NORTHERN CEMENT CO. Historical
Performance Indicators 21/10/2026
MarketFirst
High Price1.63
Last Closing1.63
No. of Transactions3
SectorMining and Extraction Industries
Low Price1.60
Opening Price1.63
No. of Shares2,263
Div1.98
Change-0.03
Closing Price1.60
Average Price1.62
P/E44.85
Value Traded3,655
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2017 | 2.99 | 2.99 | 2.99 | 2,990 | 1 | 1,000 |
| 29/05/2017 | 2.96 | 2.96 | 2.96 | 337 | 1 | 114 |
| 18/05/2017 | 2.96 | 2.96 | 2.96 | 207 | 1 | 70 |
| 16/05/2017 | 2.96 | 2.96 | 2.96 | 521 | 1 | 176 |
| 14/05/2017 | 2.96 | 2.96 | 2.96 | 770 | 2 | 260 |
| 08/05/2017 | 2.96 | 2.96 | 2.96 | 118 | 1 | 40 |
| 02/05/2017 | 2.95 | 2.95 | 2.95 | 1,189 | 1 | 403 |
| 27/04/2017 | 2.95 | 2.95 | 2.95 | 2,950 | 2 | 1,000 |
| 25/04/2017 | 2.95 | 2.95 | 2.95 | 283 | 1 | 96 |
| 24/04/2017 | 2.95 | 2.95 | 2.95 | 1,475 | 1 | 500 |
| 23/04/2017 | 2.96 | 2.96 | 2.96 | 178 | 1 | 60 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/02/2012 | 3.36 | 3.25 | 3.32 | 13,105 | 37 | 3,992 |
| 19/02/2012 | 3.40 | 3.30 | 3.37 | 6,526 | 19 | 1,962 |
| 12/02/2012 | 3.41 | 3.32 | 3.40 | 3,226 | 18 | 954 |
| 05/02/2012 | 3.40 | 3.29 | 3.40 | 9,099 | 29 | 2,727 |
| 29/01/2012 | 3.40 | 3.38 | 3.39 | 3,352 | 16 | 989 |
| 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 |