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 |
|---|---|---|---|---|---|---|
| 04/04/2021 | 2.67 | 2.67 | 2.67 | 134 | 1 | 50 |
| 31/03/2021 | 2.60 | 2.60 | 2.60 | 1,664 | 1 | 640 |
| 28/02/2021 | 2.60 | 2.60 | 2.60 | 130 | 1 | 50 |
| 25/02/2021 | 2.70 | 2.70 | 2.70 | 216 | 1 | 80 |
| 14/02/2021 | 2.70 | 2.70 | 2.70 | 945 | 2 | 350 |
| 10/02/2021 | 2.64 | 2.64 | 2.64 | 908 | 2 | 344 |
| 09/02/2021 | 2.64 | 2.64 | 2.64 | 1,206 | 1 | 457 |
| 02/02/2021 | 2.64 | 2.64 | 2.64 | 1,204 | 2 | 456 |
| 14/01/2021 | 2.77 | 2.73 | 2.77 | 4,257 | 6 | 1,546 |
| 10/01/2021 | 2.74 | 2.74 | 2.74 | 27 | 1 | 10 |
| 31/12/2020 | 2.88 | 2.86 | 2.88 | 574 | 2 | 200 |
| 28/12/2020 | 2.76 | 2.76 | 2.76 | 552 | 2 | 200 |
| 27/12/2020 | 2.67 | 2.67 | 2.67 | 27 | 1 | 10 |
| 22/12/2020 | 2.81 | 2.81 | 2.81 | 225 | 2 | 80 |
| 07/12/2020 | 2.95 | 2.90 | 2.95 | 435 | 2 | 150 |
| 03/12/2020 | 2.90 | 2.71 | 2.90 | 1,169 | 3 | 418 |
| 01/12/2020 | 2.85 | 2.85 | 2.85 | 311 | 1 | 109 |
| 24/11/2020 | 3.00 | 3.00 | 3.00 | 240 | 1 | 80 |
| 19/11/2020 | 3.00 | 2.80 | 3.00 | 4,353 | 8 | 1,527 |
| 18/11/2020 | 2.87 | 2.70 | 2.87 | 2,942 | 7 | 1,050 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/03/2015 | 3.23 | 3.20 | 3.20 | 326,319 | 5 | 101,030 |
| 01/03/2015 | 3.23 | 3.17 | 3.23 | 1,116 | 2 | 350 |
| 22/02/2015 | 3.35 | 3.29 | 3.29 | 1,185 | 4 | 360 |
| 15/02/2015 | 3.35 | 3.17 | 3.22 | 4,851 | 7 | 1,517 |
| 08/02/2015 | 3.25 | 3.24 | 3.25 | 4,542 | 8 | 1,400 |
| 01/02/2015 | 3.25 | 3.24 | 3.24 | 2,759 | 3 | 850 |
| 25/01/2015 | 3.30 | 3.25 | 3.25 | 2,447 | 9 | 750 |
| 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 |