NORTHERN CEMENT CO. Historical
Performance Indicators 12/10/2026
MarketFirst
High Price1.74
Last Closing1.63
No. of Transactions18
SectorMining and Extraction Industries
Low Price1.60
Opening Price1.66
No. of Shares5,622
Div1.94
Change0.00
Closing Price1.63
Average Price1.69
P/E45.69
Value Traded9,488
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/07/2026 | 1.55 | 1.51 | 1.51 | 242 | 3 | 160 |
| 09/07/2026 | 1.56 | 1.56 | 1.56 | 173 | 1 | 111 |
| 07/07/2026 | 1.51 | 1.51 | 1.51 | 696 | 2 | 461 |
| 02/07/2026 | 1.52 | 1.50 | 1.51 | 1,397 | 6 | 926 |
| 01/07/2026 | 1.51 | 1.51 | 1.51 | 409 | 1 | 271 |
| 30/06/2026 | 1.58 | 1.50 | 1.58 | 1,203 | 3 | 783 |
| 29/06/2026 | 1.63 | 1.57 | 1.57 | 6,809 | 6 | 4,311 |
| 15/06/2026 | 1.69 | 1.60 | 1.69 | 2,614 | 4 | 1,600 |
| 11/06/2026 | 1.70 | 1.70 | 1.70 | 68 | 1 | 40 |
| 10/06/2026 | 1.70 | 1.70 | 1.70 | 619 | 3 | 364 |
| 07/06/2026 | 1.67 | 1.59 | 1.59 | 851 | 2 | 512 |
| 21/05/2026 | 1.71 | 1.71 | 1.71 | 325 | 1 | 190 |
| 17/05/2026 | 1.84 | 1.74 | 1.84 | 2,038 | 10 | 1,142 |
| 14/05/2026 | 1.73 | 1.73 | 1.73 | 163 | 2 | 94 |
| 13/05/2026 | 1.70 | 1.66 | 1.70 | 3,645 | 4 | 2,148 |
| 12/05/2026 | 1.63 | 1.60 | 1.60 | 1,366 | 4 | 853 |
| 11/05/2026 | 1.64 | 1.60 | 1.62 | 4,986 | 15 | 3,089 |
| 10/05/2026 | 1.64 | 1.64 | 1.64 | 2 | 1 | 1 |
| 07/05/2026 | 1.59 | 1.55 | 1.58 | 3,786 | 9 | 2,440 |
| 06/05/2026 | 1.65 | 1.55 | 1.65 | 2,920 | 12 | 1,851 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/04/2026 | 1.74 | 1.60 | 1.62 | 10,170 | 23 | 6,250 |
| 15/03/2026 | 1.75 | 1.65 | 1.74 | 665 | 19 | 393 |
| 08/03/2026 | 1.80 | 1.58 | 1.63 | 12,477 | 58 | 7,597 |
| 22/02/2026 | 1.90 | 1.80 | 1.90 | 982 | 10 | 533 |
| 15/02/2026 | 1.92 | 1.84 | 1.84 | 2,876 | 6 | 1,540 |
| 08/02/2026 | 1.93 | 1.92 | 1.92 | 2,131 | 8 | 1,107 |
| 01/02/2026 | 1.92 | 1.80 | 1.90 | 13,985 | 24 | 7,585 |
| 25/01/2026 | 1.94 | 1.83 | 1.84 | 8,987 | 20 | 4,876 |
| 18/01/2026 | 1.96 | 1.83 | 1.88 | 7,912 | 32 | 4,245 |
| 11/01/2026 | 1.99 | 1.85 | 1.87 | 8,741 | 29 | 4,701 |
| 04/01/2026 | 2.02 | 1.90 | 1.95 | 20,831 | 19 | 10,600 |
| 28/12/2025 | 2.18 | 1.93 | 2.18 | 64,591 | 90 | 30,608 |
| 21/12/2025 | 1.90 | 1.90 | 1.90 | 950 | 4 | 500 |
| 14/12/2025 | 1.93 | 1.90 | 1.90 | 4,646 | 12 | 2,445 |
| 07/12/2025 | 1.93 | 1.90 | 1.90 | 2,382 | 7 | 1,247 |
| 30/11/2025 | 1.90 | 1.90 | 1.90 | 6,059 | 14 | 3,189 |
| 23/11/2025 | 1.94 | 1.86 | 1.86 | 6,827 | 18 | 3,577 |
| 16/11/2025 | 1.94 | 1.85 | 1.94 | 5,258 | 8 | 2,758 |
| 09/11/2025 | 1.96 | 1.82 | 1.85 | 9,925 | 31 | 5,328 |
| 02/11/2025 | 1.99 | 1.99 | 1.99 | 40 | 1 | 20 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2025 | 2.35 | 2.18 | 2.18 | 54,822 | 12 | 23,340 |
| 01/12/2024 | 2.35 | 2.06 | 2.35 | 8,843 | 23 | 4,077 |
| 03/11/2024 | 2.20 | 2.18 | 2.20 | 1,979 | 6 | 903 |
| 01/10/2024 | 2.06 | 2.05 | 2.05 | 1,967 | 10 | 959 |
| 01/08/2024 | 2.06 | 2.01 | 2.01 | 769 | 3 | 376 |
| 01/07/2024 | 2.20 | 2.06 | 2.20 | 912 | 6 | 431 |
| 02/06/2024 | 2.15 | 2.15 | 2.15 | 757 | 2 | 352 |
| 01/05/2024 | 2.21 | 2.20 | 2.20 | 7,601 | 13 | 3,448 |
| 01/04/2024 | 2.41 | 2.09 | 2.38 | 4,666 | 10 | 2,180 |
| 03/03/2024 | 2.12 | 2.11 | 2.11 | 2,111 | 2 | 1,000 |
| 01/02/2024 | 2.58 | 2.22 | 2.28 | 6,067 | 16 | 2,578 |
| 02/01/2024 | 2.45 | 2.45 | 2.45 | 613 | 5 | 250 |
| 03/12/2023 | 2.58 | 2.39 | 2.58 | 1,435 | 5 | 574 |
| 01/11/2023 | 2.46 | 2.34 | 2.36 | 1,199 | 4 | 506 |
| 01/10/2023 | 2.64 | 2.46 | 2.46 | 6,637 | 8 | 2,550 |
| 03/09/2023 | 2.65 | 2.51 | 2.65 | 2,841 | 2 | 1,076 |
| 01/08/2023 | 2.51 | 2.51 | 2.51 | 449 | 4 | 179 |
| 02/07/2023 | 2.60 | 2.50 | 2.51 | 2,088 | 6 | 815 |
| 04/06/2023 | 2.48 | 2.33 | 2.33 | 5,518 | 5 | 2,228 |
| 01/05/2023 | 2.70 | 2.61 | 2.68 | 15,947 | 24 | 6,005 |