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 |
---|---|---|---|---|---|---|
27/01/2020 | 2.45 | 2.33 | 2.45 | 5,179 | 11 | 2,210 |
26/01/2020 | 2.51 | 2.51 | 2.51 | 321 | 2 | 128 |
08/01/2020 | 2.71 | 2.69 | 2.71 | 1,121 | 3 | 416 |
02/01/2020 | 2.72 | 2.55 | 2.72 | 460 | 2 | 180 |
23/12/2019 | 2.90 | 2.75 | 2.75 | 2,085 | 3 | 750 |
19/12/2019 | 2.97 | 2.85 | 2.97 | 24,105 | 21 | 8,224 |
18/12/2019 | 2.78 | 2.64 | 2.78 | 61,675 | 45 | 22,695 |
17/12/2019 | 2.59 | 2.46 | 2.59 | 23,637 | 22 | 9,452 |
16/12/2019 | 2.41 | 2.28 | 2.41 | 5,505 | 10 | 2,308 |
15/12/2019 | 2.25 | 2.10 | 2.25 | 8,795 | 4 | 4,000 |
12/12/2019 | 2.10 | 1.83 | 2.10 | 144,073 | 4 | 78,190 |
11/12/2019 | 2.10 | 1.96 | 1.96 | 4,731 | 3 | 2,262 |
10/12/2019 | 2.10 | 2.10 | 2.10 | 420 | 1 | 200 |
02/12/2019 | 1.98 | 1.98 | 1.98 | 396 | 1 | 200 |
28/11/2019 | 1.98 | 1.98 | 1.98 | 198 | 1 | 100 |
26/11/2019 | 2.10 | 2.10 | 2.10 | 3,236 | 1 | 1,541 |
25/11/2019 | 2.09 | 2.09 | 2.09 | 1,168 | 3 | 559 |
20/11/2019 | 2.09 | 2.09 | 2.09 | 209 | 1 | 100 |
30/10/2019 | 2.25 | 2.11 | 2.25 | 4,670 | 4 | 2,200 |
31/07/2019 | 2.28 | 2.13 | 2.28 | 2,192 | 2 | 1,015 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
27/11/2016 | 3.05 | 2.98 | 3.03 | 43,330 | 8 | 14,428 |
20/11/2016 | 2.87 | 2.87 | 2.87 | 778 | 1 | 271 |
06/11/2016 | 2.87 | 2.87 | 2.87 | 46 | 1 | 16 |
30/10/2016 | 2.96 | 2.96 | 2.96 | 1,897 | 1 | 641 |
23/10/2016 | 2.85 | 2.85 | 2.85 | 285 | 1 | 100 |
16/10/2016 | 2.85 | 2.85 | 2.85 | 3,035 | 2 | 1,065 |
03/10/2016 | 2.95 | 2.88 | 2.95 | 3,061 | 7 | 1,050 |
04/09/2016 | 2.88 | 2.85 | 2.88 | 6,419 | 3 | 2,250 |
28/08/2016 | 2.68 | 2.68 | 2.68 | 536 | 1 | 200 |
14/08/2016 | 2.85 | 2.67 | 2.85 | 9,870 | 5 | 3,482 |
24/07/2016 | 2.85 | 2.85 | 2.85 | 2,850 | 4 | 1,000 |
17/07/2016 | 2.85 | 2.85 | 2.85 | 467 | 2 | 164 |
19/06/2016 | 2.85 | 2.85 | 2.85 | 5,304 | 4 | 1,861 |
12/06/2016 | 2.85 | 2.85 | 2.85 | 66 | 1 | 23 |
29/05/2016 | 2.85 | 2.85 | 2.85 | 570 | 2 | 200 |
15/05/2016 | 2.80 | 2.80 | 2.80 | 19,650 | 5 | 7,018 |
24/04/2016 | 2.80 | 2.80 | 2.80 | 5,320 | 1 | 1,900 |
17/04/2016 | 2.91 | 2.85 | 2.85 | 17,320 | 5 | 6,000 |
10/04/2016 | 3.00 | 3.00 | 3.00 | 9,000 | 7 | 3,000 |
03/04/2016 | 3.09 | 3.00 | 3.00 | 33,805 | 9 | 11,148 |