Menu

NATIONAL PORTFOLIO SECURITIES Historical

Loading data
Performance Indicators 29/10/2026
MarketSecond
High Price0.96
Last Closing0.97
No. of Transactions13
SectorDiversified Financial Services
Low Price0.95
Opening Price0.95
No. of Shares1,545
Div0.00
Change-0.01
Closing Price0.96
Average Price0.95
P/E14.82
Value Traded1,468

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
10/12/2025 1.05 1.04 1.05 12,070 20 11,525
09/12/2025 1.00 0.96 1.00 48,748 51 49,384
03/12/2025 0.96 0.96 0.96 1 1 1
02/12/2025 0.96 0.95 0.96 376 3 394
30/11/2025 0.92 0.92 0.92 460 1 500
26/11/2025 0.91 0.91 0.91 2,207 5 2,425
25/11/2025 0.95 0.92 0.92 218 2 230
24/11/2025 0.95 0.92 0.92 8,662 13 9,297
23/11/2025 0.92 0.92 0.92 161 1 175
20/11/2025 0.91 0.91 0.91 910 3 1,000
19/11/2025 0.91 0.91 0.91 3,893 5 4,278
18/11/2025 0.91 0.91 0.91 546 1 600
17/11/2025 0.90 0.90 0.90 450 1 500
16/11/2025 0.90 0.90 0.90 900 1 1,000
13/11/2025 0.89 0.89 0.89 3,560 2 4,000
12/11/2025 0.93 0.90 0.92 2,292 5 2,500
11/11/2025 0.91 0.89 0.89 1,987 6 2,193
09/11/2025 0.90 0.90 0.90 1,530 4 1,700
06/11/2025 0.89 0.89 0.89 267 1 300
05/11/2025 0.92 0.89 0.92 286 3 320
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
30/07/2023 0.73 0.68 0.68 33,221 52 47,186
23/07/2023 0.74 0.70 0.72 12,290 28 17,241
16/07/2023 0.74 0.72 0.74 4,635 13 6,400
09/07/2023 0.74 0.72 0.73 16,801 35 23,096
02/07/2023 0.75 0.71 0.72 33,558 47 46,796
25/06/2023 0.73 0.73 0.73 4,130 10 5,657
18/06/2023 0.73 0.72 0.72 8,827 30 12,234
11/06/2023 0.75 0.72 0.74 4,170 16 5,763
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2013 0.64 0.54 0.61 35,906 118 59,128
01/04/2013 0.72 0.50 0.56 122,595 274 193,651
03/03/2013 0.76 0.67 0.70 140,269 397 198,223
03/02/2013 0.73 0.49 0.72 109,594 313 179,080
02/01/2013 0.56 0.43 0.54 223,260 462 456,988
02/12/2012 0.45 0.42 0.45 53,431 124 122,745
01/11/2012 0.47 0.39 0.43 146,973 406 341,174
01/10/2012 0.47 0.43 0.43 15,377 121 34,693
02/09/2012 0.51 0.44 0.46 45,396 196 97,148
01/08/2012 0.51 0.41 0.50 111,696 437 245,144
01/07/2012 0.51 0.42 0.43 100,705 290 219,575
03/06/2012 0.55 0.49 0.49 75,334 102 146,009
01/05/2012 0.68 0.51 0.54 74,150 266 125,349
01/04/2012 0.76 0.49 0.66 250,675 557 387,867
01/03/2012 0.51 0.38 0.50 68,273 289 144,325
01/02/2012 0.45 0.37 0.39 29,352 189 73,523
02/01/2012 0.47 0.41 0.41 14,525 93 33,874
01/12/2011 0.51 0.45 0.45 19,507 148 40,661
01/11/2011 0.53 0.44 0.48 24,646 120 51,861
02/10/2011 0.68 0.52 0.53 26,961 104 48,687
Download Table