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
27/11/2016 3.00 2.98 3.00 35,980 2 12,000
23/11/2016 2.87 2.87 2.87 778 1 271
06/11/2016 2.87 2.87 2.87 46 1 16
31/10/2016 2.96 2.96 2.96 1,897 1 641
27/10/2016 2.85 2.85 2.85 285 1 100
19/10/2016 2.85 2.85 2.85 3,035 2 1,065
05/10/2016 2.95 2.89 2.95 2,666 6 913
04/10/2016 2.88 2.88 2.88 395 1 137
06/09/2016 2.88 2.88 2.88 634 1 220
05/09/2016 2.85 2.85 2.85 5,786 2 2,030
28/08/2016 2.68 2.68 2.68 536 1 200
17/08/2016 2.85 2.84 2.85 9,336 4 3,282
15/08/2016 2.67 2.67 2.67 534 1 200
26/07/2016 2.85 2.85 2.85 2,351 2 825
25/07/2016 2.85 2.85 2.85 499 2 175
19/07/2016 2.85 2.85 2.85 66 1 23
17/07/2016 2.85 2.85 2.85 402 1 141
21/06/2016 2.85 2.85 2.85 5,019 3 1,761
20/06/2016 2.85 2.85 2.85 285 1 100
16/06/2016 2.85 2.85 2.85 66 1 23
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/03/2012 3.25 2.95 3.20 100,174 158 32,153
26/02/2012 3.36 3.25 3.32 13,105 37 3,992
19/02/2012 3.40 3.30 3.37 6,526 19 1,962
12/02/2012 3.41 3.32 3.40 3,226 18 954
05/02/2012 3.40 3.29 3.40 9,099 29 2,727
29/01/2012 3.40 3.38 3.39 3,352 16 989
22/01/2012 3.55 3.26 3.29 23,715 76 7,038
15/01/2012 3.60 3.45 3.53 6,130 34 1,724
08/01/2012 3.49 3.25 3.47 24,837 57 7,470
02/01/2012 3.48 3.25 3.41 16,412 66 4,862
26/12/2011 3.49 3.30 3.30 16,184 42 4,811
18/12/2011 3.80 3.36 3.52 22,060 55 6,230
11/12/2011 3.84 3.31 3.80 188,996 157 51,230
04/12/2011 3.37 3.28 3.33 35,676 54 10,815
27/11/2011 3.42 3.29 3.37 21,673 35 6,474
20/11/2011 3.31 3.28 3.30 38,849 49 11,780
13/11/2011 3.39 3.30 3.34 56,639 49 16,981
30/10/2011 3.44 3.27 3.37 107,792 129 32,383
23/10/2011 3.34 3.24 3.31 63,872 72 19,445
16/10/2011 3.44 3.24 3.30 231,751 201 70,762
Download Table