NORTHERN CEMENT CO. Historical
Performance Indicators 02/07/2026
MarketFirst
High Price1.52
Last Closing1.51
No. of Transactions6
SectorMining and Extraction Industries
Low Price1.50
Opening Price1.52
No. of Shares926
Div2.10
Change0.00
Closing Price1.51
Average Price1.51
P/E39.24
Value Traded1,397
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 16/11/2025 | 1.85 | 1.85 | 1.85 | 1,850 | 1 | 1,000 |
| 13/11/2025 | 1.85 | 1.85 | 1.85 | 1,843 | 5 | 996 |
| 11/11/2025 | 1.96 | 1.82 | 1.84 | 3,012 | 5 | 1,622 |
| 10/11/2025 | 1.96 | 1.95 | 1.96 | 840 | 4 | 430 |
| 09/11/2025 | 1.95 | 1.85 | 1.95 | 4,230 | 17 | 2,280 |
| 06/11/2025 | 1.99 | 1.99 | 1.99 | 40 | 1 | 20 |
| 27/10/2025 | 2.00 | 2.00 | 2.00 | 148 | 1 | 74 |
| 26/10/2025 | 2.00 | 2.00 | 2.00 | 180 | 2 | 90 |
| 22/10/2025 | 2.00 | 2.00 | 2.00 | 80 | 1 | 40 |
| 12/10/2025 | 2.09 | 1.98 | 2.09 | 1,263 | 5 | 630 |
| 09/10/2025 | 2.00 | 1.99 | 2.00 | 370 | 4 | 185 |
| 08/10/2025 | 2.00 | 2.00 | 2.00 | 398 | 2 | 199 |
| 07/10/2025 | 2.00 | 1.97 | 2.00 | 209 | 4 | 106 |
| 06/10/2025 | 2.00 | 1.99 | 2.00 | 1,142 | 4 | 571 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/10/2023 | 2.64 | 2.63 | 2.64 | 5,269 | 5 | 1,996 |
| 17/09/2023 | 2.65 | 2.51 | 2.65 | 2,841 | 2 | 1,076 |
| 13/08/2023 | 2.51 | 2.51 | 2.51 | 324 | 1 | 129 |
| 30/07/2023 | 2.51 | 2.51 | 2.51 | 126 | 3 | 50 |
| 23/07/2023 | 2.51 | 2.51 | 2.51 | 113 | 2 | 45 |
| 09/07/2023 | 2.60 | 2.60 | 2.60 | 1,300 | 1 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 03/07/2016 | 2.85 | 2.85 | 2.85 | 3,317 | 6 | 1,164 |