NORTHERN CEMENT CO. Historical
Performance Indicators 26/03/2024
MarketFirst
High Price2.12
Last Closing2.28
No. of Transactions2
SectorMining and Extraction Industries
Low Price2.11
Opening Price2.12
No. of Shares1,000
Div0.00
Change-0.17
Closing Price2.11
Average Price2.11
P/E28.74
Value Traded2,111
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
11/08/2022 | 2.23 | 2.20 | 2.21 | 6,128 | 9 | 2,776 |
03/08/2022 | 2.22 | 2.21 | 2.22 | 111 | 2 | 50 |
24/07/2022 | 2.21 | 2.21 | 2.21 | 133 | 1 | 60 |
21/07/2022 | 2.30 | 2.30 | 2.30 | 230 | 1 | 100 |
29/06/2022 | 2.45 | 2.45 | 2.45 | 1,061 | 1 | 433 |
20/06/2022 | 2.45 | 2.45 | 2.45 | 17 | 1 | 7 |
13/06/2022 | 2.45 | 2.40 | 2.45 | 529 | 3 | 220 |
06/06/2022 | 2.30 | 2.30 | 2.30 | 575 | 1 | 250 |
01/06/2022 | 2.25 | 2.25 | 2.25 | 473 | 2 | 210 |
24/05/2022 | 2.14 | 2.14 | 2.14 | 253 | 1 | 118 |
17/05/2022 | 2.11 | 2.11 | 2.11 | 563 | 2 | 267 |
11/04/2022 | 2.26 | 2.26 | 2.26 | 156 | 1 | 69 |
30/03/2022 | 2.11 | 2.10 | 2.11 | 356 | 3 | 169 |
28/03/2022 | 2.27 | 2.27 | 2.27 | 270 | 2 | 119 |
16/03/2022 | 2.39 | 2.28 | 2.39 | 581 | 3 | 250 |
15/03/2022 | 2.28 | 2.28 | 2.28 | 570 | 2 | 250 |
07/03/2022 | 2.28 | 2.28 | 2.28 | 641 | 4 | 281 |
01/03/2022 | 2.25 | 2.12 | 2.25 | 2,129 | 3 | 1,000 |
23/02/2022 | 2.11 | 2.11 | 2.11 | 106 | 1 | 50 |
17/02/2022 | 2.26 | 2.26 | 2.26 | 34 | 1 | 15 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
06/02/2022 | 2.18 | 2.11 | 2.11 | 1,609 | 7 | 750 |
30/01/2022 | 2.37 | 2.35 | 2.35 | 946 | 3 | 400 |
23/01/2022 | 2.46 | 2.45 | 2.45 | 369 | 2 | 150 |
16/01/2022 | 2.52 | 2.52 | 2.52 | 1,260 | 1 | 500 |
09/01/2022 | 2.50 | 2.50 | 2.50 | 625 | 1 | 250 |
02/01/2022 | 2.56 | 2.56 | 2.56 | 640 | 1 | 250 |
26/12/2021 | 2.74 | 2.47 | 2.74 | 5,640 | 18 | 2,100 |
19/12/2021 | 2.65 | 2.45 | 2.65 | 823 | 6 | 320 |
12/12/2021 | 2.60 | 2.45 | 2.60 | 980 | 5 | 392 |
05/12/2021 | 2.47 | 2.25 | 2.47 | 5,515 | 13 | 2,306 |
21/11/2021 | 2.40 | 2.33 | 2.40 | 4,555 | 6 | 1,936 |
24/10/2021 | 2.32 | 2.32 | 2.32 | 139 | 1 | 60 |
17/10/2021 | 2.31 | 2.31 | 2.31 | 529 | 1 | 229 |
03/10/2021 | 2.35 | 2.31 | 2.31 | 3,803 | 4 | 1,629 |
26/09/2021 | 2.37 | 2.35 | 2.35 | 5,044 | 5 | 2,129 |
19/09/2021 | 2.37 | 2.37 | 2.37 | 71 | 1 | 30 |
12/09/2021 | 2.35 | 2.35 | 2.35 | 705 | 1 | 300 |
05/09/2021 | 2.35 | 2.35 | 2.35 | 118 | 1 | 50 |
29/08/2021 | 2.35 | 2.35 | 2.35 | 980 | 4 | 417 |
22/08/2021 | 2.35 | 2.35 | 2.35 | 143 | 2 | 61 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
05/09/2017 | 2.73 | 2.73 | 2.73 | 1,755 | 7 | 643 |
01/08/2017 | 2.75 | 2.60 | 2.60 | 8,548 | 8 | 3,263 |
02/07/2017 | 2.83 | 2.75 | 2.75 | 1,431 | 4 | 520 |
01/06/2017 | 2.99 | 2.95 | 2.95 | 3,212 | 3 | 1,075 |
01/05/2017 | 2.96 | 2.95 | 2.96 | 3,142 | 7 | 1,063 |
02/04/2017 | 3.00 | 2.95 | 2.95 | 9,351 | 12 | 3,156 |
01/02/2017 | 2.95 | 2.95 | 2.95 | 1,475 | 1 | 500 |
02/01/2017 | 3.00 | 3.00 | 3.00 | 954 | 2 | 318 |
01/11/2016 | 3.05 | 2.87 | 3.03 | 44,154 | 10 | 14,715 |
03/10/2016 | 2.96 | 2.85 | 2.96 | 8,278 | 11 | 2,856 |
01/09/2016 | 2.88 | 2.85 | 2.88 | 6,419 | 3 | 2,250 |
01/08/2016 | 2.85 | 2.67 | 2.68 | 10,406 | 6 | 3,682 |
03/07/2016 | 2.85 | 2.85 | 2.85 | 3,317 | 6 | 1,164 |
01/06/2016 | 2.85 | 2.85 | 2.85 | 5,369 | 5 | 1,884 |
02/05/2016 | 2.85 | 2.80 | 2.85 | 20,220 | 7 | 7,218 |
03/04/2016 | 3.09 | 2.80 | 2.80 | 65,445 | 22 | 22,048 |
01/03/2016 | 3.05 | 3.00 | 3.00 | 3,948 | 6 | 1,315 |
01/02/2016 | 3.09 | 2.87 | 2.90 | 3,026 | 3 | 1,041 |
03/01/2016 | 3.10 | 3.10 | 3.10 | 930 | 1 | 300 |
01/12/2015 | 3.02 | 3.02 | 3.02 | 906 | 2 | 300 |