NORTHERN CEMENT CO. Historical

Performance Indicators 16/01/2019
MarketFirst
High Price2.68
Last Closing2.89
No. of Transactions2
SectorMining and Extraction Industries
Low Price2.68
Opening Price2.68
No. of Shares237
Div6.16
Change-0.21
Closing Price2.68
Average Price2.68
P/E14.38
Value Traded635
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
15/04/2018 | 2.35 | 2.30 | 2.35 | 8,589 | 10 | 3,686 |
08/04/2018 | 2.33 | 2.33 | 2.33 | 1,864 | 4 | 800 |
01/04/2018 | 2.34 | 2.34 | 2.34 | 9,360 | 9 | 4,000 |
25/03/2018 | 2.35 | 2.34 | 2.34 | 11,415 | 12 | 4,866 |
18/03/2018 | 2.35 | 2.35 | 2.35 | 282 | 1 | 120 |
04/03/2018 | 2.35 | 2.35 | 2.35 | 3,760 | 5 | 1,600 |
25/02/2018 | 2.35 | 2.33 | 2.35 | 468 | 2 | 200 |
18/02/2018 | 2.60 | 2.41 | 2.41 | 13,785 | 9 | 5,691 |
04/02/2018 | 2.71 | 2.71 | 2.71 | 81 | 1 | 30 |
14/01/2018 | 2.88 | 2.88 | 2.88 | 288 | 1 | 100 |
03/12/2017 | 2.88 | 2.59 | 2.88 | 15,701 | 9 | 5,665 |
19/11/2017 | 2.41 | 2.41 | 2.41 | 629 | 1 | 261 |
12/11/2017 | 2.60 | 2.60 | 2.60 | 7,800 | 1 | 3,000 |
05/11/2017 | 2.60 | 2.60 | 2.60 | 520 | 2 | 200 |
22/10/2017 | 2.74 | 2.74 | 2.74 | 274 | 1 | 100 |
17/09/2017 | 2.73 | 2.73 | 2.73 | 1,671 | 6 | 612 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/01/2019 | 2.68 | 2.68 | 2.68 | 635 | 2 | 237 |
01/07/2018 | 2.90 | 2.89 | 2.89 | 1,167 | 3 | 403 |
02/05/2018 | 2.80 | 2.51 | 2.80 | 2,361 | 5 | 900 |
01/04/2018 | 2.35 | 2.30 | 2.35 | 19,813 | 23 | 8,486 |
01/03/2018 | 2.35 | 2.33 | 2.34 | 15,925 | 20 | 6,786 |
01/02/2018 | 2.71 | 2.41 | 2.41 | 13,867 | 10 | 5,721 |
02/01/2018 | 2.88 | 2.88 | 2.88 | 288 | 1 | 100 |
03/12/2017 | 2.88 | 2.59 | 2.88 | 15,701 | 9 | 5,665 |
01/11/2017 | 2.60 | 2.41 | 2.41 | 8,949 | 4 | 3,461 |
01/10/2017 | 2.74 | 2.74 | 2.74 | 274 | 1 | 100 |
05/09/2017 | 2.73 | 2.73 | 2.73 | 1,755 | 7 | 643 |
01/08/2017 | 2.75 | 2.60 | 2.60 | 8,548 | 8 | 3,263 |
02/07/2017 | 2.83 | 2.75 | 2.75 | 1,431 | 4 | 520 |
01/06/2017 | 2.99 | 2.95 | 2.95 | 3,212 | 3 | 1,075 |
01/05/2017 | 2.96 | 2.95 | 2.96 | 3,142 | 7 | 1,063 |
02/04/2017 | 3.00 | 2.95 | 2.95 | 9,351 | 12 | 3,156 |
01/02/2017 | 2.95 | 2.95 | 2.95 | 1,475 | 1 | 500 |
02/01/2017 | 3.00 | 3.00 | 3.00 | 954 | 2 | 318 |
01/11/2016 | 3.05 | 2.87 | 3.03 | 44,154 | 10 | 14,715 |
03/10/2016 | 2.96 | 2.85 | 2.96 | 8,278 | 11 | 2,856 |