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
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
16/06/2019 2.48 2.48 2.48 1,860 3 750
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/05/2013 2.09 2.02 2.09 3,419 8 1,683
19/05/2013 2.28 2.11 2.11 355 5 164
12/05/2013 2.34 2.08 2.15 4,240 17 1,929
05/05/2013 2.35 2.07 2.26 4,263 28 1,959
28/04/2013 2.37 1.94 1.94 2,294 25 1,080
21/04/2013 2.26 2.18 2.26 888 4 400
14/04/2013 2.66 2.66 2.66 665 2 250
31/03/2013 2.80 2.59 2.80 7,317 15 2,700
24/03/2013 2.47 2.05 2.47 7,421 45 3,350
17/03/2013 2.16 1.88 1.97 14,103 35 7,220
10/03/2013 2.49 2.26 2.26 4,364 14 1,860
03/03/2013 2.55 2.28 2.55 4,304 18 1,775
24/02/2013 2.57 2.57 2.57 643 2 250
17/02/2013 2.96 2.70 2.70 4,755 8 1,700
10/02/2013 3.11 3.11 3.11 3 1 1
06/01/2013 3.17 3.17 3.17 317 2 100
30/12/2012 3.17 3.17 3.17 159 1 50
09/12/2012 3.19 2.96 3.19 5,709 10 1,896
02/12/2012 2.96 2.84 2.96 524 4 181
25/11/2012 2.98 2.98 2.98 1,058 3 355
Download Table