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
19/09/2023 2.51 2.51 2.51 191 1 76
13/08/2023 2.51 2.51 2.51 324 1 129
02/08/2023 2.51 2.51 2.51 126 3 50
26/07/2023 2.51 2.51 2.51 113 2 45
10/07/2023 2.60 2.60 2.60 1,300 1 500
06/07/2023 2.50 2.50 2.50 500 1 200
03/07/2023 2.50 2.50 2.50 175 2 70
13/06/2023 2.33 2.33 2.33 110 1 47
07/06/2023 2.48 2.48 2.48 5,409 4 2,181
29/05/2023 2.68 2.68 2.68 13 1 5
28/05/2023 2.68 2.68 2.68 4,020 3 1,500
24/05/2023 2.68 2.67 2.67 2,304 3 860
17/05/2023 2.70 2.70 2.70 2,538 5 940
02/05/2023 2.62 2.61 2.62 7,072 12 2,700
20/04/2023 2.60 2.59 2.60 2,735 5 1,052
17/04/2023 2.48 2.48 2.48 315 1 127
29/03/2023 2.68 2.62 2.68 1,713 3 650
28/03/2023 2.60 2.50 2.60 1,205 2 481
22/02/2023 2.50 2.29 2.50 399 2 165
20/02/2023 2.47 2.47 2.47 247 1 100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
28/02/2021 2.60 2.60 2.60 130 1 50
21/02/2021 2.70 2.70 2.70 216 1 80
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2014 2.99 2.76 2.85 4,143 10 1,471
01/12/2013 3.10 2.85 3.00 329,039 404 110,134
03/11/2013 3.00 1.30 2.90 430,179 427 258,270
01/10/2013 1.70 1.51 1.59 35,040 78 22,058
01/09/2013 1.85 1.37 1.53 26,559 58 16,481
01/08/2013 2.03 2.00 2.00 4,550 11 2,266
01/07/2013 2.15 1.96 2.15 1,486 9 740
02/06/2013 2.09 1.94 2.09 2,879 20 1,459
01/05/2013 2.35 1.94 2.09 13,004 67 6,110
01/04/2013 2.80 2.09 2.09 10,048 35 3,905
03/03/2013 2.59 1.88 2.59 30,581 114 14,355
03/02/2013 3.11 2.57 2.57 5,401 11 1,951
02/01/2013 3.17 3.17 3.17 317 2 100
02/12/2012 3.19 2.84 3.17 6,392 15 2,127
01/11/2012 3.04 2.76 2.98 2,844 14 969
01/10/2012 3.19 2.77 2.90 15,403 71 5,129
02/09/2012 3.24 2.71 3.16 23,633 102 7,807
01/08/2012 2.84 2.66 2.83 14,365 41 5,241
01/07/2012 2.94 2.71 2.81 33,427 97 11,837
03/06/2012 2.98 2.81 2.89 61,080 111 21,097
Download Table