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 |
|---|---|---|---|---|---|---|
| 23/03/2015 | 3.30 | 3.29 | 3.30 | 7,549 | 7 | 2,290 |
| 22/03/2015 | 3.30 | 3.30 | 3.30 | 330 | 1 | 100 |
| 19/03/2015 | 3.30 | 3.30 | 3.30 | 1,980 | 6 | 600 |
| 18/03/2015 | 3.30 | 3.30 | 3.30 | 5,445 | 8 | 1,650 |
| 17/03/2015 | 3.30 | 3.25 | 3.30 | 1,976 | 7 | 602 |
| 12/03/2015 | 3.20 | 3.20 | 3.20 | 896 | 1 | 280 |
| 11/03/2015 | 3.23 | 3.23 | 3.23 | 485 | 1 | 150 |
| 08/03/2015 | 3.23 | 3.23 | 3.23 | 324,938 | 3 | 100,600 |
| 05/03/2015 | 3.23 | 3.17 | 3.23 | 1,116 | 2 | 350 |
| 26/02/2015 | 3.29 | 3.29 | 3.29 | 1,152 | 3 | 350 |
| 23/02/2015 | 3.35 | 3.35 | 3.35 | 34 | 1 | 10 |
| 18/02/2015 | 3.22 | 3.22 | 3.22 | 1,133 | 3 | 352 |
| 17/02/2015 | 3.17 | 3.17 | 3.17 | 3,170 | 2 | 1,000 |
| 16/02/2015 | 3.25 | 3.25 | 3.25 | 163 | 1 | 50 |
| 15/02/2015 | 3.35 | 3.35 | 3.35 | 385 | 1 | 115 |
| 12/02/2015 | 3.25 | 3.25 | 3.25 | 1,625 | 2 | 500 |
| 10/02/2015 | 3.25 | 3.25 | 3.25 | 325 | 1 | 100 |
| 09/02/2015 | 3.24 | 3.24 | 3.24 | 2,592 | 5 | 800 |
| 01/02/2015 | 3.25 | 3.24 | 3.24 | 2,759 | 3 | 850 |
| 29/01/2015 | 3.26 | 3.25 | 3.25 | 1,789 | 4 | 550 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/12/2011 | 3.49 | 3.30 | 3.30 | 16,184 | 42 | 4,811 |
| 18/12/2011 | 3.80 | 3.36 | 3.52 | 22,060 | 55 | 6,230 |
| 11/12/2011 | 3.84 | 3.31 | 3.80 | 188,996 | 157 | 51,230 |
| 04/12/2011 | 3.37 | 3.28 | 3.33 | 35,676 | 54 | 10,815 |
| 27/11/2011 | 3.42 | 3.29 | 3.37 | 21,673 | 35 | 6,474 |
| 20/11/2011 | 3.31 | 3.28 | 3.30 | 38,849 | 49 | 11,780 |
| 13/11/2011 | 3.39 | 3.30 | 3.34 | 56,639 | 49 | 16,981 |
| 30/10/2011 | 3.44 | 3.27 | 3.37 | 107,792 | 129 | 32,383 |
| 23/10/2011 | 3.34 | 3.24 | 3.31 | 63,872 | 72 | 19,445 |
| 16/10/2011 | 3.44 | 3.24 | 3.30 | 231,751 | 201 | 70,762 |
| 09/10/2011 | 3.33 | 3.26 | 3.31 | 59,927 | 93 | 18,168 |
| 02/10/2011 | 3.38 | 3.26 | 3.32 | 110,073 | 154 | 33,078 |
| 25/09/2011 | 3.44 | 3.35 | 3.37 | 74,925 | 101 | 22,043 |
| 18/09/2011 | 3.49 | 3.38 | 3.44 | 75,303 | 145 | 21,917 |
| 11/09/2011 | 3.46 | 3.28 | 3.44 | 128,789 | 173 | 37,735 |
| 04/09/2011 | 3.53 | 3.38 | 3.40 | 246,626 | 236 | 71,469 |
| 28/08/2011 | 3.49 | 3.43 | 3.44 | 61,687 | 58 | 17,851 |
| 21/08/2011 | 3.55 | 3.40 | 3.49 | 237,840 | 235 | 68,224 |
| 14/08/2011 | 3.55 | 3.40 | 3.48 | 294,875 | 249 | 84,453 |
| 07/08/2011 | 3.59 | 3.40 | 3.50 | 1,289,560 | 807 | 368,830 |