Menu

NORTHERN CEMENT CO. Historical

Loading data
Performance Indicators 06/05/2026
MarketFirst
High Price1.65
Last Closing1.55
No. of Transactions12
SectorMining and Extraction Industries
Low Price1.55
Opening Price1.55
No. of Shares1,851
Div1.92
Change0.10
Closing Price1.65
Average Price1.58
P/E42.88
Value Traded2,920

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
02/09/2021 2.35 2.35 2.35 369 1 157
30/08/2021 2.35 2.35 2.35 470 1 200
29/08/2021 2.35 2.35 2.35 141 2 60
25/08/2021 2.35 2.35 2.35 143 2 61
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/04/2015 3.05 2.97 2.97 18,322 21 6,074
12/04/2015 3.04 2.97 3.01 5,635 11 1,882
05/04/2015 3.36 2.95 2.95 17,535 32 5,500
29/03/2015 3.43 3.28 3.42 24,083 33 7,180
22/03/2015 3.30 3.25 3.25 20,155 20 6,137
15/03/2015 3.30 3.25 3.30 9,401 21 2,852
08/03/2015 3.23 3.20 3.20 326,319 5 101,030
01/03/2015 3.23 3.17 3.23 1,116 2 350
22/02/2015 3.35 3.29 3.29 1,185 4 360
15/02/2015 3.35 3.17 3.22 4,851 7 1,517
08/02/2015 3.25 3.24 3.25 4,542 8 1,400
01/02/2015 3.25 3.24 3.24 2,759 3 850
25/01/2015 3.30 3.25 3.25 2,447 9 750
18/01/2015 3.39 3.30 3.30 6,464 13 1,955
12/01/2015 3.40 3.30 3.30 654 5 195
04/01/2015 3.40 3.30 3.35 4,488 12 1,345
28/12/2014 3.40 3.27 3.38 11,240 31 3,370
21/12/2014 3.42 3.30 3.36 17,937 33 5,403
14/12/2014 3.47 3.25 3.47 17,919 26 5,441
07/12/2014 3.36 3.04 3.29 151,923 98 46,514
Download Table