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 |
|---|---|---|---|---|---|---|
| 25/09/2025 | 2.00 | 1.99 | 1.99 | 182 | 5 | 91 |
| 23/09/2025 | 2.00 | 2.00 | 2.00 | 2 | 1 | 1 |
| 22/09/2025 | 2.00 | 2.00 | 2.00 | 1,310 | 4 | 655 |
| 21/09/2025 | 2.02 | 1.99 | 2.00 | 3,814 | 19 | 1,905 |
| 18/09/2025 | 2.03 | 2.02 | 2.03 | 47 | 3 | 23 |
| 17/09/2025 | 2.09 | 2.02 | 2.02 | 2,085 | 17 | 1,017 |
| 16/09/2025 | 2.06 | 2.03 | 2.05 | 25 | 6 | 12 |
| 10/09/2025 | 2.10 | 2.10 | 2.10 | 8 | 1 | 4 |
| 09/09/2025 | 2.09 | 2.09 | 2.09 | 2 | 1 | 1 |
| 08/09/2025 | 2.12 | 2.12 | 2.12 | 424 | 2 | 200 |
| 07/09/2025 | 2.13 | 2.13 | 2.13 | 699 | 2 | 328 |
| 02/09/2025 | 2.01 | 1.99 | 1.99 | 6,322 | 15 | 3,166 |
| 01/09/2025 | 2.15 | 1.89 | 2.15 | 551 | 8 | 289 |
| 31/08/2025 | 2.14 | 2.04 | 2.04 | 58 | 3 | 28 |
| 27/08/2025 | 2.03 | 2.00 | 2.00 | 2,212 | 9 | 1,100 |
| 26/08/2025 | 2.15 | 2.13 | 2.13 | 1,204 | 8 | 564 |
| 24/08/2025 | 2.17 | 2.17 | 2.17 | 2,022 | 11 | 932 |
| 14/08/2025 | 2.34 | 2.34 | 2.34 | 2 | 1 | 1 |
| 13/08/2025 | 2.34 | 2.34 | 2.34 | 2 | 1 | 1 |
| 12/08/2025 | 2.35 | 2.20 | 2.34 | 13,264 | 23 | 5,785 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 10/04/2022 | 2.26 | 2.26 | 2.26 | 156 | 1 | 69 |
| 27/03/2022 | 2.27 | 2.10 | 2.11 | 626 | 5 | 288 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/06/2014 | 2.92 | 2.50 | 2.92 | 30,565 | 30 | 12,002 |
| 04/05/2014 | 2.91 | 2.40 | 2.48 | 42,320 | 94 | 15,810 |
| 01/04/2014 | 2.59 | 2.50 | 2.55 | 9,189 | 12 | 3,655 |
| 02/03/2014 | 2.55 | 2.40 | 2.55 | 692 | 5 | 279 |
| 02/02/2014 | 2.85 | 2.47 | 2.59 | 21,303 | 52 | 7,993 |
| 02/01/2014 | 2.99 | 2.76 | 2.85 | 4,143 | 10 | 1,471 |
| 01/12/2013 | 3.10 | 2.85 | 3.00 | 329,039 | 404 | 110,134 |
| 03/11/2013 | 3.00 | 1.30 | 2.90 | 430,179 | 427 | 258,270 |
| 01/10/2013 | 1.70 | 1.51 | 1.59 | 35,040 | 78 | 22,058 |
| 01/09/2013 | 1.85 | 1.37 | 1.53 | 26,559 | 58 | 16,481 |
| 01/08/2013 | 2.03 | 2.00 | 2.00 | 4,550 | 11 | 2,266 |
| 01/07/2013 | 2.15 | 1.96 | 2.15 | 1,486 | 9 | 740 |
| 02/06/2013 | 2.09 | 1.94 | 2.09 | 2,879 | 20 | 1,459 |
| 01/05/2013 | 2.35 | 1.94 | 2.09 | 13,004 | 67 | 6,110 |
| 01/04/2013 | 2.80 | 2.09 | 2.09 | 10,048 | 35 | 3,905 |