Menu

NATIONAL PORTFOLIO SECURITIES Historical

Loading data
High Low
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