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
04/06/2025 2.25 2.10 2.25 2,416 8 1,079
03/06/2025 2.10 2.10 2.10 2 1 1
02/06/2025 1.97 1.97 1.97 524 1 266
01/06/2025 1.97 1.97 1.97 138 2 70
21/05/2025 2.12 2.12 2.12 212 1 100
19/05/2025 2.12 2.12 2.12 74 1 35
18/05/2025 1.98 1.72 1.98 1,298 4 705
15/05/2025 1.95 1.85 1.85 3,176 7 1,659
14/05/2025 2.00 2.00 2.00 10 1 5
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/11/2021 2.40 2.33 2.40 4,555 6 1,936
24/10/2021 2.32 2.32 2.32 139 1 60
17/10/2021 2.31 2.31 2.31 529 1 229
03/10/2021 2.35 2.31 2.31 3,803 4 1,629
26/09/2021 2.37 2.35 2.35 5,044 5 2,129
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/09/2011 3.53 3.28 3.37 525,643 655 153,164
01/08/2011 3.59 3.16 3.44 2,995,036 1,861 867,245
03/07/2011 3.84 2.04 3.59 9,188,625 4,312 3,152,117
Download Table