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
12/02/2024 2.40 2.40 2.40 720 1 300
08/02/2024 2.40 2.40 2.40 1,068 2 445
07/02/2024 2.40 2.40 2.40 1,106 2 461
05/02/2024 2.58 2.58 2.58 13 1 5
04/02/2024 2.58 2.58 2.58 516 1 200
11/01/2024 2.45 2.45 2.45 613 5 250
27/12/2023 2.58 2.58 2.58 516 1 200
26/12/2023 2.58 2.58 2.58 129 1 50
18/12/2023 2.42 2.42 2.42 632 1 261
07/12/2023 2.53 2.53 2.53 134 1 53
05/12/2023 2.39 2.39 2.39 24 1 10
30/11/2023 2.36 2.36 2.36 54 1 23
07/11/2023 2.34 2.34 2.34 702 1 300
05/11/2023 2.34 2.34 2.34 152 1 65
01/11/2023 2.46 2.46 2.46 290 1 118
25/10/2023 2.46 2.46 2.46 1,230 1 500
15/10/2023 2.62 2.62 2.62 26 1 10
12/10/2023 2.55 2.55 2.55 112 1 44
04/10/2023 2.64 2.63 2.64 5,269 5 1,996
20/09/2023 2.65 2.65 2.65 2,650 1 1,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
15/05/2022 2.11 2.11 2.11 563 2 267
10/04/2022 2.26 2.26 2.26 156 1 69
27/03/2022 2.27 2.10 2.11 626 5 288
13/03/2022 2.39 2.28 2.39 1,151 5 500
06/03/2022 2.28 2.28 2.28 641 4 281
27/02/2022 2.25 2.12 2.25 2,129 3 1,000
20/02/2022 2.11 2.11 2.11 106 1 50
13/02/2022 2.26 2.26 2.26 34 1 15
06/02/2022 2.18 2.11 2.11 1,609 7 750
30/01/2022 2.37 2.35 2.35 946 3 400
23/01/2022 2.46 2.45 2.45 369 2 150
16/01/2022 2.52 2.52 2.52 1,260 1 500
09/01/2022 2.50 2.50 2.50 625 1 250
02/01/2022 2.56 2.56 2.56 640 1 250
26/12/2021 2.74 2.47 2.74 5,640 18 2,100
19/12/2021 2.65 2.45 2.65 823 6 320
12/12/2021 2.60 2.45 2.60 980 5 392
05/12/2021 2.47 2.25 2.47 5,515 13 2,306
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2015 2.95 2.93 2.95 808 3 275
02/08/2015 3.10 2.92 2.92 26,243 47 8,713
01/07/2015 3.35 3.05 3.25 35,096 29 10,846
01/06/2015 3.20 3.00 3.09 36,405 48 11,818
03/05/2015 3.00 2.95 3.00 3,739 9 1,254
01/04/2015 3.43 2.95 2.97 53,468 84 16,973
01/03/2015 3.35 3.17 3.35 369,097 61 114,032
01/02/2015 3.35 3.17 3.29 13,337 22 4,127
04/01/2015 3.40 3.25 3.25 14,052 39 4,245
01/12/2014 3.47 3.00 3.38 216,421 194 66,328
02/11/2014 3.25 2.88 3.13 330,057 359 107,955
01/10/2014 3.11 2.70 2.97 176,855 145 58,487
01/09/2014 2.94 2.64 2.65 17,192 29 6,349
03/08/2014 2.99 2.70 2.90 26,573 41 9,128
01/07/2014 2.92 2.71 2.91 6,120 19 2,144
01/06/2014 2.92 2.50 2.92 30,565 30 12,002
04/05/2014 2.91 2.40 2.48 42,320 94 15,810
01/04/2014 2.59 2.50 2.55 9,189 12 3,655
02/03/2014 2.55 2.40 2.55 692 5 279
02/02/2014 2.85 2.47 2.59 21,303 52 7,993
Download Table