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 |
|---|---|---|---|---|---|---|
| 10/12/2025 | 1.90 | 1.90 | 1.90 | 57 | 2 | 30 |
| 09/12/2025 | 1.93 | 1.92 | 1.92 | 211 | 2 | 110 |
| 07/12/2025 | 1.91 | 1.90 | 1.91 | 1,923 | 2 | 1,007 |
| 04/12/2025 | 1.90 | 1.90 | 1.90 | 2,858 | 4 | 1,504 |
| 03/12/2025 | 1.90 | 1.90 | 1.90 | 21 | 2 | 11 |
| 02/12/2025 | 1.90 | 1.90 | 1.90 | 901 | 3 | 474 |
| 01/12/2025 | 1.90 | 1.90 | 1.90 | 2,278 | 4 | 1,199 |
| 30/11/2025 | 1.90 | 1.90 | 1.90 | 2 | 1 | 1 |
| 27/11/2025 | 1.90 | 1.86 | 1.86 | 4,887 | 13 | 2,577 |
| 23/11/2025 | 1.94 | 1.93 | 1.94 | 1,940 | 5 | 1,000 |
| 19/11/2025 | 1.94 | 1.93 | 1.94 | 3,408 | 7 | 1,758 |
| 16/11/2025 | 1.85 | 1.85 | 1.85 | 1,850 | 1 | 1,000 |
| 13/11/2025 | 1.85 | 1.85 | 1.85 | 1,843 | 5 | 996 |
| 11/11/2025 | 1.96 | 1.82 | 1.84 | 3,012 | 5 | 1,622 |
| 10/11/2025 | 1.96 | 1.95 | 1.96 | 840 | 4 | 430 |
| 09/11/2025 | 1.95 | 1.85 | 1.95 | 4,230 | 17 | 2,280 |
| 06/11/2025 | 1.99 | 1.99 | 1.99 | 40 | 1 | 20 |
| 27/10/2025 | 2.00 | 2.00 | 2.00 | 148 | 1 | 74 |
| 26/10/2025 | 2.00 | 2.00 | 2.00 | 180 | 2 | 90 |
| 22/10/2025 | 2.00 | 2.00 | 2.00 | 80 | 1 | 40 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/02/2025 | 2.20 | 2.20 | 2.20 | 220 | 2 | 100 |
| 02/02/2025 | 2.18 | 2.17 | 2.17 | 348 | 3 | 160 |
| 26/01/2025 | 2.18 | 2.18 | 2.18 | 24 | 1 | 11 |
| 19/01/2025 | 2.35 | 2.18 | 2.35 | 50,338 | 8 | 21,429 |
| 05/01/2025 | 2.35 | 2.30 | 2.35 | 4,460 | 3 | 1,900 |
| 29/12/2024 | 2.35 | 2.23 | 2.35 | 4,102 | 10 | 1,791 |
| 22/12/2024 | 2.21 | 2.21 | 2.21 | 111 | 1 | 50 |
| 15/12/2024 | 2.06 | 2.06 | 2.06 | 2,837 | 6 | 1,377 |
| 08/12/2024 | 2.22 | 2.06 | 2.07 | 1,794 | 6 | 859 |
| 24/11/2024 | 2.20 | 2.19 | 2.20 | 1,924 | 3 | 878 |
| 17/11/2024 | 2.19 | 2.19 | 2.19 | 22 | 1 | 10 |
| 10/11/2024 | 2.18 | 2.18 | 2.18 | 11 | 1 | 5 |
| 03/11/2024 | 2.19 | 2.19 | 2.19 | 22 | 1 | 10 |
| 27/10/2024 | 2.06 | 2.05 | 2.05 | 1,315 | 5 | 641 |
| 20/10/2024 | 2.06 | 2.05 | 2.05 | 206 | 3 | 100 |
| 13/10/2024 | 2.05 | 2.05 | 2.05 | 447 | 2 | 218 |
| 18/08/2024 | 2.05 | 2.01 | 2.01 | 406 | 2 | 200 |
| 11/08/2024 | 2.06 | 2.06 | 2.06 | 363 | 1 | 176 |
| 14/07/2024 | 2.20 | 2.20 | 2.20 | 260 | 2 | 118 |
| 30/06/2024 | 2.11 | 2.06 | 2.06 | 652 | 4 | 313 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2022 | 2.51 | 2.45 | 2.51 | 2,235 | 2 | 900 |
| 01/08/2022 | 2.40 | 2.16 | 2.40 | 7,554 | 15 | 3,426 |
| 03/07/2022 | 2.30 | 2.21 | 2.21 | 363 | 2 | 160 |
| 01/06/2022 | 2.45 | 2.25 | 2.45 | 2,655 | 8 | 1,120 |
| 08/05/2022 | 2.14 | 2.11 | 2.14 | 816 | 3 | 385 |
| 03/04/2022 | 2.26 | 2.26 | 2.26 | 156 | 1 | 69 |
| 01/03/2022 | 2.39 | 2.10 | 2.11 | 4,547 | 17 | 2,069 |
| 01/02/2022 | 2.26 | 2.11 | 2.11 | 1,748 | 9 | 815 |
| 02/01/2022 | 2.56 | 2.35 | 2.35 | 3,840 | 8 | 1,550 |
| 01/12/2021 | 2.74 | 2.25 | 2.74 | 12,958 | 42 | 5,118 |
| 01/11/2021 | 2.40 | 2.33 | 2.40 | 4,555 | 6 | 1,936 |
| 03/10/2021 | 2.35 | 2.31 | 2.32 | 4,471 | 6 | 1,918 |
| 01/09/2021 | 2.37 | 2.35 | 2.35 | 6,306 | 9 | 2,666 |
| 01/08/2021 | 2.35 | 2.35 | 2.35 | 754 | 5 | 321 |
| 01/07/2021 | 2.55 | 2.33 | 2.33 | 7,557 | 12 | 3,134 |
| 01/06/2021 | 2.52 | 2.40 | 2.52 | 2,248 | 8 | 925 |
| 02/05/2021 | 2.47 | 2.34 | 2.45 | 7,507 | 26 | 3,106 |
| 01/04/2021 | 2.67 | 2.54 | 2.60 | 401 | 3 | 155 |
| 01/03/2021 | 2.60 | 2.60 | 2.60 | 1,664 | 1 | 640 |
| 01/02/2021 | 2.70 | 2.60 | 2.60 | 4,609 | 9 | 1,737 |