Menu

NORTHERN CEMENT CO. Historical

Loading data
Performance Indicators 17/04/2024
MarketFirst
High Price2.12
Last Closing2.25
No. of Transactions1
SectorMining and Extraction Industries
Low Price2.12
Opening Price2.12
No. of Shares1,449
Div3.11
Change-0.13
Closing Price2.12
Average Price2.12
P/E28.87
Value Traded3,072

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
23/02/2022 2.11 2.11 2.11 106 1 50
17/02/2022 2.26 2.26 2.26 34 1 15
10/02/2022 2.15 2.11 2.11 1,064 5 500
09/02/2022 2.18 2.18 2.18 545 2 250
31/01/2022 2.37 2.35 2.35 946 3 400
26/01/2022 2.46 2.45 2.45 369 2 150
20/01/2022 2.52 2.52 2.52 1,260 1 500
11/01/2022 2.50 2.50 2.50 625 1 250
03/01/2022 2.56 2.56 2.56 640 1 250
30/12/2021 2.74 2.61 2.74 4,186 9 1,550
29/12/2021 2.74 2.47 2.74 1,454 9 550
23/12/2021 2.65 2.45 2.65 823 6 320
15/12/2021 2.60 2.59 2.60 213 2 82
14/12/2021 2.60 2.45 2.45 767 3 310
09/12/2021 2.47 2.47 2.47 3,068 8 1,242
07/12/2021 2.30 2.25 2.30 1,742 4 764
05/12/2021 2.35 2.35 2.35 705 1 300
25/11/2021 2.40 2.33 2.40 4,555 6 1,936
26/10/2021 2.32 2.32 2.32 139 1 60
21/10/2021 2.31 2.31 2.31 529 1 229
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
29/08/2021 2.35 2.35 2.35 980 4 417
22/08/2021 2.35 2.35 2.35 143 2 61
25/07/2021 2.46 2.33 2.33 7,306 9 3,032
11/07/2021 2.55 2.46 2.46 202 2 82
04/07/2021 2.43 2.43 2.43 49 1 20
13/06/2021 2.52 2.40 2.52 1,527 5 625
06/06/2021 2.41 2.40 2.40 721 3 300
23/05/2021 2.46 2.34 2.45 2,980 11 1,233
16/05/2021 2.47 2.35 2.35 4,527 15 1,873
18/04/2021 2.60 2.54 2.60 267 2 105
04/04/2021 2.67 2.67 2.67 134 1 50
28/03/2021 2.60 2.60 2.60 1,664 1 640
28/02/2021 2.60 2.60 2.60 130 1 50
21/02/2021 2.70 2.70 2.70 216 1 80
14/02/2021 2.70 2.70 2.70 945 2 350
07/02/2021 2.64 2.64 2.64 2,115 3 801
31/01/2021 2.64 2.64 2.64 1,204 2 456
10/01/2021 2.77 2.73 2.77 4,284 7 1,556
27/12/2020 2.88 2.67 2.88 1,153 5 410
20/12/2020 2.81 2.81 2.81 225 2 80
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2015 3.02 3.02 3.02 906 2 300
01/11/2015 3.06 3.00 3.00 9,024 11 3,000
01/10/2015 3.12 2.94 3.12 12,495 21 4,079
01/09/2015 2.95 2.93 2.95 808 3 275
02/08/2015 3.10 2.92 2.92 26,243 47 8,713
01/07/2015 3.35 3.05 3.25 35,096 29 10,846
01/06/2015 3.20 3.00 3.09 36,405 48 11,818
03/05/2015 3.00 2.95 3.00 3,739 9 1,254
01/04/2015 3.43 2.95 2.97 53,468 84 16,973
01/03/2015 3.35 3.17 3.35 369,097 61 114,032
01/02/2015 3.35 3.17 3.29 13,337 22 4,127
04/01/2015 3.40 3.25 3.25 14,052 39 4,245
01/12/2014 3.47 3.00 3.38 216,421 194 66,328
02/11/2014 3.25 2.88 3.13 330,057 359 107,955
01/10/2014 3.11 2.70 2.97 176,855 145 58,487
01/09/2014 2.94 2.64 2.65 17,192 29 6,349
03/08/2014 2.99 2.70 2.90 26,573 41 9,128
01/07/2014 2.92 2.71 2.91 6,120 19 2,144
01/06/2014 2.92 2.50 2.92 30,565 30 12,002
04/05/2014 2.91 2.40 2.48 42,320 94 15,810
Download Table