Menu

NORTHERN CEMENT CO. Historical

Loading data
Performance Indicators 02/07/2026
MarketFirst
High Price1.52
Last Closing1.51
No. of Transactions6
SectorMining and Extraction Industries
Low Price1.50
Opening Price1.52
No. of Shares926
Div2.10
Change0.00
Closing Price1.51
Average Price1.51
P/E39.24
Value Traded1,397

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
27/10/2016 2.85 2.85 2.85 285 1 100
19/10/2016 2.85 2.85 2.85 3,035 2 1,065
05/10/2016 2.95 2.89 2.95 2,666 6 913
04/10/2016 2.88 2.88 2.88 395 1 137
06/09/2016 2.88 2.88 2.88 634 1 220
05/09/2016 2.85 2.85 2.85 5,786 2 2,030
28/08/2016 2.68 2.68 2.68 536 1 200
17/08/2016 2.85 2.84 2.85 9,336 4 3,282
15/08/2016 2.67 2.67 2.67 534 1 200
26/07/2016 2.85 2.85 2.85 2,351 2 825
25/07/2016 2.85 2.85 2.85 499 2 175
19/07/2016 2.85 2.85 2.85 66 1 23
17/07/2016 2.85 2.85 2.85 402 1 141
21/06/2016 2.85 2.85 2.85 5,019 3 1,761
20/06/2016 2.85 2.85 2.85 285 1 100
16/06/2016 2.85 2.85 2.85 66 1 23
30/05/2016 2.85 2.85 2.85 570 2 200
15/05/2016 2.80 2.80 2.80 19,650 5 7,018
25/04/2016 2.80 2.80 2.80 5,320 1 1,900
21/04/2016 2.85 2.85 2.85 5,700 3 2,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
31/07/2011 3.78 3.16 3.49 1,323,934 648 386,081
24/07/2011 3.84 3.11 3.77 2,623,629 1,233 764,156
17/07/2011 3.76 3.14 3.18 2,954,653 1,622 870,766
10/07/2011 3.26 2.70 3.26 378,655 218 120,451
Download Table