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 |
|---|---|---|---|---|---|---|
| 12/11/2015 | 3.00 | 3.00 | 3.00 | 2,100 | 3 | 700 |
| 10/11/2015 | 3.06 | 3.00 | 3.00 | 5,424 | 6 | 1,800 |
| 28/10/2015 | 3.12 | 3.12 | 3.12 | 624 | 1 | 200 |
| 27/10/2015 | 3.12 | 3.12 | 3.12 | 936 | 1 | 300 |
| 26/10/2015 | 3.12 | 3.12 | 3.12 | 1,248 | 2 | 400 |
| 22/10/2015 | 3.10 | 3.05 | 3.10 | 2,150 | 4 | 700 |
| 21/10/2015 | 3.05 | 3.05 | 3.05 | 3,477 | 5 | 1,140 |
| 20/10/2015 | 3.05 | 3.05 | 3.05 | 1,690 | 2 | 554 |
| 19/10/2015 | 3.05 | 3.05 | 3.05 | 1,220 | 1 | 400 |
| 14/10/2015 | 3.05 | 3.00 | 3.05 | 678 | 3 | 225 |
| 13/10/2015 | 2.97 | 2.97 | 2.97 | 178 | 1 | 60 |
| 11/10/2015 | 2.94 | 2.94 | 2.94 | 294 | 1 | 100 |
| 29/09/2015 | 2.95 | 2.95 | 2.95 | 148 | 1 | 50 |
| 22/09/2015 | 2.94 | 2.94 | 2.94 | 441 | 1 | 150 |
| 20/09/2015 | 2.93 | 2.93 | 2.93 | 220 | 1 | 75 |
| 30/08/2015 | 2.92 | 2.92 | 2.92 | 3,005 | 3 | 1,029 |
| 24/08/2015 | 3.00 | 3.00 | 3.00 | 7,665 | 5 | 2,555 |
| 18/08/2015 | 3.03 | 3.03 | 3.03 | 303 | 1 | 100 |
| 13/08/2015 | 3.02 | 3.00 | 3.00 | 822 | 5 | 273 |
| 12/08/2015 | 3.02 | 3.01 | 3.02 | 1,328 | 7 | 440 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/08/2011 | 3.49 | 3.43 | 3.44 | 61,687 | 58 | 17,851 |
| 21/08/2011 | 3.55 | 3.40 | 3.49 | 237,840 | 235 | 68,224 |
| 14/08/2011 | 3.55 | 3.40 | 3.48 | 294,875 | 249 | 84,453 |
| 07/08/2011 | 3.59 | 3.40 | 3.50 | 1,289,560 | 807 | 368,830 |
| 31/07/2011 | 3.78 | 3.16 | 3.49 | 1,323,934 | 648 | 386,081 |
| 24/07/2011 | 3.84 | 3.11 | 3.77 | 2,623,629 | 1,233 | 764,156 |
| 17/07/2011 | 3.76 | 3.14 | 3.18 | 2,954,653 | 1,622 | 870,766 |
| 10/07/2011 | 3.26 | 2.70 | 3.26 | 378,655 | 218 | 120,451 |
| 03/07/2011 | 2.58 | 2.04 | 2.58 | 3,018,828 | 1,103 | 1,338,550 |