NORTHERN CEMENT CO. Historical
Performance Indicators 13/08/2026
MarketFirst
High Price1.64
Last Closing1.65
No. of Transactions2
SectorMining and Extraction Industries
Low Price1.63
Opening Price1.63
No. of Shares450
Div1.93
Change-0.01
Closing Price1.64
Average Price1.64
P/E45.97
Value Traded738
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/04/2017 | 2.96 | 2.96 | 2.96 | 509 | 1 | 172 |
| 18/04/2017 | 2.96 | 2.96 | 2.96 | 181 | 1 | 61 |
| 12/04/2017 | 3.00 | 3.00 | 3.00 | 2,301 | 1 | 767 |
| 03/04/2017 | 2.95 | 2.95 | 2.95 | 1,475 | 4 | 500 |
| 21/02/2017 | 2.95 | 2.95 | 2.95 | 1,475 | 1 | 500 |
| 31/01/2017 | 3.00 | 3.00 | 3.00 | 354 | 1 | 118 |
| 23/01/2017 | 3.00 | 3.00 | 3.00 | 600 | 1 | 200 |
| 30/11/2016 | 3.03 | 3.03 | 3.03 | 606 | 1 | 200 |
| 29/11/2016 | 3.05 | 3.04 | 3.05 | 3,810 | 4 | 1,250 |
| 28/11/2016 | 3.00 | 3.00 | 3.00 | 2,934 | 1 | 978 |
| 27/11/2016 | 3.00 | 2.98 | 3.00 | 35,980 | 2 | 12,000 |
| 23/11/2016 | 2.87 | 2.87 | 2.87 | 778 | 1 | 271 |
| 06/11/2016 | 2.87 | 2.87 | 2.87 | 46 | 1 | 16 |
| 31/10/2016 | 2.96 | 2.96 | 2.96 | 1,897 | 1 | 641 |
| 27/10/2016 | 2.85 | 2.85 | 2.85 | 285 | 1 | 100 |
| 19/10/2016 | 2.85 | 2.85 | 2.85 | 3,035 | 2 | 1,065 |
| 05/10/2016 | 2.95 | 2.89 | 2.95 | 2,666 | 6 | 913 |
| 04/10/2016 | 2.88 | 2.88 | 2.88 | 395 | 1 | 137 |
| 06/09/2016 | 2.88 | 2.88 | 2.88 | 634 | 1 | 220 |
| 05/09/2016 | 2.85 | 2.85 | 2.85 | 5,786 | 2 | 2,030 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |