NORTHERN CEMENT CO. Historical

Performance Indicators 14/01/2021
MarketFirst
High Price2.77
Last Closing2.74
No. of Transactions6
SectorMining and Extraction Industries
Low Price2.73
Opening Price2.73
No. of Shares1,546
Div1.99
Change0.03
Closing Price2.77
Average Price2.75
P/E33.39
Value Traded4,257
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
14/01/2021 | 2.77 | 2.73 | 2.77 | 4,257 | 6 | 1,546 |
10/01/2021 | 2.74 | 2.74 | 2.74 | 27 | 1 | 10 |
31/12/2020 | 2.88 | 2.86 | 2.88 | 574 | 2 | 200 |
28/12/2020 | 2.76 | 2.76 | 2.76 | 552 | 2 | 200 |
27/12/2020 | 2.67 | 2.67 | 2.67 | 27 | 1 | 10 |
22/12/2020 | 2.81 | 2.81 | 2.81 | 225 | 2 | 80 |
07/12/2020 | 2.95 | 2.90 | 2.95 | 435 | 2 | 150 |
03/12/2020 | 2.90 | 2.71 | 2.90 | 1,169 | 3 | 418 |
01/12/2020 | 2.85 | 2.85 | 2.85 | 311 | 1 | 109 |
24/11/2020 | 3.00 | 3.00 | 3.00 | 240 | 1 | 80 |
19/11/2020 | 3.00 | 2.80 | 3.00 | 4,353 | 8 | 1,527 |
18/11/2020 | 2.87 | 2.70 | 2.87 | 2,942 | 7 | 1,050 |
17/11/2020 | 2.75 | 2.75 | 2.75 | 688 | 1 | 250 |
16/11/2020 | 2.62 | 2.55 | 2.62 | 386 | 3 | 150 |
15/11/2020 | 2.60 | 2.49 | 2.50 | 1,506 | 4 | 597 |
09/11/2020 | 2.49 | 2.49 | 2.49 | 623 | 2 | 250 |
25/10/2020 | 2.38 | 2.38 | 2.38 | 595 | 2 | 250 |
21/10/2020 | 2.27 | 2.18 | 2.27 | 1,454 | 4 | 662 |
19/10/2020 | 2.18 | 2.18 | 2.18 | 654 | 2 | 300 |
01/09/2020 | 2.29 | 2.10 | 2.29 | 1,027 | 5 | 480 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
23/02/2020 | 2.35 | 2.13 | 2.32 | 357 | 6 | 160 |
02/02/2020 | 2.36 | 2.36 | 2.36 | 236 | 1 | 100 |
26/01/2020 | 2.55 | 2.33 | 2.55 | 5,893 | 16 | 2,493 |
05/01/2020 | 2.71 | 2.69 | 2.71 | 1,121 | 3 | 416 |
29/12/2019 | 2.72 | 2.55 | 2.72 | 460 | 2 | 180 |
22/12/2019 | 2.90 | 2.75 | 2.75 | 2,085 | 3 | 750 |
15/12/2019 | 2.97 | 2.10 | 2.97 | 123,717 | 102 | 46,679 |
08/12/2019 | 2.10 | 1.83 | 2.10 | 149,224 | 8 | 80,652 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/12/2020 | 2.95 | 2.67 | 2.88 | 3,292 | 13 | 1,167 |
01/11/2020 | 3.00 | 2.49 | 3.00 | 10,737 | 26 | 3,904 |
01/10/2020 | 2.38 | 2.18 | 2.38 | 2,703 | 8 | 1,212 |
01/09/2020 | 2.29 | 2.10 | 2.29 | 1,027 | 5 | 480 |
04/08/2020 | 2.21 | 2.21 | 2.21 | 884 | 2 | 400 |
02/02/2020 | 2.36 | 2.13 | 2.32 | 593 | 7 | 260 |
02/01/2020 | 2.72 | 2.33 | 2.55 | 7,474 | 21 | 3,089 |
01/12/2019 | 2.97 | 1.83 | 2.75 | 275,422 | 114 | 128,281 |
03/11/2019 | 2.10 | 1.98 | 1.98 | 4,811 | 6 | 2,300 |
01/10/2019 | 2.25 | 2.11 | 2.25 | 4,670 | 4 | 2,200 |
01/07/2019 | 2.30 | 2.13 | 2.28 | 2,349 | 4 | 1,085 |
02/06/2019 | 2.48 | 2.48 | 2.48 | 1,860 | 3 | 750 |
02/01/2019 | 2.68 | 2.68 | 2.68 | 635 | 2 | 237 |
01/07/2018 | 2.90 | 2.89 | 2.89 | 1,167 | 3 | 403 |
02/05/2018 | 2.80 | 2.51 | 2.80 | 2,361 | 5 | 900 |
01/04/2018 | 2.35 | 2.30 | 2.35 | 19,813 | 23 | 8,486 |
01/03/2018 | 2.35 | 2.33 | 2.34 | 15,925 | 20 | 6,786 |
01/02/2018 | 2.71 | 2.41 | 2.41 | 13,867 | 10 | 5,721 |
02/01/2018 | 2.88 | 2.88 | 2.88 | 288 | 1 | 100 |
03/12/2017 | 2.88 | 2.59 | 2.88 | 15,701 | 9 | 5,665 |