Menu

NORTHERN CEMENT CO. Historical

Loading data
Performance Indicators 26/07/2021
MarketFirst
High Price2.46
Last Closing2.46
No. of Transactions9
SectorMining and Extraction Industries
Low Price2.33
Opening Price2.46
No. of Shares3,032
Div4.03
Change-0.13
Closing Price2.33
Average Price2.41
P/E20.49
Value Traded7,306

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/07/2021 2.46 2.33 2.33 7,306 9 3,032
15/07/2021 2.46 2.46 2.46 199 1 81
12/07/2021 2.55 2.55 2.55 3 1 1
07/07/2021 2.43 2.43 2.43 49 1 20
16/06/2021 2.52 2.52 2.52 567 2 225
13/06/2021 2.40 2.40 2.40 960 3 400
09/06/2021 2.40 2.40 2.40 240 1 100
08/06/2021 2.41 2.40 2.41 481 2 200
27/05/2021 2.45 2.45 2.45 1,715 5 700
26/05/2021 2.35 2.34 2.34 945 4 403
23/05/2021 2.46 2.46 2.46 320 2 130
18/05/2021 2.47 2.35 2.35 2,157 5 883
17/05/2021 2.47 2.35 2.47 1,505 7 640
16/05/2021 2.47 2.47 2.47 865 3 350
20/04/2021 2.60 2.54 2.60 267 2 105
04/04/2021 2.67 2.67 2.67 134 1 50
31/03/2021 2.60 2.60 2.60 1,664 1 640
28/02/2021 2.60 2.60 2.60 130 1 50
25/02/2021 2.70 2.70 2.70 216 1 80
14/02/2021 2.70 2.70 2.70 945 2 350
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
25/07/2021 2.46 2.33 2.33 7,306 9 3,032
11/07/2021 2.55 2.46 2.46 202 2 82
04/07/2021 2.43 2.43 2.43 49 1 20
13/06/2021 2.52 2.40 2.52 1,527 5 625
06/06/2021 2.41 2.40 2.40 721 3 300
23/05/2021 2.46 2.34 2.45 2,980 11 1,233
16/05/2021 2.47 2.35 2.35 4,527 15 1,873
18/04/2021 2.60 2.54 2.60 267 2 105
04/04/2021 2.67 2.67 2.67 134 1 50
28/03/2021 2.60 2.60 2.60 1,664 1 640
28/02/2021 2.60 2.60 2.60 130 1 50
21/02/2021 2.70 2.70 2.70 216 1 80
14/02/2021 2.70 2.70 2.70 945 2 350
07/02/2021 2.64 2.64 2.64 2,115 3 801
31/01/2021 2.64 2.64 2.64 1,204 2 456
10/01/2021 2.77 2.73 2.77 4,284 7 1,556
27/12/2020 2.88 2.67 2.88 1,153 5 410
20/12/2020 2.81 2.81 2.81 225 2 80
06/12/2020 2.95 2.90 2.95 435 2 150
29/11/2020 2.90 2.71 2.90 1,479 4 527
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2021 2.55 2.33 2.33 7,557 12 3,134
01/06/2021 2.52 2.40 2.52 2,248 8 925
02/05/2021 2.47 2.34 2.45 7,507 26 3,106
01/04/2021 2.67 2.54 2.60 401 3 155
01/03/2021 2.60 2.60 2.60 1,664 1 640
01/02/2021 2.70 2.60 2.60 4,609 9 1,737
03/01/2021 2.77 2.73 2.77 4,284 7 1,556
01/12/2020 2.95 2.67 2.88 3,292 13 1,167
01/11/2020 3.00 2.49 3.00 10,737 26 3,904
01/10/2020 2.38 2.18 2.38 2,703 8 1,212
01/09/2020 2.29 2.10 2.29 1,027 5 480
04/08/2020 2.21 2.21 2.21 884 2 400
02/02/2020 2.36 2.13 2.32 593 7 260
02/01/2020 2.72 2.33 2.55 7,474 21 3,089
01/12/2019 2.97 1.83 2.75 275,422 114 128,281
03/11/2019 2.10 1.98 1.98 4,811 6 2,300
01/10/2019 2.25 2.11 2.25 4,670 4 2,200
01/07/2019 2.30 2.13 2.28 2,349 4 1,085
02/06/2019 2.48 2.48 2.48 1,860 3 750
02/01/2019 2.68 2.68 2.68 635 2 237
Download Table