Menu

NORTHERN CEMENT CO. Historical

Loading data
Performance Indicators 13/08/2026
MarketFirst
High Price1.64
Last Closing1.65
No. of Transactions2
SectorMining and Extraction Industries
Low Price1.63
Opening Price1.63
No. of Shares450
Div1.93
Change-0.01
Closing Price1.64
Average Price1.64
P/E45.97
Value Traded738

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/05/2025 1.95 1.95 1.95 213 2 109
21/04/2025 2.09 2.09 2.09 21 1 10
10/04/2025 2.09 2.09 2.09 270 2 129
04/03/2025 2.09 2.09 2.09 378 1 181
19/02/2025 2.20 2.20 2.20 220 2 100
06/02/2025 2.18 2.17 2.17 341 2 157
02/02/2025 2.18 2.18 2.18 7 1 3
29/01/2025 2.18 2.18 2.18 24 1 11
23/01/2025 2.35 2.34 2.35 49,670 2 21,138
22/01/2025 2.34 2.34 2.34 496 3 212
19/01/2025 2.18 2.18 2.18 172 3 79
05/01/2025 2.35 2.30 2.35 4,460 3 1,900
31/12/2024 2.35 2.23 2.35 4,102 10 1,791
26/12/2024 2.21 2.21 2.21 111 1 50
18/12/2024 2.06 2.06 2.06 742 2 360
15/12/2024 2.06 2.06 2.06 2,095 4 1,017
12/12/2024 2.07 2.07 2.07 1,035 1 500
11/12/2024 2.22 2.22 2.22 222 1 100
09/12/2024 2.22 2.06 2.22 537 4 259
27/11/2024 2.20 2.20 2.20 220 1 100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/09/2021 2.37 2.37 2.37 71 1 30
12/09/2021 2.35 2.35 2.35 705 1 300
05/09/2021 2.35 2.35 2.35 118 1 50
29/08/2021 2.35 2.35 2.35 980 4 417
22/08/2021 2.35 2.35 2.35 143 2 61
25/07/2021 2.46 2.33 2.33 7,306 9 3,032
11/07/2021 2.55 2.46 2.46 202 2 82
04/07/2021 2.43 2.43 2.43 49 1 20
13/06/2021 2.52 2.40 2.52 1,527 5 625
06/06/2021 2.41 2.40 2.40 721 3 300
23/05/2021 2.46 2.34 2.45 2,980 11 1,233
16/05/2021 2.47 2.35 2.35 4,527 15 1,873
18/04/2021 2.60 2.54 2.60 267 2 105
04/04/2021 2.67 2.67 2.67 134 1 50
28/03/2021 2.60 2.60 2.60 1,664 1 640
28/02/2021 2.60 2.60 2.60 130 1 50
21/02/2021 2.70 2.70 2.70 216 1 80
14/02/2021 2.70 2.70 2.70 945 2 350
07/02/2021 2.64 2.64 2.64 2,115 3 801
31/01/2021 2.64 2.64 2.64 1,204 2 456
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/07/2011 3.84 2.04 3.59 9,188,625 4,312 3,152,117
Download Table