Menu

NORTHERN CEMENT CO. Historical

Loading data
Performance Indicators 11/03/2026
MarketFirst
High Price1.71
Last Closing1.70
No. of Transactions31
SectorMining and Extraction Industries
Low Price1.58
Opening Price1.71
No. of Shares4,826
Div2.64
Change-0.12
Closing Price1.58
Average Price1.61
P/E37.06
Value Traded7,763

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/12/2019 2.78 2.64 2.78 61,675 45 22,695
17/12/2019 2.59 2.46 2.59 23,637 22 9,452
16/12/2019 2.41 2.28 2.41 5,505 10 2,308
15/12/2019 2.25 2.10 2.25 8,795 4 4,000
12/12/2019 2.10 1.83 2.10 144,073 4 78,190
11/12/2019 2.10 1.96 1.96 4,731 3 2,262
10/12/2019 2.10 2.10 2.10 420 1 200
02/12/2019 1.98 1.98 1.98 396 1 200
28/11/2019 1.98 1.98 1.98 198 1 100
26/11/2019 2.10 2.10 2.10 3,236 1 1,541
25/11/2019 2.09 2.09 2.09 1,168 3 559
20/11/2019 2.09 2.09 2.09 209 1 100
30/10/2019 2.25 2.11 2.25 4,670 4 2,200
31/07/2019 2.28 2.13 2.28 2,192 2 1,015
23/07/2019 2.13 2.13 2.13 53 1 25
21/07/2019 2.30 2.30 2.30 104 1 45
16/06/2019 2.48 2.48 2.48 1,860 3 750
16/01/2019 2.68 2.68 2.68 635 2 237
30/07/2018 2.89 2.89 2.89 587 1 203
29/07/2018 2.90 2.90 2.90 580 2 200
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/05/2014 2.91 2.40 2.76 31,249 60 11,462
20/04/2014 2.59 2.50 2.55 7,981 6 3,188
06/04/2014 2.59 2.58 2.59 1,209 6 467
16/03/2014 2.55 2.55 2.55 38 1 15
02/03/2014 2.55 2.40 2.55 654 4 264
23/02/2014 2.79 2.47 2.59 336 4 135
16/02/2014 2.68 2.48 2.66 5,291 16 2,027
09/02/2014 2.85 2.62 2.70 15,599 30 5,803
02/02/2014 2.85 2.64 2.85 76 2 28
05/01/2014 2.98 2.76 2.85 1,039 7 371
29/12/2013 3.00 2.80 2.99 59,275 67 19,947
22/12/2013 3.02 2.88 2.90 28,077 58 9,522
16/12/2013 3.10 2.91 2.93 119,064 106 39,793
08/12/2013 3.05 2.85 2.85 35,387 55 11,944
01/12/2013 3.05 2.94 3.00 90,339 121 30,028
24/11/2013 3.00 2.71 2.90 92,785 127 32,282
17/11/2013 2.71 2.00 2.71 67,283 165 29,208
10/11/2013 1.98 1.30 1.98 246,241 93 180,533
03/11/2013 1.56 1.40 1.40 23,870 42 16,247
27/10/2013 1.60 1.57 1.59 7,267 16 4,561
Download Table