NORTHERN CEMENT CO. Historical
Performance Indicators 17/04/2024
MarketFirst
High Price2.12
Last Closing2.25
No. of Transactions1
SectorMining and Extraction Industries
Low Price2.12
Opening Price2.12
No. of Shares1,449
Div3.11
Change-0.13
Closing Price2.12
Average Price2.12
P/E28.87
Value Traded3,072
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
05/10/2021 | 2.31 | 2.31 | 2.31 | 231 | 1 | 100 |
04/10/2021 | 2.35 | 2.31 | 2.31 | 3,572 | 3 | 1,529 |
30/09/2021 | 2.35 | 2.35 | 2.35 | 235 | 2 | 100 |
26/09/2021 | 2.37 | 2.37 | 2.37 | 4,809 | 3 | 2,029 |
22/09/2021 | 2.37 | 2.37 | 2.37 | 71 | 1 | 30 |
13/09/2021 | 2.35 | 2.35 | 2.35 | 705 | 1 | 300 |
07/09/2021 | 2.35 | 2.35 | 2.35 | 118 | 1 | 50 |
02/09/2021 | 2.35 | 2.35 | 2.35 | 369 | 1 | 157 |
30/08/2021 | 2.35 | 2.35 | 2.35 | 470 | 1 | 200 |
29/08/2021 | 2.35 | 2.35 | 2.35 | 141 | 2 | 60 |
25/08/2021 | 2.35 | 2.35 | 2.35 | 143 | 2 | 61 |
26/07/2021 | 2.46 | 2.33 | 2.33 | 7,306 | 9 | 3,032 |
15/07/2021 | 2.46 | 2.46 | 2.46 | 199 | 1 | 81 |
12/07/2021 | 2.55 | 2.55 | 2.55 | 3 | 1 | 1 |
07/07/2021 | 2.43 | 2.43 | 2.43 | 49 | 1 | 20 |
16/06/2021 | 2.52 | 2.52 | 2.52 | 567 | 2 | 225 |
13/06/2021 | 2.40 | 2.40 | 2.40 | 960 | 3 | 400 |
09/06/2021 | 2.40 | 2.40 | 2.40 | 240 | 1 | 100 |
08/06/2021 | 2.41 | 2.40 | 2.41 | 481 | 2 | 200 |
27/05/2021 | 2.45 | 2.45 | 2.45 | 1,715 | 5 | 700 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
01/12/2019 | 1.98 | 1.98 | 1.98 | 396 | 1 | 200 |
24/11/2019 | 2.10 | 1.98 | 1.98 | 4,602 | 5 | 2,200 |
17/11/2019 | 2.09 | 2.09 | 2.09 | 209 | 1 | 100 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/04/2014 | 2.59 | 2.50 | 2.55 | 9,189 | 12 | 3,655 |
02/03/2014 | 2.55 | 2.40 | 2.55 | 692 | 5 | 279 |
02/02/2014 | 2.85 | 2.47 | 2.59 | 21,303 | 52 | 7,993 |
02/01/2014 | 2.99 | 2.76 | 2.85 | 4,143 | 10 | 1,471 |
01/12/2013 | 3.10 | 2.85 | 3.00 | 329,039 | 404 | 110,134 |
03/11/2013 | 3.00 | 1.30 | 2.90 | 430,179 | 427 | 258,270 |
01/10/2013 | 1.70 | 1.51 | 1.59 | 35,040 | 78 | 22,058 |
01/09/2013 | 1.85 | 1.37 | 1.53 | 26,559 | 58 | 16,481 |
01/08/2013 | 2.03 | 2.00 | 2.00 | 4,550 | 11 | 2,266 |
01/07/2013 | 2.15 | 1.96 | 2.15 | 1,486 | 9 | 740 |
02/06/2013 | 2.09 | 1.94 | 2.09 | 2,879 | 20 | 1,459 |
01/05/2013 | 2.35 | 1.94 | 2.09 | 13,004 | 67 | 6,110 |
01/04/2013 | 2.80 | 2.09 | 2.09 | 10,048 | 35 | 3,905 |
03/03/2013 | 2.59 | 1.88 | 2.59 | 30,581 | 114 | 14,355 |
03/02/2013 | 3.11 | 2.57 | 2.57 | 5,401 | 11 | 1,951 |
02/01/2013 | 3.17 | 3.17 | 3.17 | 317 | 2 | 100 |
02/12/2012 | 3.19 | 2.84 | 3.17 | 6,392 | 15 | 2,127 |
01/11/2012 | 3.04 | 2.76 | 2.98 | 2,844 | 14 | 969 |
01/10/2012 | 3.19 | 2.77 | 2.90 | 15,403 | 71 | 5,129 |
02/09/2012 | 3.24 | 2.71 | 3.16 | 23,633 | 102 | 7,807 |