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
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
06/03/2018 2.35 2.35 2.35 940 2 400
04/03/2018 2.35 2.35 2.35 2,350 2 1,000
01/03/2018 2.35 2.33 2.35 468 2 200
20/02/2018 2.41 2.41 2.41 12,571 4 5,216
19/02/2018 2.51 2.51 2.51 565 3 225
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/11/2012 2.99 2.85 2.99 292 2 100
11/11/2012 2.99 2.89 2.99 573 3 195
04/11/2012 2.90 2.90 2.90 725 2 250
30/10/2012 3.04 2.76 2.90 4,127 11 1,437
21/10/2012 3.10 2.77 2.87 4,311 22 1,459
14/10/2012 3.14 3.03 3.13 2,616 20 842
07/10/2012 3.17 3.00 3.14 3,594 17 1,160
30/09/2012 3.19 3.06 3.19 1,918 12 610
23/09/2012 3.20 3.05 3.18 3,964 15 1,261
16/09/2012 3.24 3.15 3.20 3,698 19 1,160
09/09/2012 3.10 2.71 3.10 12,442 49 4,163
02/09/2012 2.84 2.75 2.84 2,561 12 913
26/08/2012 2.83 2.81 2.83 2,136 6 759
22/08/2012 2.79 2.79 2.79 1,451 3 520
12/08/2012 2.84 2.66 2.66 7,596 16 2,796
05/08/2012 2.81 2.70 2.81 3,181 16 1,166
29/07/2012 2.81 2.81 2.81 14,191 2 5,050
22/07/2012 2.85 2.71 2.82 7,989 28 2,877
15/07/2012 2.89 2.75 2.86 1,869 14 658
08/07/2012 2.89 2.82 2.89 4,870 35 1,706
Download Table