Menu

NORTHERN CEMENT CO. Historical

Loading data
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
Download Table
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
Download Table
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
Download Table