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
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
05/01/2025 2.35 2.30 2.35 4,460 3 1,900
31/12/2024 2.35 2.23 2.35 4,102 10 1,791
26/12/2024 2.21 2.21 2.21 111 1 50
18/12/2024 2.06 2.06 2.06 742 2 360
15/12/2024 2.06 2.06 2.06 2,095 4 1,017
12/12/2024 2.07 2.07 2.07 1,035 1 500
11/12/2024 2.22 2.22 2.22 222 1 100
09/12/2024 2.22 2.06 2.22 537 4 259
27/11/2024 2.20 2.20 2.20 220 1 100
25/11/2024 2.19 2.19 2.19 1,704 2 778
18/11/2024 2.19 2.19 2.19 22 1 10
13/11/2024 2.18 2.18 2.18 11 1 5
03/11/2024 2.19 2.19 2.19 22 1 10
28/10/2024 2.06 2.05 2.05 1,315 5 641
22/10/2024 2.06 2.05 2.05 206 3 100
17/10/2024 2.05 2.05 2.05 205 1 100
15/10/2024 2.05 2.05 2.05 242 1 118
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
24/03/2024 2.12 2.11 2.11 2,111 2 1,000
25/02/2024 2.28 2.28 2.28 312 3 137
18/02/2024 2.46 2.22 2.46 2,332 6 1,030
11/02/2024 2.40 2.40 2.40 720 1 300
04/02/2024 2.58 2.40 2.40 2,703 6 1,111
07/01/2024 2.45 2.45 2.45 613 5 250
24/12/2023 2.58 2.58 2.58 645 2 250
17/12/2023 2.42 2.42 2.42 632 1 261
03/12/2023 2.53 2.39 2.53 158 2 63
26/11/2023 2.36 2.36 2.36 54 1 23
05/11/2023 2.34 2.34 2.34 854 2 365
29/10/2023 2.46 2.46 2.46 290 1 118
22/10/2023 2.46 2.46 2.46 1,230 1 500
15/10/2023 2.62 2.62 2.62 26 1 10
08/10/2023 2.55 2.55 2.55 112 1 44
01/10/2023 2.64 2.63 2.64 5,269 5 1,996
17/09/2023 2.65 2.51 2.65 2,841 2 1,076
13/08/2023 2.51 2.51 2.51 324 1 129
30/07/2023 2.51 2.51 2.51 126 3 50
23/07/2023 2.51 2.51 2.51 113 2 45
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2020 2.95 2.67 2.88 3,292 13 1,167
01/11/2020 3.00 2.49 3.00 10,737 26 3,904
01/10/2020 2.38 2.18 2.38 2,703 8 1,212
01/09/2020 2.29 2.10 2.29 1,027 5 480
04/08/2020 2.21 2.21 2.21 884 2 400
02/02/2020 2.36 2.13 2.32 593 7 260
02/01/2020 2.72 2.33 2.55 7,474 21 3,089
01/12/2019 2.97 1.83 2.75 275,422 114 128,281
03/11/2019 2.10 1.98 1.98 4,811 6 2,300
01/10/2019 2.25 2.11 2.25 4,670 4 2,200
01/07/2019 2.30 2.13 2.28 2,349 4 1,085
02/06/2019 2.48 2.48 2.48 1,860 3 750
02/01/2019 2.68 2.68 2.68 635 2 237
01/07/2018 2.90 2.89 2.89 1,167 3 403
02/05/2018 2.80 2.51 2.80 2,361 5 900
01/04/2018 2.35 2.30 2.35 19,813 23 8,486
01/03/2018 2.35 2.33 2.34 15,925 20 6,786
01/02/2018 2.71 2.41 2.41 13,867 10 5,721
02/01/2018 2.88 2.88 2.88 288 1 100
03/12/2017 2.88 2.59 2.88 15,701 9 5,665
Download Table