Menu

NORTHERN CEMENT CO. Historical

Loading data
Performance Indicators 15/06/2026
MarketFirst
High Price1.69
Last Closing1.70
No. of Transactions4
SectorMining and Extraction Industries
Low Price1.60
Opening Price1.60
No. of Shares1,600
Div1.87
Change-0.01
Closing Price1.69
Average Price1.63
P/E43.92
Value Traded2,614

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/03/2022 2.27 2.27 2.27 270 2 119
16/03/2022 2.39 2.28 2.39 581 3 250
15/03/2022 2.28 2.28 2.28 570 2 250
07/03/2022 2.28 2.28 2.28 641 4 281
01/03/2022 2.25 2.12 2.25 2,129 3 1,000
23/02/2022 2.11 2.11 2.11 106 1 50
17/02/2022 2.26 2.26 2.26 34 1 15
10/02/2022 2.15 2.11 2.11 1,064 5 500
09/02/2022 2.18 2.18 2.18 545 2 250
31/01/2022 2.37 2.35 2.35 946 3 400
26/01/2022 2.46 2.45 2.45 369 2 150
20/01/2022 2.52 2.52 2.52 1,260 1 500
11/01/2022 2.50 2.50 2.50 625 1 250
03/01/2022 2.56 2.56 2.56 640 1 250
30/12/2021 2.74 2.61 2.74 4,186 9 1,550
29/12/2021 2.74 2.47 2.74 1,454 9 550
23/12/2021 2.65 2.45 2.65 823 6 320
15/12/2021 2.60 2.59 2.60 213 2 82
14/12/2021 2.60 2.45 2.45 767 3 310
09/12/2021 2.47 2.47 2.47 3,068 8 1,242
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/01/2016 3.10 3.10 3.10 930 1 300
06/12/2015 3.02 3.02 3.02 906 2 300
22/11/2015 3.00 3.00 3.00 1,500 2 500
08/11/2015 3.06 3.00 3.00 7,524 9 2,500
25/10/2015 3.12 3.12 3.12 2,808 4 900
18/10/2015 3.10 3.05 3.10 8,537 12 2,794
11/10/2015 3.05 2.94 3.05 1,150 5 385
28/09/2015 2.95 2.95 2.95 148 1 50
20/09/2015 2.94 2.93 2.94 661 2 225
30/08/2015 2.92 2.92 2.92 3,005 3 1,029
23/08/2015 3.00 3.00 3.00 7,665 5 2,555
16/08/2015 3.03 3.03 3.03 303 1 100
09/08/2015 3.10 3.00 3.00 6,293 24 2,081
02/08/2015 3.07 3.01 3.07 8,977 14 2,948
21/07/2015 3.25 3.25 3.25 9,100 5 2,800
12/07/2015 3.35 3.05 3.31 18,191 16 5,527
05/07/2015 3.18 3.06 3.09 774 3 250
28/06/2015 3.11 3.06 3.10 7,031 5 2,269
21/06/2015 3.20 3.05 3.09 2,767 7 900
14/06/2015 3.18 3.07 3.09 27,179 30 8,772
Download Table