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
14/01/2024 0.68 0.67 0.67 771 4 1,134
11/01/2024 0.66 0.66 0.66 162 2 246
10/01/2024 0.67 0.67 0.67 1,340 1 2,000
09/01/2024 0.67 0.66 0.67 4,400 10 6,568
08/01/2024 0.67 0.66 0.66 2,660 8 4,000
07/01/2024 0.67 0.66 0.67 3,310 13 4,992
03/01/2024 0.66 0.66 0.66 495 3 750
31/12/2023 0.65 0.65 0.65 746 3 1,147
28/12/2023 0.65 0.65 0.65 2,904 4 4,468
27/12/2023 0.66 0.66 0.66 132 1 200
26/12/2023 0.65 0.65 0.65 2,763 1 4,250
21/12/2023 0.66 0.66 0.66 990 3 1,500
19/12/2023 0.68 0.67 0.68 3,748 15 5,594
18/12/2023 0.66 0.66 0.66 1,980 5 3,000
17/12/2023 0.66 0.66 0.66 990 2 1,500
14/12/2023 0.67 0.65 0.67 782 4 1,200
12/12/2023 0.67 0.65 0.67 2,788 7 4,250
11/12/2023 0.65 0.65 0.65 163 2 250
07/12/2023 0.66 0.66 0.66 1,320 2 2,000
06/12/2023 0.65 0.65 0.65 9,032 7 13,896
Date High Low Closing Value Traded No. of Trans No. of Shares
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
25/04/2023 0.87 0.72 0.72 19,019 53 23,686
16/04/2023 0.88 0.84 0.88 3,224 22 3,777
09/04/2023 0.85 0.83 0.84 2,592 7 3,105
02/04/2023 0.87 0.84 0.85 5,147 12 6,022
26/03/2023 0.85 0.84 0.85 2,036 10 2,405
19/03/2023 0.87 0.86 0.87 1,898 5 2,184
12/03/2023 0.88 0.84 0.88 5,595 13 6,600
05/03/2023 0.88 0.84 0.87 9,051 31 10,569
26/02/2023 0.89 0.85 0.88 29,098 43 33,777
19/02/2023 0.90 0.85 0.88 31,451 61 36,297
12/02/2023 0.94 0.86 0.90 101,899 166 113,164
05/02/2023 0.82 0.79 0.82 17,113 38 21,110
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2020 0.57 0.50 0.51 101,836 160 192,401
01/09/2020 0.60 0.49 0.57 181,358 426 322,566
04/08/2020 0.56 0.46 0.51 97,234 259 194,159
01/07/2020 0.52 0.48 0.49 23,812 77 48,209
01/06/2020 0.56 0.49 0.50 27,745 68 54,400
10/05/2020 0.58 0.56 0.56 6,616 7 11,800
01/03/2020 0.67 0.57 0.57 17,174 53 27,539
02/02/2020 0.71 0.63 0.66 85,923 126 129,227
02/01/2020 0.75 0.69 0.70 53,025 111 74,501
01/12/2019 0.84 0.79 0.82 134,496 92 163,735
03/11/2019 0.87 0.79 0.83 138,426 243 165,993
01/10/2019 0.83 0.71 0.81 139,272 176 179,318
01/09/2019 0.80 0.71 0.73 125,022 163 166,664
01/08/2019 0.83 0.78 0.81 42,056 67 52,716
01/07/2019 0.91 0.75 0.81 504,838 581 603,665
02/06/2019 0.72 0.52 0.72 9,859 21 14,974
01/05/2019 0.50 0.46 0.50 51,119 23 108,194
01/04/2019 0.52 0.44 0.49 74,357 117 158,800
03/03/2019 0.51 0.47 0.49 73,050 113 149,192
03/02/2019 0.54 0.48 0.51 61,547 90 120,030