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
22/01/2025 2.34 2.34 2.34 496 3 212
19/01/2025 2.18 2.18 2.18 172 3 79
05/01/2025 2.35 2.30 2.35 4,460 3 1,900
31/12/2024 2.35 2.23 2.35 4,102 10 1,791
26/12/2024 2.21 2.21 2.21 111 1 50
18/12/2024 2.06 2.06 2.06 742 2 360
15/12/2024 2.06 2.06 2.06 2,095 4 1,017
12/12/2024 2.07 2.07 2.07 1,035 1 500
11/12/2024 2.22 2.22 2.22 222 1 100
09/12/2024 2.22 2.06 2.22 537 4 259
27/11/2024 2.20 2.20 2.20 220 1 100
25/11/2024 2.19 2.19 2.19 1,704 2 778
18/11/2024 2.19 2.19 2.19 22 1 10
13/11/2024 2.18 2.18 2.18 11 1 5
03/11/2024 2.19 2.19 2.19 22 1 10
28/10/2024 2.06 2.05 2.05 1,315 5 641
22/10/2024 2.06 2.05 2.05 206 3 100
17/10/2024 2.05 2.05 2.05 205 1 100
15/10/2024 2.05 2.05 2.05 242 1 118
18/08/2024 2.05 2.01 2.01 406 2 200
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/04/2022 2.26 2.26 2.26 156 1 69
27/03/2022 2.27 2.10 2.11 626 5 288
13/03/2022 2.39 2.28 2.39 1,151 5 500
06/03/2022 2.28 2.28 2.28 641 4 281
27/02/2022 2.25 2.12 2.25 2,129 3 1,000
20/02/2022 2.11 2.11 2.11 106 1 50
13/02/2022 2.26 2.26 2.26 34 1 15
06/02/2022 2.18 2.11 2.11 1,609 7 750
30/01/2022 2.37 2.35 2.35 946 3 400
23/01/2022 2.46 2.45 2.45 369 2 150
16/01/2022 2.52 2.52 2.52 1,260 1 500
09/01/2022 2.50 2.50 2.50 625 1 250
02/01/2022 2.56 2.56 2.56 640 1 250
26/12/2021 2.74 2.47 2.74 5,640 18 2,100
19/12/2021 2.65 2.45 2.65 823 6 320
12/12/2021 2.60 2.45 2.60 980 5 392
05/12/2021 2.47 2.25 2.47 5,515 13 2,306
21/11/2021 2.40 2.33 2.40 4,555 6 1,936
24/10/2021 2.32 2.32 2.32 139 1 60
17/10/2021 2.31 2.31 2.31 529 1 229
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2014 2.92 2.50 2.92 30,565 30 12,002
04/05/2014 2.91 2.40 2.48 42,320 94 15,810
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
Download Table