NORTHERN CEMENT CO. Historical

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 |
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 |
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 |