NORTHERN CEMENT CO. Historical
Performance Indicators 11/03/2026
MarketFirst
High Price1.71
Last Closing1.70
No. of Transactions31
SectorMining and Extraction Industries
Low Price1.58
Opening Price1.71
No. of Shares4,826
Div2.64
Change-0.12
Closing Price1.58
Average Price1.61
P/E37.06
Value Traded7,763
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/01/2026 | 1.85 | 1.83 | 1.83 | 1,403 | 6 | 759 |
| 18/01/2026 | 1.89 | 1.89 | 1.89 | 221 | 3 | 117 |
| 15/01/2026 | 1.87 | 1.87 | 1.87 | 56 | 1 | 30 |
| 14/01/2026 | 1.91 | 1.85 | 1.85 | 3,389 | 13 | 1,826 |
| 13/01/2026 | 1.92 | 1.85 | 1.92 | 4,997 | 12 | 2,695 |
| 11/01/2026 | 1.99 | 1.99 | 1.99 | 299 | 3 | 150 |
| 07/01/2026 | 1.95 | 1.91 | 1.95 | 4,417 | 7 | 2,306 |
| 06/01/2026 | 2.02 | 1.90 | 1.90 | 8,253 | 5 | 4,254 |
| 04/01/2026 | 2.02 | 2.02 | 2.02 | 8,161 | 7 | 4,040 |
| 31/12/2025 | 2.18 | 2.11 | 2.18 | 15,291 | 20 | 7,067 |
| 30/12/2025 | 2.18 | 2.05 | 2.18 | 12,446 | 22 | 5,867 |
| 29/12/2025 | 2.18 | 2.06 | 2.18 | 25,658 | 41 | 11,931 |
| 28/12/2025 | 2.04 | 1.93 | 2.04 | 11,196 | 7 | 5,743 |
| 24/12/2025 | 1.90 | 1.90 | 1.90 | 722 | 2 | 380 |
| 23/12/2025 | 1.90 | 1.90 | 1.90 | 228 | 2 | 120 |
| 18/12/2025 | 1.90 | 1.90 | 1.90 | 950 | 5 | 500 |
| 16/12/2025 | 1.93 | 1.90 | 1.90 | 2,043 | 5 | 1,075 |
| 15/12/2025 | 1.90 | 1.90 | 1.90 | 1,615 | 1 | 850 |
| 14/12/2025 | 1.90 | 1.90 | 1.90 | 38 | 1 | 20 |
| 11/12/2025 | 1.90 | 1.90 | 1.90 | 190 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/10/2025 | 2.00 | 1.97 | 2.00 | 2,317 | 15 | 1,160 |
| 28/09/2025 | 2.00 | 1.98 | 1.99 | 859 | 16 | 430 |
| 21/09/2025 | 2.02 | 1.99 | 1.99 | 5,308 | 29 | 2,652 |
| 14/09/2025 | 2.09 | 2.02 | 2.03 | 2,156 | 26 | 1,052 |
| 07/09/2025 | 2.13 | 2.09 | 2.10 | 1,133 | 6 | 533 |
| 31/08/2025 | 2.15 | 1.89 | 1.99 | 6,931 | 26 | 3,483 |
| 24/08/2025 | 2.17 | 2.00 | 2.00 | 5,438 | 28 | 2,596 |
| 10/08/2025 | 2.35 | 2.13 | 2.34 | 14,489 | 30 | 6,345 |
| 27/07/2025 | 2.30 | 2.13 | 2.20 | 1,558 | 9 | 711 |
| 13/07/2025 | 2.30 | 2.17 | 2.30 | 2,294 | 5 | 1,055 |
| 06/07/2025 | 2.17 | 2.17 | 2.17 | 239 | 2 | 110 |
| 29/06/2025 | 2.34 | 2.24 | 2.34 | 164 | 6 | 73 |
| 15/06/2025 | 2.34 | 2.09 | 2.34 | 161 | 2 | 77 |
| 01/06/2025 | 2.25 | 1.97 | 2.25 | 3,080 | 12 | 1,416 |
| 18/05/2025 | 2.12 | 1.72 | 2.12 | 1,584 | 6 | 840 |
| 11/05/2025 | 2.00 | 1.85 | 1.85 | 3,186 | 8 | 1,664 |
| 04/05/2025 | 1.95 | 1.95 | 1.95 | 213 | 2 | 109 |
| 20/04/2025 | 2.09 | 2.09 | 2.09 | 21 | 1 | 10 |
| 06/04/2025 | 2.09 | 2.09 | 2.09 | 270 | 2 | 129 |
| 02/03/2025 | 2.09 | 2.09 | 2.09 | 378 | 1 | 181 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/05/2024 | 2.21 | 2.20 | 2.20 | 7,601 | 13 | 3,448 |
| 01/04/2024 | 2.41 | 2.09 | 2.38 | 4,666 | 10 | 2,180 |
| 03/03/2024 | 2.12 | 2.11 | 2.11 | 2,111 | 2 | 1,000 |
| 01/02/2024 | 2.58 | 2.22 | 2.28 | 6,067 | 16 | 2,578 |
| 02/01/2024 | 2.45 | 2.45 | 2.45 | 613 | 5 | 250 |
| 03/12/2023 | 2.58 | 2.39 | 2.58 | 1,435 | 5 | 574 |
| 01/11/2023 | 2.46 | 2.34 | 2.36 | 1,199 | 4 | 506 |
| 01/10/2023 | 2.64 | 2.46 | 2.46 | 6,637 | 8 | 2,550 |
| 03/09/2023 | 2.65 | 2.51 | 2.65 | 2,841 | 2 | 1,076 |
| 01/08/2023 | 2.51 | 2.51 | 2.51 | 449 | 4 | 179 |
| 02/07/2023 | 2.60 | 2.50 | 2.51 | 2,088 | 6 | 815 |
| 04/06/2023 | 2.48 | 2.33 | 2.33 | 5,518 | 5 | 2,228 |
| 01/05/2023 | 2.70 | 2.61 | 2.68 | 15,947 | 24 | 6,005 |
| 02/04/2023 | 2.60 | 2.48 | 2.60 | 3,050 | 6 | 1,179 |
| 01/03/2023 | 2.68 | 2.50 | 2.68 | 2,917 | 5 | 1,131 |
| 01/02/2023 | 2.50 | 2.29 | 2.50 | 646 | 3 | 265 |
| 02/01/2023 | 2.67 | 2.67 | 2.67 | 668 | 3 | 250 |
| 01/12/2022 | 2.88 | 2.36 | 2.88 | 36,057 | 64 | 13,596 |
| 01/11/2022 | 2.20 | 2.20 | 2.20 | 1,115 | 2 | 507 |
| 02/10/2022 | 2.33 | 2.27 | 2.27 | 5,271 | 3 | 2,275 |