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
14/07/2024 2.20 2.20 2.20 260 2 118
04/07/2024 2.06 2.06 2.06 340 2 165
03/07/2024 2.11 2.11 2.11 23 1 11
01/07/2024 2.11 2.11 2.11 289 1 137
03/06/2024 2.15 2.15 2.15 757 2 352
19/05/2024 2.20 2.20 2.20 3,973 6 1,806
16/05/2024 2.20 2.20 2.20 44 2 20
14/05/2024 2.21 2.20 2.20 320 4 145
13/05/2024 2.21 2.21 2.21 3,264 1 1,477
28/04/2024 2.38 2.23 2.38 470 2 210
25/04/2024 2.41 2.09 2.41 1,077 4 500
22/04/2024 2.25 2.25 2.25 2 1 1
21/04/2024 2.25 2.25 2.25 34 1 15
17/04/2024 2.12 2.12 2.12 3,072 1 1,449
03/04/2024 2.25 2.25 2.25 11 1 5
26/03/2024 2.12 2.11 2.11 2,111 2 1,000
27/02/2024 2.28 2.28 2.28 312 3 137
18/02/2024 2.46 2.22 2.46 2,332 6 1,030
12/02/2024 2.40 2.40 2.40 720 1 300
08/02/2024 2.40 2.40 2.40 1,068 2 445
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
06/12/2020 2.95 2.90 2.95 435 2 150
29/11/2020 2.90 2.71 2.90 1,479 4 527
22/11/2020 3.00 3.00 3.00 240 1 80
15/11/2020 3.00 2.49 3.00 9,874 23 3,574
08/11/2020 2.49 2.49 2.49 623 2 250
25/10/2020 2.38 2.38 2.38 595 2 250
18/10/2020 2.27 2.18 2.27 2,108 6 962
30/08/2020 2.29 2.10 2.29 1,027 5 480
23/08/2020 2.21 2.21 2.21 884 2 400
Download Table