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 |
|---|---|---|---|---|---|---|
| 03/01/2022 | 2.56 | 2.56 | 2.56 | 640 | 1 | 250 |
| 30/12/2021 | 2.74 | 2.61 | 2.74 | 4,186 | 9 | 1,550 |
| 29/12/2021 | 2.74 | 2.47 | 2.74 | 1,454 | 9 | 550 |
| 23/12/2021 | 2.65 | 2.45 | 2.65 | 823 | 6 | 320 |
| 15/12/2021 | 2.60 | 2.59 | 2.60 | 213 | 2 | 82 |
| 14/12/2021 | 2.60 | 2.45 | 2.45 | 767 | 3 | 310 |
| 09/12/2021 | 2.47 | 2.47 | 2.47 | 3,068 | 8 | 1,242 |
| 07/12/2021 | 2.30 | 2.25 | 2.30 | 1,742 | 4 | 764 |
| 05/12/2021 | 2.35 | 2.35 | 2.35 | 705 | 1 | 300 |
| 25/11/2021 | 2.40 | 2.33 | 2.40 | 4,555 | 6 | 1,936 |
| 26/10/2021 | 2.32 | 2.32 | 2.32 | 139 | 1 | 60 |
| 21/10/2021 | 2.31 | 2.31 | 2.31 | 529 | 1 | 229 |
| 05/10/2021 | 2.31 | 2.31 | 2.31 | 231 | 1 | 100 |
| 04/10/2021 | 2.35 | 2.31 | 2.31 | 3,572 | 3 | 1,529 |
| 30/09/2021 | 2.35 | 2.35 | 2.35 | 235 | 2 | 100 |
| 26/09/2021 | 2.37 | 2.37 | 2.37 | 4,809 | 3 | 2,029 |
| 22/09/2021 | 2.37 | 2.37 | 2.37 | 71 | 1 | 30 |
| 13/09/2021 | 2.35 | 2.35 | 2.35 | 705 | 1 | 300 |
| 07/09/2021 | 2.35 | 2.35 | 2.35 | 118 | 1 | 50 |
| 02/09/2021 | 2.35 | 2.35 | 2.35 | 369 | 1 | 157 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/04/2015 | 3.36 | 2.95 | 2.95 | 17,535 | 32 | 5,500 |
| 29/03/2015 | 3.43 | 3.28 | 3.42 | 24,083 | 33 | 7,180 |
| 22/03/2015 | 3.30 | 3.25 | 3.25 | 20,155 | 20 | 6,137 |
| 15/03/2015 | 3.30 | 3.25 | 3.30 | 9,401 | 21 | 2,852 |
| 08/03/2015 | 3.23 | 3.20 | 3.20 | 326,319 | 5 | 101,030 |
| 01/03/2015 | 3.23 | 3.17 | 3.23 | 1,116 | 2 | 350 |
| 22/02/2015 | 3.35 | 3.29 | 3.29 | 1,185 | 4 | 360 |
| 15/02/2015 | 3.35 | 3.17 | 3.22 | 4,851 | 7 | 1,517 |
| 08/02/2015 | 3.25 | 3.24 | 3.25 | 4,542 | 8 | 1,400 |
| 01/02/2015 | 3.25 | 3.24 | 3.24 | 2,759 | 3 | 850 |
| 25/01/2015 | 3.30 | 3.25 | 3.25 | 2,447 | 9 | 750 |
| 18/01/2015 | 3.39 | 3.30 | 3.30 | 6,464 | 13 | 1,955 |
| 12/01/2015 | 3.40 | 3.30 | 3.30 | 654 | 5 | 195 |
| 04/01/2015 | 3.40 | 3.30 | 3.35 | 4,488 | 12 | 1,345 |
| 28/12/2014 | 3.40 | 3.27 | 3.38 | 11,240 | 31 | 3,370 |
| 21/12/2014 | 3.42 | 3.30 | 3.36 | 17,937 | 33 | 5,403 |
| 14/12/2014 | 3.47 | 3.25 | 3.47 | 17,919 | 26 | 5,441 |
| 07/12/2014 | 3.36 | 3.04 | 3.29 | 151,923 | 98 | 46,514 |
| 30/11/2014 | 3.12 | 3.00 | 3.01 | 17,402 | 6 | 5,600 |
| 23/11/2014 | 3.14 | 3.01 | 3.13 | 17,305 | 21 | 5,691 |