | 1,652,200 |
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 |