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 |
|---|---|---|---|---|---|---|
| 02/07/2025 | 2.25 | 2.25 | 2.25 | 23 | 1 | 10 |
| 15/06/2025 | 2.34 | 2.09 | 2.34 | 161 | 2 | 77 |
| 04/06/2025 | 2.25 | 2.10 | 2.25 | 2,416 | 8 | 1,079 |
| 03/06/2025 | 2.10 | 2.10 | 2.10 | 2 | 1 | 1 |
| 02/06/2025 | 1.97 | 1.97 | 1.97 | 524 | 1 | 266 |
| 01/06/2025 | 1.97 | 1.97 | 1.97 | 138 | 2 | 70 |
| 21/05/2025 | 2.12 | 2.12 | 2.12 | 212 | 1 | 100 |
| 19/05/2025 | 2.12 | 2.12 | 2.12 | 74 | 1 | 35 |
| 18/05/2025 | 1.98 | 1.72 | 1.98 | 1,298 | 4 | 705 |
| 15/05/2025 | 1.95 | 1.85 | 1.85 | 3,176 | 7 | 1,659 |
| 14/05/2025 | 2.00 | 2.00 | 2.00 | 10 | 1 | 5 |
| 06/05/2025 | 1.95 | 1.95 | 1.95 | 213 | 2 | 109 |
| 21/04/2025 | 2.09 | 2.09 | 2.09 | 21 | 1 | 10 |
| 10/04/2025 | 2.09 | 2.09 | 2.09 | 270 | 2 | 129 |
| 04/03/2025 | 2.09 | 2.09 | 2.09 | 378 | 1 | 181 |
| 19/02/2025 | 2.20 | 2.20 | 2.20 | 220 | 2 | 100 |
| 06/02/2025 | 2.18 | 2.17 | 2.17 | 341 | 2 | 157 |
| 02/02/2025 | 2.18 | 2.18 | 2.18 | 7 | 1 | 3 |
| 29/01/2025 | 2.18 | 2.18 | 2.18 | 24 | 1 | 11 |
| 23/01/2025 | 2.35 | 2.34 | 2.35 | 49,670 | 2 | 21,138 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/12/2022 | 2.51 | 2.42 | 2.50 | 1,302 | 7 | 525 |
| 11/12/2022 | 2.36 | 2.36 | 2.36 | 118 | 1 | 50 |
| 06/11/2022 | 2.20 | 2.20 | 2.20 | 1,115 | 2 | 507 |
| 30/10/2022 | 2.27 | 2.27 | 2.27 | 1,135 | 1 | 500 |
| 16/10/2022 | 2.33 | 2.33 | 2.33 | 4,136 | 2 | 1,775 |
| 18/09/2022 | 2.51 | 2.51 | 2.51 | 1,255 | 1 | 500 |
| 11/09/2022 | 2.45 | 2.45 | 2.45 | 980 | 1 | 400 |
| 28/08/2022 | 2.40 | 2.40 | 2.40 | 120 | 1 | 50 |
| 21/08/2022 | 2.32 | 2.16 | 2.32 | 1,196 | 3 | 550 |
| 07/08/2022 | 2.23 | 2.20 | 2.21 | 6,128 | 9 | 2,776 |
| 31/07/2022 | 2.22 | 2.21 | 2.22 | 111 | 2 | 50 |
| 24/07/2022 | 2.21 | 2.21 | 2.21 | 133 | 1 | 60 |
| 17/07/2022 | 2.30 | 2.30 | 2.30 | 230 | 1 | 100 |
| 26/06/2022 | 2.45 | 2.45 | 2.45 | 1,061 | 1 | 433 |
| 19/06/2022 | 2.45 | 2.45 | 2.45 | 17 | 1 | 7 |
| 12/06/2022 | 2.45 | 2.40 | 2.45 | 529 | 3 | 220 |
| 05/06/2022 | 2.30 | 2.30 | 2.30 | 575 | 1 | 250 |
| 29/05/2022 | 2.25 | 2.25 | 2.25 | 473 | 2 | 210 |
| 22/05/2022 | 2.14 | 2.14 | 2.14 | 253 | 1 | 118 |
| 15/05/2022 | 2.11 | 2.11 | 2.11 | 563 | 2 | 267 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2016 | 3.09 | 2.87 | 2.90 | 3,026 | 3 | 1,041 |
| 03/01/2016 | 3.10 | 3.10 | 3.10 | 930 | 1 | 300 |
| 01/12/2015 | 3.02 | 3.02 | 3.02 | 906 | 2 | 300 |
| 01/11/2015 | 3.06 | 3.00 | 3.00 | 9,024 | 11 | 3,000 |
| 01/10/2015 | 3.12 | 2.94 | 3.12 | 12,495 | 21 | 4,079 |
| 01/09/2015 | 2.95 | 2.93 | 2.95 | 808 | 3 | 275 |
| 02/08/2015 | 3.10 | 2.92 | 2.92 | 26,243 | 47 | 8,713 |
| 01/07/2015 | 3.35 | 3.05 | 3.25 | 35,096 | 29 | 10,846 |
| 01/06/2015 | 3.20 | 3.00 | 3.09 | 36,405 | 48 | 11,818 |
| 03/05/2015 | 3.00 | 2.95 | 3.00 | 3,739 | 9 | 1,254 |
| 01/04/2015 | 3.43 | 2.95 | 2.97 | 53,468 | 84 | 16,973 |
| 01/03/2015 | 3.35 | 3.17 | 3.35 | 369,097 | 61 | 114,032 |
| 01/02/2015 | 3.35 | 3.17 | 3.29 | 13,337 | 22 | 4,127 |
| 04/01/2015 | 3.40 | 3.25 | 3.25 | 14,052 | 39 | 4,245 |
| 01/12/2014 | 3.47 | 3.00 | 3.38 | 216,421 | 194 | 66,328 |
| 02/11/2014 | 3.25 | 2.88 | 3.13 | 330,057 | 359 | 107,955 |
| 01/10/2014 | 3.11 | 2.70 | 2.97 | 176,855 | 145 | 58,487 |
| 01/09/2014 | 2.94 | 2.64 | 2.65 | 17,192 | 29 | 6,349 |
| 03/08/2014 | 2.99 | 2.70 | 2.90 | 26,573 | 41 | 9,128 |
| 01/07/2014 | 2.92 | 2.71 | 2.91 | 6,120 | 19 | 2,144 |