Menu

NATIONAL PORTFOLIO SECURITIES Historical

Loading data
Performance Indicators 17/05/2026
MarketSecond
High Price1.14
Last Closing1.12
No. of Transactions7
SectorDiversified Financial Services
Low Price1.10
Opening Price1.10
No. of Shares5,081
Div0.00
Change0.02
Closing Price1.14
Average Price1.14
P/E18.23
Value Traded5,776

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
08/04/2026 1.13 1.10 1.12 11,231 14 10,005
07/04/2026 1.10 1.09 1.09 5,056 4 4,629
05/04/2026 1.12 1.09 1.12 5,758 5 5,234
02/04/2026 1.09 1.08 1.08 1,952 4 1,800
31/03/2026 1.11 1.09 1.10 1,070 4 969
30/03/2026 1.13 1.12 1.12 5,047 2 4,500
29/03/2026 1.15 1.13 1.15 4,813 13 4,206
25/03/2026 1.13 1.11 1.13 2,233 6 2,000
24/03/2026 1.10 1.09 1.10 604 3 550
18/03/2026 1.08 1.08 1.08 45,360 1 42,000
11/03/2026 1.08 1.08 1.08 324 1 300
04/03/2026 1.05 1.05 1.05 525 1 500
02/03/2026 1.07 1.07 1.07 1,070 2 1,000
01/03/2026 1.08 1.08 1.08 189 1 175
26/02/2026 1.08 1.07 1.07 429 3 400
23/02/2026 1.08 1.07 1.07 1,631 4 1,520
19/02/2026 1.08 1.08 1.08 2,015 2 1,866
18/02/2026 1.13 1.06 1.13 142 2 129
17/02/2026 1.09 1.09 1.09 12,970 6 11,899
12/02/2026 1.13 1.13 1.13 565 2 500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/12/2025 1.21 1.17 1.20 22,076 38 18,473
14/12/2025 1.18 1.07 1.18 21,289 74 18,711
07/12/2025 1.10 0.96 1.10 82,636 99 80,791
30/11/2025 0.96 0.92 0.96 837 5 895
23/11/2025 0.95 0.91 0.91 11,248 21 12,127
16/11/2025 0.91 0.90 0.91 6,699 11 7,378
09/11/2025 0.93 0.89 0.89 9,368 17 10,393
02/11/2025 0.93 0.89 0.89 1,573 10 1,749
26/10/2025 0.93 0.89 0.89 12,631 21 14,142
19/10/2025 0.95 0.87 0.90 6,862 19 7,636
12/10/2025 0.92 0.87 0.92 16,422 36 18,208
05/10/2025 0.87 0.85 0.85 9,872 9 11,611
28/09/2025 0.85 0.84 0.85 1,642 4 1,953
21/09/2025 0.86 0.84 0.85 2,250 8 2,659
14/09/2025 0.89 0.85 0.89 5,726 18 6,591
07/09/2025 0.85 0.78 0.85 37,174 48 45,363
31/08/2025 0.84 0.81 0.81 4,172 10 4,970
24/08/2025 0.84 0.84 0.84 982 4 1,169
17/08/2025 0.88 0.84 0.87 1,834 12 2,105
10/08/2025 0.89 0.85 0.88 7,635 11 8,823
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2024 0.65 0.59 0.61 19,760 70 32,077
01/07/2024 0.69 0.60 0.65 37,208 177 58,181
02/06/2024 0.63 0.60 0.62 13,280 69 21,796
01/05/2024 0.63 0.59 0.61 19,751 86 32,714
01/04/2024 0.60 0.58 0.60 21,161 68 35,612
03/03/2024 0.62 0.59 0.61 14,919 59 24,849
01/02/2024 0.69 0.60 0.60 59,837 136 93,713
02/01/2024 0.69 0.66 0.68 31,557 92 47,236
03/12/2023 0.68 0.65 0.65 29,809 73 45,501
01/11/2023 0.67 0.63 0.67 71,987 235 111,383
01/10/2023 0.73 0.65 0.66 147,216 340 212,574
03/09/2023 0.68 0.65 0.66 23,117 101 35,106
01/08/2023 0.71 0.65 0.65 62,637 135 92,153
02/07/2023 0.75 0.69 0.69 83,912 152 117,215
04/06/2023 0.75 0.72 0.73 19,117 66 26,372
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
Download Table