Menu

NORTHERN CEMENT CO. Historical

Loading data
Performance Indicators 22/10/2025
MarketFirst
High Price2.00
Last Closing2.09
No. of Transactions1
SectorMining and Extraction Industries
Low Price2.00
Opening Price2.00
No. of Shares40
Div2.09
Change-0.09
Closing Price2.00
Average Price2.00
P/E32.06
Value Traded80

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
18/02/2018 2.60 2.60 2.60 650 2 250
05/02/2018 2.71 2.71 2.71 81 1 30
17/01/2018 2.88 2.88 2.88 288 1 100
07/12/2017 2.88 2.88 2.88 576 1 200
06/12/2017 2.78 2.64 2.78 14,309 5 5,150
05/12/2017 2.59 2.59 2.59 816 3 315
19/11/2017 2.41 2.41 2.41 629 1 261
13/11/2017 2.60 2.60 2.60 7,800 1 3,000
07/11/2017 2.60 2.60 2.60 520 2 200
24/10/2017 2.74 2.74 2.74 274 1 100
19/09/2017 2.73 2.73 2.73 1,671 6 612
11/09/2017 2.73 2.73 2.73 85 1 31
23/08/2017 2.60 2.60 2.60 824 1 317
22/08/2017 2.75 2.60 2.60 1,557 5 583
17/08/2017 2.60 2.60 2.60 5,754 1 2,213
03/08/2017 2.75 2.75 2.75 413 1 150
31/07/2017 2.83 2.75 2.75 1,431 4 520
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
10/11/2013 1.98 1.30 1.98 246,241 93 180,533
03/11/2013 1.56 1.40 1.40 23,870 42 16,247
Download Table