Menu

NORTHERN CEMENT CO. Historical

Loading data
Performance Indicators 29/05/2023
MarketFirst
High Price2.68
Last Closing2.68
No. of Transactions1
SectorMining and Extraction Industries
Low Price2.68
Opening Price2.68
No. of Shares5
Div3.71
Change0.00
Closing Price2.68
Average Price2.68
P/E24.86
Value Traded13

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
29/05/2023 2.68 2.68 2.68 13 1 5
28/05/2023 2.68 2.68 2.68 4,020 3 1,500
24/05/2023 2.68 2.67 2.67 2,304 3 860
17/05/2023 2.70 2.70 2.70 2,538 5 940
02/05/2023 2.62 2.61 2.62 7,072 12 2,700
20/04/2023 2.60 2.59 2.60 2,735 5 1,052
17/04/2023 2.48 2.48 2.48 315 1 127
29/03/2023 2.68 2.62 2.68 1,713 3 650
28/03/2023 2.60 2.50 2.60 1,205 2 481
22/02/2023 2.50 2.29 2.50 399 2 165
20/02/2023 2.47 2.47 2.47 247 1 100
03/01/2023 2.67 2.67 2.67 668 3 250
29/12/2022 2.88 2.51 2.88 12,928 27 4,796
28/12/2022 2.70 2.53 2.70 17,078 23 6,450
27/12/2022 2.68 2.65 2.68 3,314 4 1,250
26/12/2022 2.51 2.50 2.51 1,317 2 525
19/12/2022 2.50 2.50 2.50 63 1 25
18/12/2022 2.51 2.42 2.51 1,240 6 500
15/12/2022 2.36 2.36 2.36 118 1 50
07/11/2022 2.20 2.20 2.20 15 1 7
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/05/2023 2.68 2.68 2.68 4,033 4 1,505
21/05/2023 2.68 2.67 2.67 2,304 3 860
14/05/2023 2.70 2.70 2.70 2,538 5 940
01/05/2023 2.62 2.61 2.62 7,072 12 2,700
16/04/2023 2.60 2.48 2.60 3,050 6 1,179
26/03/2023 2.68 2.50 2.68 2,917 5 1,131
19/02/2023 2.50 2.29 2.50 646 3 265
02/01/2023 2.67 2.67 2.67 668 3 250
26/12/2022 2.88 2.50 2.88 34,637 56 13,021
18/12/2022 2.51 2.42 2.50 1,302 7 525
11/12/2022 2.36 2.36 2.36 118 1 50
06/11/2022 2.20 2.20 2.20 1,115 2 507
30/10/2022 2.27 2.27 2.27 1,135 1 500
16/10/2022 2.33 2.33 2.33 4,136 2 1,775
18/09/2022 2.51 2.51 2.51 1,255 1 500
11/09/2022 2.45 2.45 2.45 980 1 400
28/08/2022 2.40 2.40 2.40 120 1 50
21/08/2022 2.32 2.16 2.32 1,196 3 550
07/08/2022 2.23 2.20 2.21 6,128 9 2,776
31/07/2022 2.22 2.21 2.22 111 2 50
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2023 2.70 2.61 2.68 15,947 24 6,005
02/04/2023 2.60 2.48 2.60 3,050 6 1,179
01/03/2023 2.68 2.50 2.68 2,917 5 1,131
01/02/2023 2.50 2.29 2.50 646 3 265
02/01/2023 2.67 2.67 2.67 668 3 250
01/12/2022 2.88 2.36 2.88 36,057 64 13,596
01/11/2022 2.20 2.20 2.20 1,115 2 507
02/10/2022 2.33 2.27 2.27 5,271 3 2,275
01/09/2022 2.51 2.45 2.51 2,235 2 900
01/08/2022 2.40 2.16 2.40 7,554 15 3,426
03/07/2022 2.30 2.21 2.21 363 2 160
01/06/2022 2.45 2.25 2.45 2,655 8 1,120
08/05/2022 2.14 2.11 2.14 816 3 385
03/04/2022 2.26 2.26 2.26 156 1 69
01/03/2022 2.39 2.10 2.11 4,547 17 2,069
01/02/2022 2.26 2.11 2.11 1,748 9 815
02/01/2022 2.56 2.35 2.35 3,840 8 1,550
01/12/2021 2.74 2.25 2.74 12,958 42 5,118
01/11/2021 2.40 2.33 2.40 4,555 6 1,936
03/10/2021 2.35 2.31 2.32 4,471 6 1,918
Download Table