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
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
06/06/2017 2.96 2.95 2.95 222 2 75
01/06/2017 2.99 2.99 2.99 2,990 1 1,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
04/11/2012 2.90 2.90 2.90 725 2 250
30/10/2012 3.04 2.76 2.90 4,127 11 1,437
21/10/2012 3.10 2.77 2.87 4,311 22 1,459
14/10/2012 3.14 3.03 3.13 2,616 20 842
07/10/2012 3.17 3.00 3.14 3,594 17 1,160
30/09/2012 3.19 3.06 3.19 1,918 12 610
23/09/2012 3.20 3.05 3.18 3,964 15 1,261
16/09/2012 3.24 3.15 3.20 3,698 19 1,160
09/09/2012 3.10 2.71 3.10 12,442 49 4,163
02/09/2012 2.84 2.75 2.84 2,561 12 913
26/08/2012 2.83 2.81 2.83 2,136 6 759
22/08/2012 2.79 2.79 2.79 1,451 3 520
12/08/2012 2.84 2.66 2.66 7,596 16 2,796
05/08/2012 2.81 2.70 2.81 3,181 16 1,166
29/07/2012 2.81 2.81 2.81 14,191 2 5,050
Download Table