Menu

NORTHERN CEMENT CO. Historical

Loading data
Performance Indicators 12/05/2026
MarketFirst
High Price1.63
Last Closing1.62
No. of Transactions4
SectorMining and Extraction Industries
Low Price1.60
Opening Price1.63
No. of Shares853
Div1.98
Change-0.02
Closing Price1.60
Average Price1.60
P/E41.58
Value Traded1,366

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/01/2019 2.68 2.68 2.68 635 2 237
30/07/2018 2.89 2.89 2.89 587 1 203
29/07/2018 2.90 2.90 2.90 580 2 200
06/05/2018 2.80 2.65 2.80 825 2 300
03/05/2018 2.65 2.65 2.65 530 1 200
02/05/2018 2.52 2.51 2.52 1,006 2 400
17/04/2018 2.35 2.33 2.35 4,406 4 1,886
16/04/2018 2.33 2.30 2.33 1,620 4 700
15/04/2018 2.33 2.33 2.33 2,563 2 1,100
10/04/2018 2.33 2.33 2.33 932 2 400
08/04/2018 2.33 2.33 2.33 932 2 400
05/04/2018 2.34 2.34 2.34 4,446 3 1,900
03/04/2018 2.34 2.34 2.34 1,638 2 700
01/04/2018 2.34 2.34 2.34 3,276 4 1,400
28/03/2018 2.34 2.34 2.34 4,680 2 2,000
27/03/2018 2.35 2.35 2.35 1,410 2 600
26/03/2018 2.35 2.35 2.35 2,465 3 1,049
25/03/2018 2.35 2.35 2.35 2,860 5 1,217
20/03/2018 2.35 2.35 2.35 282 1 120
07/03/2018 2.35 2.35 2.35 470 1 200
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/06/2013 1.95 1.95 1.95 138 1 71
16/06/2013 1.95 1.95 1.95 76 1 39
09/06/2013 1.96 1.94 1.95 1,677 10 860
02/06/2013 2.03 2.01 2.01 584 6 289
26/05/2013 2.09 2.02 2.09 3,419 8 1,683
19/05/2013 2.28 2.11 2.11 355 5 164
12/05/2013 2.34 2.08 2.15 4,240 17 1,929
05/05/2013 2.35 2.07 2.26 4,263 28 1,959
28/04/2013 2.37 1.94 1.94 2,294 25 1,080
21/04/2013 2.26 2.18 2.26 888 4 400
14/04/2013 2.66 2.66 2.66 665 2 250
31/03/2013 2.80 2.59 2.80 7,317 15 2,700
24/03/2013 2.47 2.05 2.47 7,421 45 3,350
17/03/2013 2.16 1.88 1.97 14,103 35 7,220
10/03/2013 2.49 2.26 2.26 4,364 14 1,860
03/03/2013 2.55 2.28 2.55 4,304 18 1,775
24/02/2013 2.57 2.57 2.57 643 2 250
17/02/2013 2.96 2.70 2.70 4,755 8 1,700
10/02/2013 3.11 3.11 3.11 3 1 1
06/01/2013 3.17 3.17 3.17 317 2 100
Download Table