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
11/02/2026 1.14 1.13 1.14 2,208 5 1,946
10/02/2026 1.14 1.09 1.09 137 2 125
09/02/2026 1.11 1.10 1.10 6,442 8 5,855
08/02/2026 1.10 1.10 1.10 4,804 5 4,367
05/02/2026 1.12 1.10 1.12 1,004 2 913
04/02/2026 1.13 1.12 1.13 140 3 125
03/02/2026 1.10 1.10 1.10 17,739 12 16,126
02/02/2026 1.12 1.10 1.12 2,591 5 2,321
01/02/2026 1.09 1.06 1.09 980 5 911
29/01/2026 1.10 1.05 1.07 3,198 7 3,000
27/01/2026 1.10 1.10 1.10 275 2 250
26/01/2026 1.12 1.12 1.12 1,018 2 909
22/01/2026 1.17 1.17 1.17 59 1 50
21/01/2026 1.15 1.13 1.13 1,689 7 1,483
20/01/2026 1.14 1.14 1.14 2,314 2 2,030
15/01/2026 1.14 1.14 1.14 103 1 90
14/01/2026 1.16 1.15 1.16 3,122 4 2,700
12/01/2026 1.15 1.15 1.15 575 2 500
07/01/2026 1.16 1.16 1.16 174 2 150
06/01/2026 1.17 1.17 1.17 585 1 500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/08/2025 0.90 0.85 0.85 32,046 26 37,219
27/07/2025 0.97 0.87 0.94 57,048 62 62,093
20/07/2025 0.90 0.86 0.87 36,215 43 40,655
13/07/2025 0.89 0.86 0.87 18,595 36 21,460
06/07/2025 0.89 0.85 0.85 27,992 35 32,196
29/06/2025 0.90 0.80 0.86 140,770 166 164,620
22/06/2025 0.81 0.76 0.81 14,063 45 17,991
15/06/2025 0.79 0.72 0.79 45,942 94 60,766
11/06/2025 0.80 0.76 0.76 17,193 38 22,444
01/06/2025 0.84 0.76 0.80 97,477 162 121,710
26/05/2025 0.76 0.70 0.76 125,505 161 169,592
18/05/2025 0.73 0.64 0.72 130,054 230 190,071
11/05/2025 0.64 0.62 0.64 26,473 53 41,943
04/05/2025 0.66 0.63 0.64 20,594 51 32,134
27/04/2025 0.65 0.62 0.65 11,261 22 17,784
20/04/2025 0.65 0.60 0.64 12,192 43 19,350
13/04/2025 0.64 0.62 0.64 19,391 46 30,801
06/04/2025 0.65 0.60 0.65 22,251 61 35,354
23/03/2025 0.65 0.62 0.65 11,210 32 17,792
16/03/2025 0.63 0.61 0.63 11,383 16 18,424
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2022 0.77 0.74 0.76 32,550 124 43,245
01/11/2022 0.80 0.73 0.77 20,995 92 27,892
02/10/2022 0.81 0.76 0.80 14,516 48 18,456
01/09/2022 0.82 0.78 0.82 24,640 75 30,895
01/08/2022 0.95 0.80 0.83 69,443 174 82,282
03/07/2022 0.99 0.84 0.99 180,898 257 196,705
01/06/2022 0.84 0.78 0.80 20,904 55 26,002
08/05/2022 0.95 0.78 0.81 129,332 178 150,337
03/04/2022 0.82 0.68 0.80 63,300 142 82,142
01/03/2022 0.74 0.69 0.69 12,553 37 17,906
01/02/2022 0.75 0.71 0.72 15,272 62 21,059
02/01/2022 0.77 0.74 0.75 46,575 97 61,921
01/12/2021 0.75 0.73 0.73 18,675 55 25,360
01/11/2021 0.77 0.71 0.74 41,559 86 55,569
03/10/2021 0.78 0.74 0.74 28,195 79 37,477
01/09/2021 0.76 0.71 0.75 40,064 88 54,820
01/08/2021 0.82 0.72 0.75 50,169 118 65,051
01/07/2021 0.89 0.80 0.83 74,297 150 89,659
01/06/2021 0.96 0.71 0.85 294,280 461 351,758
02/05/2021 0.74 0.58 0.73 340,056 639 516,932
Download Table