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
29/07/2018 2.90 2.90 2.90 580 2 200
06/05/2018 2.80 2.65 2.80 825 2 300
03/05/2018 2.65 2.65 2.65 530 1 200
02/05/2018 2.52 2.51 2.52 1,006 2 400
17/04/2018 2.35 2.33 2.35 4,406 4 1,886
16/04/2018 2.33 2.30 2.33 1,620 4 700
15/04/2018 2.33 2.33 2.33 2,563 2 1,100
10/04/2018 2.33 2.33 2.33 932 2 400
08/04/2018 2.33 2.33 2.33 932 2 400
05/04/2018 2.34 2.34 2.34 4,446 3 1,900
03/04/2018 2.34 2.34 2.34 1,638 2 700
01/04/2018 2.34 2.34 2.34 3,276 4 1,400
28/03/2018 2.34 2.34 2.34 4,680 2 2,000
27/03/2018 2.35 2.35 2.35 1,410 2 600
26/03/2018 2.35 2.35 2.35 2,465 3 1,049
25/03/2018 2.35 2.35 2.35 2,860 5 1,217
20/03/2018 2.35 2.35 2.35 282 1 120
07/03/2018 2.35 2.35 2.35 470 1 200
06/03/2018 2.35 2.35 2.35 940 2 400
04/03/2018 2.35 2.35 2.35 2,350 2 1,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/01/2015 3.39 3.30 3.30 6,464 13 1,955
12/01/2015 3.40 3.30 3.30 654 5 195
04/01/2015 3.40 3.30 3.35 4,488 12 1,345
28/12/2014 3.40 3.27 3.38 11,240 31 3,370
21/12/2014 3.42 3.30 3.36 17,937 33 5,403
14/12/2014 3.47 3.25 3.47 17,919 26 5,441
07/12/2014 3.36 3.04 3.29 151,923 98 46,514
30/11/2014 3.12 3.00 3.01 17,402 6 5,600
23/11/2014 3.14 3.01 3.13 17,305 21 5,691
16/11/2014 3.25 2.95 3.14 150,482 152 47,978
09/11/2014 3.02 2.88 2.88 51,325 71 17,421
02/11/2014 3.15 2.90 2.93 110,945 115 36,865
26/10/2014 3.11 2.70 2.97 171,200 132 56,414
19/10/2014 2.73 2.70 2.70 1,397 3 517
12/10/2014 2.73 2.73 2.73 1,365 1 500
08/10/2014 2.74 2.73 2.73 1,720 4 628
28/09/2014 2.74 2.74 2.74 1,173 5 428
21/09/2014 2.65 2.64 2.65 8,092 10 3,054
14/09/2014 2.76 2.65 2.65 3,848 8 1,417
07/09/2014 2.94 2.75 2.94 5,092 9 1,823
Download Table