Menu

NORTHERN CEMENT CO. Historical

Loading data
Performance Indicators 12/03/2026
MarketFirst
High Price1.63
Last Closing1.58
No. of Transactions13
SectorMining and Extraction Industries
Low Price1.59
Opening Price1.59
No. of Shares1,100
Div2.56
Change0.05
Closing Price1.63
Average Price1.62
P/E38.23
Value Traded1,777

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2018 2.35 2.33 2.35 468 2 200
20/02/2018 2.41 2.41 2.41 12,571 4 5,216
19/02/2018 2.51 2.51 2.51 565 3 225
18/02/2018 2.60 2.60 2.60 650 2 250
05/02/2018 2.71 2.71 2.71 81 1 30
17/01/2018 2.88 2.88 2.88 288 1 100
07/12/2017 2.88 2.88 2.88 576 1 200
06/12/2017 2.78 2.64 2.78 14,309 5 5,150
05/12/2017 2.59 2.59 2.59 816 3 315
19/11/2017 2.41 2.41 2.41 629 1 261
13/11/2017 2.60 2.60 2.60 7,800 1 3,000
07/11/2017 2.60 2.60 2.60 520 2 200
24/10/2017 2.74 2.74 2.74 274 1 100
19/09/2017 2.73 2.73 2.73 1,671 6 612
11/09/2017 2.73 2.73 2.73 85 1 31
23/08/2017 2.60 2.60 2.60 824 1 317
22/08/2017 2.75 2.60 2.60 1,557 5 583
17/08/2017 2.60 2.60 2.60 5,754 1 2,213
03/08/2017 2.75 2.75 2.75 413 1 150
31/07/2017 2.83 2.75 2.75 1,431 4 520
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/05/2013 2.34 2.08 2.15 4,240 17 1,929
05/05/2013 2.35 2.07 2.26 4,263 28 1,959
28/04/2013 2.37 1.94 1.94 2,294 25 1,080
21/04/2013 2.26 2.18 2.26 888 4 400
14/04/2013 2.66 2.66 2.66 665 2 250
31/03/2013 2.80 2.59 2.80 7,317 15 2,700
24/03/2013 2.47 2.05 2.47 7,421 45 3,350
17/03/2013 2.16 1.88 1.97 14,103 35 7,220
10/03/2013 2.49 2.26 2.26 4,364 14 1,860
03/03/2013 2.55 2.28 2.55 4,304 18 1,775
24/02/2013 2.57 2.57 2.57 643 2 250
17/02/2013 2.96 2.70 2.70 4,755 8 1,700
10/02/2013 3.11 3.11 3.11 3 1 1
06/01/2013 3.17 3.17 3.17 317 2 100
30/12/2012 3.17 3.17 3.17 159 1 50
09/12/2012 3.19 2.96 3.19 5,709 10 1,896
02/12/2012 2.96 2.84 2.96 524 4 181
25/11/2012 2.98 2.98 2.98 1,058 3 355
18/11/2012 2.99 2.85 2.99 292 2 100
11/11/2012 2.99 2.89 2.99 573 3 195
Download Table