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 |
|---|---|---|---|---|---|---|
| 16/06/2016 | 2.85 | 2.85 | 2.85 | 66 | 1 | 23 |
| 30/05/2016 | 2.85 | 2.85 | 2.85 | 570 | 2 | 200 |
| 15/05/2016 | 2.80 | 2.80 | 2.80 | 19,650 | 5 | 7,018 |
| 25/04/2016 | 2.80 | 2.80 | 2.80 | 5,320 | 1 | 1,900 |
| 21/04/2016 | 2.85 | 2.85 | 2.85 | 5,700 | 3 | 2,000 |
| 20/04/2016 | 2.90 | 2.90 | 2.90 | 5,800 | 1 | 2,000 |
| 19/04/2016 | 2.91 | 2.91 | 2.91 | 5,820 | 1 | 2,000 |
| 14/04/2016 | 3.00 | 3.00 | 3.00 | 6,000 | 3 | 2,000 |
| 13/04/2016 | 3.00 | 3.00 | 3.00 | 3,000 | 4 | 1,000 |
| 06/04/2016 | 3.05 | 3.00 | 3.00 | 24,274 | 5 | 8,038 |
| 04/04/2016 | 3.09 | 3.04 | 3.09 | 9,531 | 4 | 3,110 |
| 28/03/2016 | 3.05 | 3.00 | 3.00 | 498 | 3 | 165 |
| 27/03/2016 | 3.00 | 3.00 | 3.00 | 450 | 2 | 150 |
| 20/03/2016 | 3.00 | 3.00 | 3.00 | 3,000 | 1 | 1,000 |
| 29/02/2016 | 2.90 | 2.90 | 2.90 | 2,900 | 1 | 1,000 |
| 15/02/2016 | 3.09 | 2.87 | 3.09 | 126 | 2 | 41 |
| 12/01/2016 | 3.10 | 3.10 | 3.10 | 930 | 1 | 300 |
| 07/12/2015 | 3.02 | 3.02 | 3.02 | 604 | 1 | 200 |
| 06/12/2015 | 3.02 | 3.02 | 3.02 | 302 | 1 | 100 |
| 23/11/2015 | 3.00 | 3.00 | 3.00 | 1,500 | 2 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/01/2012 | 3.55 | 3.26 | 3.29 | 23,715 | 76 | 7,038 |
| 15/01/2012 | 3.60 | 3.45 | 3.53 | 6,130 | 34 | 1,724 |
| 08/01/2012 | 3.49 | 3.25 | 3.47 | 24,837 | 57 | 7,470 |
| 02/01/2012 | 3.48 | 3.25 | 3.41 | 16,412 | 66 | 4,862 |
| 26/12/2011 | 3.49 | 3.30 | 3.30 | 16,184 | 42 | 4,811 |
| 18/12/2011 | 3.80 | 3.36 | 3.52 | 22,060 | 55 | 6,230 |
| 11/12/2011 | 3.84 | 3.31 | 3.80 | 188,996 | 157 | 51,230 |
| 04/12/2011 | 3.37 | 3.28 | 3.33 | 35,676 | 54 | 10,815 |
| 27/11/2011 | 3.42 | 3.29 | 3.37 | 21,673 | 35 | 6,474 |
| 20/11/2011 | 3.31 | 3.28 | 3.30 | 38,849 | 49 | 11,780 |
| 13/11/2011 | 3.39 | 3.30 | 3.34 | 56,639 | 49 | 16,981 |
| 30/10/2011 | 3.44 | 3.27 | 3.37 | 107,792 | 129 | 32,383 |
| 23/10/2011 | 3.34 | 3.24 | 3.31 | 63,872 | 72 | 19,445 |
| 16/10/2011 | 3.44 | 3.24 | 3.30 | 231,751 | 201 | 70,762 |
| 09/10/2011 | 3.33 | 3.26 | 3.31 | 59,927 | 93 | 18,168 |
| 02/10/2011 | 3.38 | 3.26 | 3.32 | 110,073 | 154 | 33,078 |
| 25/09/2011 | 3.44 | 3.35 | 3.37 | 74,925 | 101 | 22,043 |
| 18/09/2011 | 3.49 | 3.38 | 3.44 | 75,303 | 145 | 21,917 |
| 11/09/2011 | 3.46 | 3.28 | 3.44 | 128,789 | 173 | 37,735 |
| 04/09/2011 | 3.53 | 3.38 | 3.40 | 246,626 | 236 | 71,469 |