NORTHERN CEMENT CO. Historical
Performance Indicators 25/04/2024
MarketFirst
High Price2.41
Last Closing2.25
No. of Transactions4
SectorMining and Extraction Industries
Low Price2.09
Opening Price2.09
No. of Shares500
Div2.73
Change0.16
Closing Price2.41
Average Price2.15
P/E32.82
Value Traded1,077
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/10/2017 | 2.74 | 2.74 | 2.74 | 274 | 1 | 100 |
| 19/09/2017 | 2.73 | 2.73 | 2.73 | 1,671 | 6 | 612 |
| 11/09/2017 | 2.73 | 2.73 | 2.73 | 85 | 1 | 31 |
| 23/08/2017 | 2.60 | 2.60 | 2.60 | 824 | 1 | 317 |
| 22/08/2017 | 2.75 | 2.60 | 2.60 | 1,557 | 5 | 583 |
| 17/08/2017 | 2.60 | 2.60 | 2.60 | 5,754 | 1 | 2,213 |
| 03/08/2017 | 2.75 | 2.75 | 2.75 | 413 | 1 | 150 |
| 31/07/2017 | 2.83 | 2.75 | 2.75 | 1,431 | 4 | 520 |
| 06/06/2017 | 2.96 | 2.95 | 2.95 | 222 | 2 | 75 |
| 01/06/2017 | 2.99 | 2.99 | 2.99 | 2,990 | 1 | 1,000 |
| 29/05/2017 | 2.96 | 2.96 | 2.96 | 337 | 1 | 114 |
| 18/05/2017 | 2.96 | 2.96 | 2.96 | 207 | 1 | 70 |
| 16/05/2017 | 2.96 | 2.96 | 2.96 | 521 | 1 | 176 |
| 14/05/2017 | 2.96 | 2.96 | 2.96 | 770 | 2 | 260 |
| 08/05/2017 | 2.96 | 2.96 | 2.96 | 118 | 1 | 40 |
| 02/05/2017 | 2.95 | 2.95 | 2.95 | 1,189 | 1 | 403 |
| 27/04/2017 | 2.95 | 2.95 | 2.95 | 2,950 | 2 | 1,000 |
| 25/04/2017 | 2.95 | 2.95 | 2.95 | 283 | 1 | 96 |
| 24/04/2017 | 2.95 | 2.95 | 2.95 | 1,475 | 1 | 500 |
| 23/04/2017 | 2.96 | 2.96 | 2.96 | 178 | 1 | 60 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/02/2015 | 3.25 | 3.24 | 3.25 | 4,542 | 8 | 1,400 |
| 01/02/2015 | 3.25 | 3.24 | 3.24 | 2,759 | 3 | 850 |
| 25/01/2015 | 3.30 | 3.25 | 3.25 | 2,447 | 9 | 750 |
| 18/01/2015 | 3.39 | 3.30 | 3.30 | 6,464 | 13 | 1,955 |
| 12/01/2015 | 3.40 | 3.30 | 3.30 | 654 | 5 | 195 |
| 04/01/2015 | 3.40 | 3.30 | 3.35 | 4,488 | 12 | 1,345 |
| 28/12/2014 | 3.40 | 3.27 | 3.38 | 11,240 | 31 | 3,370 |
| 21/12/2014 | 3.42 | 3.30 | 3.36 | 17,937 | 33 | 5,403 |
| 14/12/2014 | 3.47 | 3.25 | 3.47 | 17,919 | 26 | 5,441 |
| 07/12/2014 | 3.36 | 3.04 | 3.29 | 151,923 | 98 | 46,514 |
| 30/11/2014 | 3.12 | 3.00 | 3.01 | 17,402 | 6 | 5,600 |
| 23/11/2014 | 3.14 | 3.01 | 3.13 | 17,305 | 21 | 5,691 |
| 16/11/2014 | 3.25 | 2.95 | 3.14 | 150,482 | 152 | 47,978 |
| 09/11/2014 | 3.02 | 2.88 | 2.88 | 51,325 | 71 | 17,421 |
| 02/11/2014 | 3.15 | 2.90 | 2.93 | 110,945 | 115 | 36,865 |
| 26/10/2014 | 3.11 | 2.70 | 2.97 | 171,200 | 132 | 56,414 |
| 19/10/2014 | 2.73 | 2.70 | 2.70 | 1,397 | 3 | 517 |
| 12/10/2014 | 2.73 | 2.73 | 2.73 | 1,365 | 1 | 500 |
| 08/10/2014 | 2.74 | 2.73 | 2.73 | 1,720 | 4 | 628 |
| 28/09/2014 | 2.74 | 2.74 | 2.74 | 1,173 | 5 | 428 |