Menu

NORTHERN CEMENT CO. Historical

Loading data
Performance Indicators 13/08/2026
MarketFirst
High Price1.64
Last Closing1.65
No. of Transactions2
SectorMining and Extraction Industries
Low Price1.63
Opening Price1.63
No. of Shares450
Div1.93
Change-0.01
Closing Price1.64
Average Price1.64
P/E45.97
Value Traded738

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
19/09/2022 2.51 2.51 2.51 1,255 1 500
13/09/2022 2.45 2.45 2.45 980 1 400
29/08/2022 2.40 2.40 2.40 120 1 50
23/08/2022 2.32 2.32 2.32 116 1 50
21/08/2022 2.16 2.16 2.16 1,080 2 500
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/04/2016 2.91 2.85 2.85 17,320 5 6,000
10/04/2016 3.00 3.00 3.00 9,000 7 3,000
03/04/2016 3.09 3.00 3.00 33,805 9 11,148
27/03/2016 3.05 3.00 3.00 948 5 315
20/03/2016 3.00 3.00 3.00 3,000 1 1,000
28/02/2016 2.90 2.90 2.90 2,900 1 1,000
14/02/2016 3.09 2.87 3.09 126 2 41
10/01/2016 3.10 3.10 3.10 930 1 300
06/12/2015 3.02 3.02 3.02 906 2 300
22/11/2015 3.00 3.00 3.00 1,500 2 500
08/11/2015 3.06 3.00 3.00 7,524 9 2,500
25/10/2015 3.12 3.12 3.12 2,808 4 900
18/10/2015 3.10 3.05 3.10 8,537 12 2,794
11/10/2015 3.05 2.94 3.05 1,150 5 385
28/09/2015 2.95 2.95 2.95 148 1 50
20/09/2015 2.94 2.93 2.94 661 2 225
30/08/2015 2.92 2.92 2.92 3,005 3 1,029
23/08/2015 3.00 3.00 3.00 7,665 5 2,555
16/08/2015 3.03 3.03 3.03 303 1 100
09/08/2015 3.10 3.00 3.00 6,293 24 2,081
Download Table