Menu

NORTHERN CEMENT CO. Historical

Loading data
Performance Indicators 30/09/2026
MarketFirst
High Price1.63
Last Closing1.75
No. of Transactions15
SectorMining and Extraction Industries
Low Price1.62
Opening Price1.63
No. of Shares8,277
Div1.96
Change-0.13
Closing Price1.62
Average Price1.62
P/E45.41
Value Traded13,410

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
15/03/2022 2.28 2.28 2.28 570 2 250
07/03/2022 2.28 2.28 2.28 641 4 281
01/03/2022 2.25 2.12 2.25 2,129 3 1,000
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/08/2015 3.07 3.01 3.07 8,977 14 2,948
21/07/2015 3.25 3.25 3.25 9,100 5 2,800
12/07/2015 3.35 3.05 3.31 18,191 16 5,527
05/07/2015 3.18 3.06 3.09 774 3 250
28/06/2015 3.11 3.06 3.10 7,031 5 2,269
21/06/2015 3.20 3.05 3.09 2,767 7 900
14/06/2015 3.18 3.07 3.09 27,179 30 8,772
07/06/2015 3.04 3.01 3.04 5,648 6 1,876
31/05/2015 3.00 3.00 3.00 2,310 6 770
24/05/2015 3.00 3.00 3.00 678 3 226
17/05/2015 2.96 2.96 2.96 971 2 328
10/05/2015 2.96 2.95 2.96 591 3 200
19/04/2015 3.05 2.97 2.97 18,322 21 6,074
12/04/2015 3.04 2.97 3.01 5,635 11 1,882
05/04/2015 3.36 2.95 2.95 17,535 32 5,500
29/03/2015 3.43 3.28 3.42 24,083 33 7,180
Download Table