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 |
|---|---|---|---|---|---|---|
| 18/02/2018 | 2.60 | 2.60 | 2.60 | 650 | 2 | 250 |
| 05/02/2018 | 2.71 | 2.71 | 2.71 | 81 | 1 | 30 |
| 17/01/2018 | 2.88 | 2.88 | 2.88 | 288 | 1 | 100 |
| 07/12/2017 | 2.88 | 2.88 | 2.88 | 576 | 1 | 200 |
| 06/12/2017 | 2.78 | 2.64 | 2.78 | 14,309 | 5 | 5,150 |
| 05/12/2017 | 2.59 | 2.59 | 2.59 | 816 | 3 | 315 |
| 19/11/2017 | 2.41 | 2.41 | 2.41 | 629 | 1 | 261 |
| 13/11/2017 | 2.60 | 2.60 | 2.60 | 7,800 | 1 | 3,000 |
| 07/11/2017 | 2.60 | 2.60 | 2.60 | 520 | 2 | 200 |
| 24/10/2017 | 2.74 | 2.74 | 2.74 | 274 | 1 | 100 |
| 19/09/2017 | 2.73 | 2.73 | 2.73 | 1,671 | 6 | 612 |
| 11/09/2017 | 2.73 | 2.73 | 2.73 | 85 | 1 | 31 |
| 23/08/2017 | 2.60 | 2.60 | 2.60 | 824 | 1 | 317 |
| 22/08/2017 | 2.75 | 2.60 | 2.60 | 1,557 | 5 | 583 |
| 17/08/2017 | 2.60 | 2.60 | 2.60 | 5,754 | 1 | 2,213 |
| 03/08/2017 | 2.75 | 2.75 | 2.75 | 413 | 1 | 150 |
| 31/07/2017 | 2.83 | 2.75 | 2.75 | 1,431 | 4 | 520 |
| 06/06/2017 | 2.96 | 2.95 | 2.95 | 222 | 2 | 75 |
| 01/06/2017 | 2.99 | 2.99 | 2.99 | 2,990 | 1 | 1,000 |
| 29/05/2017 | 2.96 | 2.96 | 2.96 | 337 | 1 | 114 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2012 | 2.94 | 2.86 | 2.90 | 4,508 | 18 | 1,546 |
| 24/06/2012 | 2.94 | 2.81 | 2.89 | 23,177 | 36 | 8,140 |
| 17/06/2012 | 2.95 | 2.84 | 2.90 | 29,431 | 44 | 10,055 |
| 10/06/2012 | 2.96 | 2.82 | 2.94 | 7,758 | 22 | 2,661 |
| 03/06/2012 | 2.98 | 2.95 | 2.96 | 713 | 9 | 241 |
| 27/05/2012 | 3.00 | 2.80 | 2.98 | 952,992 | 37 | 340,217 |
| 20/05/2012 | 3.06 | 2.89 | 2.92 | 11,617 | 32 | 3,935 |
| 13/05/2012 | 3.12 | 3.03 | 3.06 | 3,445 | 21 | 1,127 |
| 06/05/2012 | 3.18 | 3.11 | 3.11 | 3,082 | 14 | 985 |
| 30/04/2012 | 3.19 | 3.04 | 3.06 | 3,028 | 10 | 979 |
| 22/04/2012 | 3.25 | 3.06 | 3.20 | 5,536 | 15 | 1,745 |
| 15/04/2012 | 3.28 | 3.17 | 3.26 | 5,706 | 17 | 1,767 |
| 08/04/2012 | 3.19 | 3.06 | 3.17 | 11,654 | 55 | 3,747 |
| 01/04/2012 | 3.19 | 3.06 | 3.16 | 3,485 | 21 | 1,111 |
| 25/03/2012 | 3.18 | 3.05 | 3.18 | 4,448 | 28 | 1,416 |
| 18/03/2012 | 3.22 | 3.04 | 3.15 | 10,353 | 40 | 3,326 |
| 11/03/2012 | 3.35 | 3.07 | 3.19 | 24,798 | 58 | 7,621 |
| 04/03/2012 | 3.25 | 2.95 | 3.20 | 100,174 | 158 | 32,153 |
| 26/02/2012 | 3.36 | 3.25 | 3.32 | 13,105 | 37 | 3,992 |
| 19/02/2012 | 3.40 | 3.30 | 3.37 | 6,526 | 19 | 1,962 |