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 |
|---|---|---|---|---|---|---|
| 29/12/2025 | 2.18 | 2.06 | 2.18 | 25,658 | 41 | 11,931 |
| 28/12/2025 | 2.04 | 1.93 | 2.04 | 11,196 | 7 | 5,743 |
| 24/12/2025 | 1.90 | 1.90 | 1.90 | 722 | 2 | 380 |
| 23/12/2025 | 1.90 | 1.90 | 1.90 | 228 | 2 | 120 |
| 18/12/2025 | 1.90 | 1.90 | 1.90 | 950 | 5 | 500 |
| 16/12/2025 | 1.93 | 1.90 | 1.90 | 2,043 | 5 | 1,075 |
| 15/12/2025 | 1.90 | 1.90 | 1.90 | 1,615 | 1 | 850 |
| 14/12/2025 | 1.90 | 1.90 | 1.90 | 38 | 1 | 20 |
| 11/12/2025 | 1.90 | 1.90 | 1.90 | 190 | 1 | 100 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/05/2024 | 2.21 | 2.20 | 2.20 | 3,628 | 7 | 1,642 |
| 28/04/2024 | 2.38 | 2.23 | 2.38 | 470 | 2 | 210 |
| 21/04/2024 | 2.41 | 2.09 | 2.41 | 1,113 | 6 | 516 |
| 14/04/2024 | 2.12 | 2.12 | 2.12 | 3,072 | 1 | 1,449 |
| 31/03/2024 | 2.25 | 2.25 | 2.25 | 11 | 1 | 5 |
| 24/03/2024 | 2.12 | 2.11 | 2.11 | 2,111 | 2 | 1,000 |
| 25/02/2024 | 2.28 | 2.28 | 2.28 | 312 | 3 | 137 |
| 18/02/2024 | 2.46 | 2.22 | 2.46 | 2,332 | 6 | 1,030 |
| 11/02/2024 | 2.40 | 2.40 | 2.40 | 720 | 1 | 300 |
| 04/02/2024 | 2.58 | 2.40 | 2.40 | 2,703 | 6 | 1,111 |
| 07/01/2024 | 2.45 | 2.45 | 2.45 | 613 | 5 | 250 |
| 24/12/2023 | 2.58 | 2.58 | 2.58 | 645 | 2 | 250 |
| 17/12/2023 | 2.42 | 2.42 | 2.42 | 632 | 1 | 261 |
| 03/12/2023 | 2.53 | 2.39 | 2.53 | 158 | 2 | 63 |
| 26/11/2023 | 2.36 | 2.36 | 2.36 | 54 | 1 | 23 |
| 05/11/2023 | 2.34 | 2.34 | 2.34 | 854 | 2 | 365 |
| 29/10/2023 | 2.46 | 2.46 | 2.46 | 290 | 1 | 118 |
| 22/10/2023 | 2.46 | 2.46 | 2.46 | 1,230 | 1 | 500 |
| 15/10/2023 | 2.62 | 2.62 | 2.62 | 26 | 1 | 10 |
| 08/10/2023 | 2.55 | 2.55 | 2.55 | 112 | 1 | 44 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/05/2018 | 2.80 | 2.51 | 2.80 | 2,361 | 5 | 900 |
| 01/04/2018 | 2.35 | 2.30 | 2.35 | 19,813 | 23 | 8,486 |
| 01/03/2018 | 2.35 | 2.33 | 2.34 | 15,925 | 20 | 6,786 |
| 01/02/2018 | 2.71 | 2.41 | 2.41 | 13,867 | 10 | 5,721 |
| 02/01/2018 | 2.88 | 2.88 | 2.88 | 288 | 1 | 100 |
| 03/12/2017 | 2.88 | 2.59 | 2.88 | 15,701 | 9 | 5,665 |
| 01/11/2017 | 2.60 | 2.41 | 2.41 | 8,949 | 4 | 3,461 |
| 01/10/2017 | 2.74 | 2.74 | 2.74 | 274 | 1 | 100 |
| 05/09/2017 | 2.73 | 2.73 | 2.73 | 1,755 | 7 | 643 |
| 01/08/2017 | 2.75 | 2.60 | 2.60 | 8,548 | 8 | 3,263 |
| 02/07/2017 | 2.83 | 2.75 | 2.75 | 1,431 | 4 | 520 |
| 01/06/2017 | 2.99 | 2.95 | 2.95 | 3,212 | 3 | 1,075 |
| 01/05/2017 | 2.96 | 2.95 | 2.96 | 3,142 | 7 | 1,063 |
| 02/04/2017 | 3.00 | 2.95 | 2.95 | 9,351 | 12 | 3,156 |
| 01/02/2017 | 2.95 | 2.95 | 2.95 | 1,475 | 1 | 500 |
| 02/01/2017 | 3.00 | 3.00 | 3.00 | 954 | 2 | 318 |
| 01/11/2016 | 3.05 | 2.87 | 3.03 | 44,154 | 10 | 14,715 |
| 03/10/2016 | 2.96 | 2.85 | 2.96 | 8,278 | 11 | 2,856 |
| 01/09/2016 | 2.88 | 2.85 | 2.88 | 6,419 | 3 | 2,250 |
| 01/08/2016 | 2.85 | 2.67 | 2.68 | 10,406 | 6 | 3,682 |