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
16/11/2020 2.62 2.55 2.62 386 3 150
15/11/2020 2.60 2.49 2.50 1,506 4 597
09/11/2020 2.49 2.49 2.49 623 2 250
25/10/2020 2.38 2.38 2.38 595 2 250
21/10/2020 2.27 2.18 2.27 1,454 4 662
19/10/2020 2.18 2.18 2.18 654 2 300
01/09/2020 2.29 2.10 2.29 1,027 5 480
25/08/2020 2.21 2.21 2.21 884 2 400
27/02/2020 2.32 2.13 2.32 182 3 85
26/02/2020 2.30 2.30 2.30 46 1 20
25/02/2020 2.35 2.35 2.35 129 2 55
06/02/2020 2.36 2.36 2.36 236 1 100
28/01/2020 2.55 2.50 2.55 393 3 155
27/01/2020 2.45 2.33 2.45 5,179 11 2,210
26/01/2020 2.51 2.51 2.51 321 2 128
08/01/2020 2.71 2.69 2.71 1,121 3 416
02/01/2020 2.72 2.55 2.72 460 2 180
23/12/2019 2.90 2.75 2.75 2,085 3 750
19/12/2019 2.97 2.85 2.97 24,105 21 8,224
18/12/2019 2.78 2.64 2.78 61,675 45 22,695
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
06/07/2014 2.92 2.92 2.92 2,920 6 1,000
15/06/2014 2.92 2.92 2.92 1,869 6 640
08/06/2014 2.81 2.59 2.81 2,660 15 1,000
01/06/2014 2.66 2.50 2.61 26,037 9 10,362
26/05/2014 2.58 2.43 2.48 3,390 8 1,350
11/05/2014 2.68 2.43 2.68 7,682 26 2,998
04/05/2014 2.91 2.40 2.76 31,249 60 11,462
20/04/2014 2.59 2.50 2.55 7,981 6 3,188
06/04/2014 2.59 2.58 2.59 1,209 6 467
16/03/2014 2.55 2.55 2.55 38 1 15
02/03/2014 2.55 2.40 2.55 654 4 264
23/02/2014 2.79 2.47 2.59 336 4 135
16/02/2014 2.68 2.48 2.66 5,291 16 2,027
09/02/2014 2.85 2.62 2.70 15,599 30 5,803
02/02/2014 2.85 2.64 2.85 76 2 28
05/01/2014 2.98 2.76 2.85 1,039 7 371
29/12/2013 3.00 2.80 2.99 59,275 67 19,947
22/12/2013 3.02 2.88 2.90 28,077 58 9,522
16/12/2013 3.10 2.91 2.93 119,064 106 39,793
08/12/2013 3.05 2.85 2.85 35,387 55 11,944
Download Table