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 |
---|---|---|---|---|---|---|
26/05/2021 | 2.35 | 2.34 | 2.34 | 945 | 4 | 403 |
23/05/2021 | 2.46 | 2.46 | 2.46 | 320 | 2 | 130 |
18/05/2021 | 2.47 | 2.35 | 2.35 | 2,157 | 5 | 883 |
17/05/2021 | 2.47 | 2.35 | 2.47 | 1,505 | 7 | 640 |
16/05/2021 | 2.47 | 2.47 | 2.47 | 865 | 3 | 350 |
20/04/2021 | 2.60 | 2.54 | 2.60 | 267 | 2 | 105 |
04/04/2021 | 2.67 | 2.67 | 2.67 | 134 | 1 | 50 |
31/03/2021 | 2.60 | 2.60 | 2.60 | 1,664 | 1 | 640 |
28/02/2021 | 2.60 | 2.60 | 2.60 | 130 | 1 | 50 |
25/02/2021 | 2.70 | 2.70 | 2.70 | 216 | 1 | 80 |
14/02/2021 | 2.70 | 2.70 | 2.70 | 945 | 2 | 350 |
10/02/2021 | 2.64 | 2.64 | 2.64 | 908 | 2 | 344 |
09/02/2021 | 2.64 | 2.64 | 2.64 | 1,206 | 1 | 457 |
02/02/2021 | 2.64 | 2.64 | 2.64 | 1,204 | 2 | 456 |
14/01/2021 | 2.77 | 2.73 | 2.77 | 4,257 | 6 | 1,546 |
10/01/2021 | 2.74 | 2.74 | 2.74 | 27 | 1 | 10 |
31/12/2020 | 2.88 | 2.86 | 2.88 | 574 | 2 | 200 |
28/12/2020 | 2.76 | 2.76 | 2.76 | 552 | 2 | 200 |
27/12/2020 | 2.67 | 2.67 | 2.67 | 27 | 1 | 10 |
22/12/2020 | 2.81 | 2.81 | 2.81 | 225 | 2 | 80 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
27/10/2019 | 2.25 | 2.11 | 2.25 | 4,670 | 4 | 2,200 |
28/07/2019 | 2.28 | 2.13 | 2.28 | 2,192 | 2 | 1,015 |
21/07/2019 | 2.30 | 2.13 | 2.13 | 157 | 2 | 70 |
16/06/2019 | 2.48 | 2.48 | 2.48 | 1,860 | 3 | 750 |
13/01/2019 | 2.68 | 2.68 | 2.68 | 635 | 2 | 237 |
29/07/2018 | 2.90 | 2.89 | 2.89 | 1,167 | 3 | 403 |
06/05/2018 | 2.80 | 2.65 | 2.80 | 825 | 2 | 300 |
29/04/2018 | 2.65 | 2.51 | 2.65 | 1,536 | 3 | 600 |
15/04/2018 | 2.35 | 2.30 | 2.35 | 8,589 | 10 | 3,686 |
08/04/2018 | 2.33 | 2.33 | 2.33 | 1,864 | 4 | 800 |
01/04/2018 | 2.34 | 2.34 | 2.34 | 9,360 | 9 | 4,000 |
25/03/2018 | 2.35 | 2.34 | 2.34 | 11,415 | 12 | 4,866 |
18/03/2018 | 2.35 | 2.35 | 2.35 | 282 | 1 | 120 |
04/03/2018 | 2.35 | 2.35 | 2.35 | 3,760 | 5 | 1,600 |
25/02/2018 | 2.35 | 2.33 | 2.35 | 468 | 2 | 200 |
18/02/2018 | 2.60 | 2.41 | 2.41 | 13,785 | 9 | 5,691 |
04/02/2018 | 2.71 | 2.71 | 2.71 | 81 | 1 | 30 |
14/01/2018 | 2.88 | 2.88 | 2.88 | 288 | 1 | 100 |
03/12/2017 | 2.88 | 2.59 | 2.88 | 15,701 | 9 | 5,665 |
19/11/2017 | 2.41 | 2.41 | 2.41 | 629 | 1 | 261 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/08/2012 | 2.84 | 2.66 | 2.83 | 14,365 | 41 | 5,241 |
01/07/2012 | 2.94 | 2.71 | 2.81 | 33,427 | 97 | 11,837 |
03/06/2012 | 2.98 | 2.81 | 2.89 | 61,080 | 111 | 21,097 |
01/05/2012 | 3.19 | 2.80 | 2.98 | 974,163 | 114 | 347,243 |
01/04/2012 | 3.28 | 3.06 | 3.20 | 26,381 | 108 | 8,370 |
01/03/2012 | 3.35 | 2.95 | 3.18 | 140,686 | 289 | 44,791 |
01/02/2012 | 3.41 | 3.25 | 3.25 | 31,416 | 102 | 9,470 |
02/01/2012 | 3.60 | 3.25 | 3.40 | 74,073 | 245 | 21,973 |
01/12/2011 | 3.84 | 3.28 | 3.30 | 265,154 | 315 | 73,750 |
01/11/2011 | 3.44 | 3.28 | 3.39 | 183,737 | 222 | 55,129 |
02/10/2011 | 3.44 | 3.24 | 3.27 | 504,601 | 553 | 153,278 |
04/09/2011 | 3.53 | 3.28 | 3.37 | 525,643 | 655 | 153,164 |
01/08/2011 | 3.59 | 3.16 | 3.44 | 2,995,036 | 1,861 | 867,245 |
03/07/2011 | 3.84 | 2.04 | 3.59 | 9,188,625 | 4,312 | 3,152,117 |