Menu

NORTHERN CEMENT CO. Historical

Loading data
Performance Indicators 21/10/2026
MarketFirst
High Price1.63
Last Closing1.63
No. of Transactions3
SectorMining and Extraction Industries
Low Price1.60
Opening Price1.63
No. of Shares2,263
Div1.98
Change-0.03
Closing Price1.60
Average Price1.62
P/E44.85
Value Traded3,655

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
11/08/2025 2.20 2.19 2.20 1,058 3 482
10/08/2025 2.13 2.13 2.13 162 2 76
30/07/2025 2.20 2.20 2.20 1,118 2 508
29/07/2025 2.20 2.20 2.20 13 1 6
27/07/2025 2.30 2.13 2.13 427 6 197
16/07/2025 2.30 2.25 2.30 124 2 55
15/07/2025 2.17 2.17 2.17 2,170 3 1,000
09/07/2025 2.17 2.17 2.17 239 2 110
03/07/2025 2.34 2.24 2.34 142 5 63
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
13/03/2022 2.39 2.28 2.39 1,151 5 500
06/03/2022 2.28 2.28 2.28 641 4 281
27/02/2022 2.25 2.12 2.25 2,129 3 1,000
20/02/2022 2.11 2.11 2.11 106 1 50
13/02/2022 2.26 2.26 2.26 34 1 15
06/02/2022 2.18 2.11 2.11 1,609 7 750
30/01/2022 2.37 2.35 2.35 946 3 400
23/01/2022 2.46 2.45 2.45 369 2 150
16/01/2022 2.52 2.52 2.52 1,260 1 500
09/01/2022 2.50 2.50 2.50 625 1 250
02/01/2022 2.56 2.56 2.56 640 1 250
26/12/2021 2.74 2.47 2.74 5,640 18 2,100
19/12/2021 2.65 2.45 2.65 823 6 320
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/03/2013 2.59 1.88 2.59 30,581 114 14,355
03/02/2013 3.11 2.57 2.57 5,401 11 1,951
02/01/2013 3.17 3.17 3.17 317 2 100
02/12/2012 3.19 2.84 3.17 6,392 15 2,127
01/11/2012 3.04 2.76 2.98 2,844 14 969
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
Download Table