Menu

NORTHERN CEMENT CO. Historical

Loading data
Performance Indicators 19/08/2026
MarketFirst
High Price1.63
Last Closing1.64
No. of Transactions1
SectorMining and Extraction Industries
Low Price1.63
Opening Price1.63
No. of Shares500
Div1.94
Change-0.01
Closing Price1.63
Average Price1.63
P/E45.69
Value Traded815

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/03/2022 2.39 2.28 2.39 581 3 250
15/03/2022 2.28 2.28 2.28 570 2 250
07/03/2022 2.28 2.28 2.28 641 4 281
01/03/2022 2.25 2.12 2.25 2,129 3 1,000
23/02/2022 2.11 2.11 2.11 106 1 50
17/02/2022 2.26 2.26 2.26 34 1 15
10/02/2022 2.15 2.11 2.11 1,064 5 500
09/02/2022 2.18 2.18 2.18 545 2 250
31/01/2022 2.37 2.35 2.35 946 3 400
26/01/2022 2.46 2.45 2.45 369 2 150
20/01/2022 2.52 2.52 2.52 1,260 1 500
11/01/2022 2.50 2.50 2.50 625 1 250
03/01/2022 2.56 2.56 2.56 640 1 250
30/12/2021 2.74 2.61 2.74 4,186 9 1,550
29/12/2021 2.74 2.47 2.74 1,454 9 550
23/12/2021 2.65 2.45 2.65 823 6 320
15/12/2021 2.60 2.59 2.60 213 2 82
14/12/2021 2.60 2.45 2.45 767 3 310
09/12/2021 2.47 2.47 2.47 3,068 8 1,242
07/12/2021 2.30 2.25 2.30 1,742 4 764
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
09/08/2015 3.10 3.00 3.00 6,293 24 2,081
02/08/2015 3.07 3.01 3.07 8,977 14 2,948
21/07/2015 3.25 3.25 3.25 9,100 5 2,800
12/07/2015 3.35 3.05 3.31 18,191 16 5,527
05/07/2015 3.18 3.06 3.09 774 3 250
28/06/2015 3.11 3.06 3.10 7,031 5 2,269
21/06/2015 3.20 3.05 3.09 2,767 7 900
14/06/2015 3.18 3.07 3.09 27,179 30 8,772
07/06/2015 3.04 3.01 3.04 5,648 6 1,876
31/05/2015 3.00 3.00 3.00 2,310 6 770
24/05/2015 3.00 3.00 3.00 678 3 226
17/05/2015 2.96 2.96 2.96 971 2 328
10/05/2015 2.96 2.95 2.96 591 3 200
19/04/2015 3.05 2.97 2.97 18,322 21 6,074
12/04/2015 3.04 2.97 3.01 5,635 11 1,882
05/04/2015 3.36 2.95 2.95 17,535 32 5,500
29/03/2015 3.43 3.28 3.42 24,083 33 7,180
22/03/2015 3.30 3.25 3.25 20,155 20 6,137
15/03/2015 3.30 3.25 3.30 9,401 21 2,852
08/03/2015 3.23 3.20 3.20 326,319 5 101,030
Download Table