NORTHERN CEMENT CO. Historical
Performance Indicators 26/03/2024
MarketFirst
High Price2.12
Last Closing2.28
No. of Transactions2
SectorMining and Extraction Industries
Low Price2.11
Opening Price2.12
No. of Shares1,000
Div0.00
Change-0.17
Closing Price2.11
Average Price2.11
P/E28.74
Value Traded2,111
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
23/07/2019 | 2.13 | 2.13 | 2.13 | 53 | 1 | 25 |
21/07/2019 | 2.30 | 2.30 | 2.30 | 104 | 1 | 45 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
27/03/2016 | 3.05 | 3.00 | 3.00 | 948 | 5 | 315 |
20/03/2016 | 3.00 | 3.00 | 3.00 | 3,000 | 1 | 1,000 |