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
27/02/2024 2.28 2.28 2.28 312 3 137
18/02/2024 2.46 2.22 2.46 2,332 6 1,030
12/02/2024 2.40 2.40 2.40 720 1 300
08/02/2024 2.40 2.40 2.40 1,068 2 445
07/02/2024 2.40 2.40 2.40 1,106 2 461
05/02/2024 2.58 2.58 2.58 13 1 5
04/02/2024 2.58 2.58 2.58 516 1 200
11/01/2024 2.45 2.45 2.45 613 5 250
27/12/2023 2.58 2.58 2.58 516 1 200
26/12/2023 2.58 2.58 2.58 129 1 50
18/12/2023 2.42 2.42 2.42 632 1 261
07/12/2023 2.53 2.53 2.53 134 1 53
05/12/2023 2.39 2.39 2.39 24 1 10
30/11/2023 2.36 2.36 2.36 54 1 23
07/11/2023 2.34 2.34 2.34 702 1 300
05/11/2023 2.34 2.34 2.34 152 1 65
01/11/2023 2.46 2.46 2.46 290 1 118
25/10/2023 2.46 2.46 2.46 1,230 1 500
15/10/2023 2.62 2.62 2.62 26 1 10
12/10/2023 2.55 2.55 2.55 112 1 44
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/08/2020 2.21 2.21 2.21 884 2 400
23/02/2020 2.35 2.13 2.32 357 6 160
02/02/2020 2.36 2.36 2.36 236 1 100
26/01/2020 2.55 2.33 2.55 5,893 16 2,493
05/01/2020 2.71 2.69 2.71 1,121 3 416
29/12/2019 2.72 2.55 2.72 460 2 180
22/12/2019 2.90 2.75 2.75 2,085 3 750
15/12/2019 2.97 2.10 2.97 123,717 102 46,679
08/12/2019 2.10 1.83 2.10 149,224 8 80,652
01/12/2019 1.98 1.98 1.98 396 1 200
24/11/2019 2.10 1.98 1.98 4,602 5 2,200
17/11/2019 2.09 2.09 2.09 209 1 100
27/10/2019 2.25 2.11 2.25 4,670 4 2,200
28/07/2019 2.28 2.13 2.28 2,192 2 1,015
21/07/2019 2.30 2.13 2.13 157 2 70
16/06/2019 2.48 2.48 2.48 1,860 3 750
13/01/2019 2.68 2.68 2.68 635 2 237
29/07/2018 2.90 2.89 2.89 1,167 3 403
06/05/2018 2.80 2.65 2.80 825 2 300
29/04/2018 2.65 2.51 2.65 1,536 3 600
Download Table