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
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
10/02/2021 2.64 2.64 2.64 908 2 344
09/02/2021 2.64 2.64 2.64 1,206 1 457
02/02/2021 2.64 2.64 2.64 1,204 2 456
14/01/2021 2.77 2.73 2.77 4,257 6 1,546
10/01/2021 2.74 2.74 2.74 27 1 10
31/12/2020 2.88 2.86 2.88 574 2 200
28/12/2020 2.76 2.76 2.76 552 2 200
27/12/2020 2.67 2.67 2.67 27 1 10
22/12/2020 2.81 2.81 2.81 225 2 80
07/12/2020 2.95 2.90 2.95 435 2 150
03/12/2020 2.90 2.71 2.90 1,169 3 418
01/12/2020 2.85 2.85 2.85 311 1 109
24/11/2020 3.00 3.00 3.00 240 1 80
19/11/2020 3.00 2.80 3.00 4,353 8 1,527
18/11/2020 2.87 2.70 2.87 2,942 7 1,050
17/11/2020 2.75 2.75 2.75 688 1 250
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
30/11/2014 3.12 3.00 3.01 17,402 6 5,600
23/11/2014 3.14 3.01 3.13 17,305 21 5,691
16/11/2014 3.25 2.95 3.14 150,482 152 47,978
09/11/2014 3.02 2.88 2.88 51,325 71 17,421
02/11/2014 3.15 2.90 2.93 110,945 115 36,865
26/10/2014 3.11 2.70 2.97 171,200 132 56,414
19/10/2014 2.73 2.70 2.70 1,397 3 517
12/10/2014 2.73 2.73 2.73 1,365 1 500
08/10/2014 2.74 2.73 2.73 1,720 4 628
28/09/2014 2.74 2.74 2.74 1,173 5 428
21/09/2014 2.65 2.64 2.65 8,092 10 3,054
14/09/2014 2.76 2.65 2.65 3,848 8 1,417
07/09/2014 2.94 2.75 2.94 5,092 9 1,823
31/08/2014 2.94 2.93 2.94 161 2 55
24/08/2014 2.93 2.77 2.90 2,457 8 876
17/08/2014 2.92 2.90 2.90 3,065 3 1,050
10/08/2014 2.94 2.70 2.92 5,648 12 1,949
03/08/2014 2.99 2.87 2.95 15,403 18 5,253
27/07/2014 2.92 2.91 2.91 583 3 200
13/07/2014 2.92 2.71 2.92 2,617 10 944
Download Table