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
28/02/2021 2.60 2.60 2.60 130 1 50
25/02/2021 2.70 2.70 2.70 216 1 80
14/02/2021 2.70 2.70 2.70 945 2 350
10/02/2021 2.64 2.64 2.64 908 2 344
09/02/2021 2.64 2.64 2.64 1,206 1 457
02/02/2021 2.64 2.64 2.64 1,204 2 456
14/01/2021 2.77 2.73 2.77 4,257 6 1,546
10/01/2021 2.74 2.74 2.74 27 1 10
31/12/2020 2.88 2.86 2.88 574 2 200
28/12/2020 2.76 2.76 2.76 552 2 200
27/12/2020 2.67 2.67 2.67 27 1 10
22/12/2020 2.81 2.81 2.81 225 2 80
07/12/2020 2.95 2.90 2.95 435 2 150
03/12/2020 2.90 2.71 2.90 1,169 3 418
01/12/2020 2.85 2.85 2.85 311 1 109
24/11/2020 3.00 3.00 3.00 240 1 80
19/11/2020 3.00 2.80 3.00 4,353 8 1,527
18/11/2020 2.87 2.70 2.87 2,942 7 1,050
17/11/2020 2.75 2.75 2.75 688 1 250
16/11/2020 2.62 2.55 2.62 386 3 150
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2014 2.66 2.50 2.61 26,037 9 10,362
26/05/2014 2.58 2.43 2.48 3,390 8 1,350
11/05/2014 2.68 2.43 2.68 7,682 26 2,998
04/05/2014 2.91 2.40 2.76 31,249 60 11,462
20/04/2014 2.59 2.50 2.55 7,981 6 3,188
06/04/2014 2.59 2.58 2.59 1,209 6 467
16/03/2014 2.55 2.55 2.55 38 1 15
02/03/2014 2.55 2.40 2.55 654 4 264
23/02/2014 2.79 2.47 2.59 336 4 135
16/02/2014 2.68 2.48 2.66 5,291 16 2,027
09/02/2014 2.85 2.62 2.70 15,599 30 5,803
02/02/2014 2.85 2.64 2.85 76 2 28
05/01/2014 2.98 2.76 2.85 1,039 7 371
29/12/2013 3.00 2.80 2.99 59,275 67 19,947
22/12/2013 3.02 2.88 2.90 28,077 58 9,522
16/12/2013 3.10 2.91 2.93 119,064 106 39,793
08/12/2013 3.05 2.85 2.85 35,387 55 11,944
01/12/2013 3.05 2.94 3.00 90,339 121 30,028
24/11/2013 3.00 2.71 2.90 92,785 127 32,282
17/11/2013 2.71 2.00 2.71 67,283 165 29,208
Download Table