Menu

NORTHERN CEMENT CO. Historical

Loading data
Performance Indicators 12/10/2026
MarketFirst
High Price1.74
Last Closing1.63
No. of Transactions18
SectorMining and Extraction Industries
Low Price1.60
Opening Price1.66
No. of Shares5,622
Div1.94
Change0.00
Closing Price1.63
Average Price1.69
P/E45.69
Value Traded9,488

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/07/2023 2.51 2.51 2.51 113 2 45
10/07/2023 2.60 2.60 2.60 1,300 1 500
06/07/2023 2.50 2.50 2.50 500 1 200
03/07/2023 2.50 2.50 2.50 175 2 70
13/06/2023 2.33 2.33 2.33 110 1 47
07/06/2023 2.48 2.48 2.48 5,409 4 2,181
29/05/2023 2.68 2.68 2.68 13 1 5
28/05/2023 2.68 2.68 2.68 4,020 3 1,500
24/05/2023 2.68 2.67 2.67 2,304 3 860
17/05/2023 2.70 2.70 2.70 2,538 5 940
02/05/2023 2.62 2.61 2.62 7,072 12 2,700
20/04/2023 2.60 2.59 2.60 2,735 5 1,052
17/04/2023 2.48 2.48 2.48 315 1 127
29/03/2023 2.68 2.62 2.68 1,713 3 650
28/03/2023 2.60 2.50 2.60 1,205 2 481
22/02/2023 2.50 2.29 2.50 399 2 165
20/02/2023 2.47 2.47 2.47 247 1 100
03/01/2023 2.67 2.67 2.67 668 3 250
29/12/2022 2.88 2.51 2.88 12,928 27 4,796
28/12/2022 2.70 2.53 2.70 17,078 23 6,450
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2017 2.95 2.95 2.95 1,189 1 403
23/04/2017 2.96 2.95 2.95 4,886 5 1,656
16/04/2017 2.96 2.96 2.96 690 2 233
09/04/2017 3.00 3.00 3.00 2,301 1 767
02/04/2017 2.95 2.95 2.95 1,475 4 500
19/02/2017 2.95 2.95 2.95 1,475 1 500
29/01/2017 3.00 3.00 3.00 354 1 118
22/01/2017 3.00 3.00 3.00 600 1 200
27/11/2016 3.05 2.98 3.03 43,330 8 14,428
20/11/2016 2.87 2.87 2.87 778 1 271
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
Download Table