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 |
|---|---|---|---|---|---|---|
| 13/08/2024 | 2.06 | 2.06 | 2.06 | 363 | 1 | 176 |
| 14/07/2024 | 2.20 | 2.20 | 2.20 | 260 | 2 | 118 |
| 04/07/2024 | 2.06 | 2.06 | 2.06 | 340 | 2 | 165 |
| 03/07/2024 | 2.11 | 2.11 | 2.11 | 23 | 1 | 11 |
| 01/07/2024 | 2.11 | 2.11 | 2.11 | 289 | 1 | 137 |
| 03/06/2024 | 2.15 | 2.15 | 2.15 | 757 | 2 | 352 |
| 19/05/2024 | 2.20 | 2.20 | 2.20 | 3,973 | 6 | 1,806 |
| 16/05/2024 | 2.20 | 2.20 | 2.20 | 44 | 2 | 20 |
| 14/05/2024 | 2.21 | 2.20 | 2.20 | 320 | 4 | 145 |
| 13/05/2024 | 2.21 | 2.21 | 2.21 | 3,264 | 1 | 1,477 |
| 28/04/2024 | 2.38 | 2.23 | 2.38 | 470 | 2 | 210 |
| 25/04/2024 | 2.41 | 2.09 | 2.41 | 1,077 | 4 | 500 |
| 22/04/2024 | 2.25 | 2.25 | 2.25 | 2 | 1 | 1 |
| 21/04/2024 | 2.25 | 2.25 | 2.25 | 34 | 1 | 15 |
| 17/04/2024 | 2.12 | 2.12 | 2.12 | 3,072 | 1 | 1,449 |
| 03/04/2024 | 2.25 | 2.25 | 2.25 | 11 | 1 | 5 |
| 26/03/2024 | 2.12 | 2.11 | 2.11 | 2,111 | 2 | 1,000 |
| 27/02/2024 | 2.28 | 2.28 | 2.28 | 312 | 3 | 137 |
| 18/02/2024 | 2.46 | 2.22 | 2.46 | 2,332 | 6 | 1,030 |
| 12/02/2024 | 2.40 | 2.40 | 2.40 | 720 | 1 | 300 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/10/2021 | 2.35 | 2.31 | 2.31 | 3,803 | 4 | 1,629 |
| 26/09/2021 | 2.37 | 2.35 | 2.35 | 5,044 | 5 | 2,129 |
| 19/09/2021 | 2.37 | 2.37 | 2.37 | 71 | 1 | 30 |
| 12/09/2021 | 2.35 | 2.35 | 2.35 | 705 | 1 | 300 |
| 05/09/2021 | 2.35 | 2.35 | 2.35 | 118 | 1 | 50 |
| 29/08/2021 | 2.35 | 2.35 | 2.35 | 980 | 4 | 417 |
| 22/08/2021 | 2.35 | 2.35 | 2.35 | 143 | 2 | 61 |
| 25/07/2021 | 2.46 | 2.33 | 2.33 | 7,306 | 9 | 3,032 |
| 11/07/2021 | 2.55 | 2.46 | 2.46 | 202 | 2 | 82 |
| 04/07/2021 | 2.43 | 2.43 | 2.43 | 49 | 1 | 20 |
| 13/06/2021 | 2.52 | 2.40 | 2.52 | 1,527 | 5 | 625 |
| 06/06/2021 | 2.41 | 2.40 | 2.40 | 721 | 3 | 300 |
| 23/05/2021 | 2.46 | 2.34 | 2.45 | 2,980 | 11 | 1,233 |
| 16/05/2021 | 2.47 | 2.35 | 2.35 | 4,527 | 15 | 1,873 |
| 18/04/2021 | 2.60 | 2.54 | 2.60 | 267 | 2 | 105 |
| 04/04/2021 | 2.67 | 2.67 | 2.67 | 134 | 1 | 50 |
| 28/03/2021 | 2.60 | 2.60 | 2.60 | 1,664 | 1 | 640 |
| 28/02/2021 | 2.60 | 2.60 | 2.60 | 130 | 1 | 50 |
| 21/02/2021 | 2.70 | 2.70 | 2.70 | 216 | 1 | 80 |
| 14/02/2021 | 2.70 | 2.70 | 2.70 | 945 | 2 | 350 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2012 | 3.19 | 2.77 | 2.90 | 15,403 | 71 | 5,129 |
| 02/09/2012 | 3.24 | 2.71 | 3.16 | 23,633 | 102 | 7,807 |
| 01/08/2012 | 2.84 | 2.66 | 2.83 | 14,365 | 41 | 5,241 |
| 01/07/2012 | 2.94 | 2.71 | 2.81 | 33,427 | 97 | 11,837 |
| 03/06/2012 | 2.98 | 2.81 | 2.89 | 61,080 | 111 | 21,097 |
| 01/05/2012 | 3.19 | 2.80 | 2.98 | 974,163 | 114 | 347,243 |
| 01/04/2012 | 3.28 | 3.06 | 3.20 | 26,381 | 108 | 8,370 |
| 01/03/2012 | 3.35 | 2.95 | 3.18 | 140,686 | 289 | 44,791 |
| 01/02/2012 | 3.41 | 3.25 | 3.25 | 31,416 | 102 | 9,470 |
| 02/01/2012 | 3.60 | 3.25 | 3.40 | 74,073 | 245 | 21,973 |
| 01/12/2011 | 3.84 | 3.28 | 3.30 | 265,154 | 315 | 73,750 |
| 01/11/2011 | 3.44 | 3.28 | 3.39 | 183,737 | 222 | 55,129 |
| 02/10/2011 | 3.44 | 3.24 | 3.27 | 504,601 | 553 | 153,278 |
| 04/09/2011 | 3.53 | 3.28 | 3.37 | 525,643 | 655 | 153,164 |
| 01/08/2011 | 3.59 | 3.16 | 3.44 | 2,995,036 | 1,861 | 867,245 |
| 03/07/2011 | 3.84 | 2.04 | 3.59 | 9,188,625 | 4,312 | 3,152,117 |