NORTHERN CEMENT CO. Historical
Performance Indicators 13/08/2026
MarketFirst
High Price1.64
Last Closing1.65
No. of Transactions2
SectorMining and Extraction Industries
Low Price1.63
Opening Price1.63
No. of Shares450
Div1.93
Change-0.01
Closing Price1.64
Average Price1.64
P/E45.97
Value Traded738
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2026 | 1.91 | 1.80 | 1.91 | 130 | 4 | 71 |
| 01/02/2026 | 1.91 | 1.80 | 1.91 | 4,115 | 14 | 2,267 |
| 29/01/2026 | 1.84 | 1.83 | 1.84 | 1,001 | 7 | 547 |
| 27/01/2026 | 1.85 | 1.85 | 1.85 | 11 | 1 | 6 |
| 26/01/2026 | 1.84 | 1.83 | 1.83 | 3,585 | 5 | 1,953 |
| 25/01/2026 | 1.94 | 1.85 | 1.85 | 4,389 | 7 | 2,370 |
| 22/01/2026 | 1.88 | 1.88 | 1.88 | 2 | 1 | 1 |
| 21/01/2026 | 1.87 | 1.84 | 1.84 | 5,519 | 16 | 2,965 |
| 20/01/2026 | 1.96 | 1.84 | 1.96 | 767 | 6 | 403 |
| 19/01/2026 | 1.85 | 1.83 | 1.83 | 1,403 | 6 | 759 |
| 18/01/2026 | 1.89 | 1.89 | 1.89 | 221 | 3 | 117 |
| 15/01/2026 | 1.87 | 1.87 | 1.87 | 56 | 1 | 30 |
| 14/01/2026 | 1.91 | 1.85 | 1.85 | 3,389 | 13 | 1,826 |
| 13/01/2026 | 1.92 | 1.85 | 1.92 | 4,997 | 12 | 2,695 |
| 11/01/2026 | 1.99 | 1.99 | 1.99 | 299 | 3 | 150 |
| 07/01/2026 | 1.95 | 1.91 | 1.95 | 4,417 | 7 | 2,306 |
| 06/01/2026 | 2.02 | 1.90 | 1.90 | 8,253 | 5 | 4,254 |
| 04/01/2026 | 2.02 | 2.02 | 2.02 | 8,161 | 7 | 4,040 |
| 31/12/2025 | 2.18 | 2.11 | 2.18 | 15,291 | 20 | 7,067 |
| 30/12/2025 | 2.18 | 2.05 | 2.18 | 12,446 | 22 | 5,867 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/01/2025 | 2.18 | 2.18 | 2.18 | 24 | 1 | 11 |
| 19/01/2025 | 2.35 | 2.18 | 2.35 | 50,338 | 8 | 21,429 |
| 05/01/2025 | 2.35 | 2.30 | 2.35 | 4,460 | 3 | 1,900 |
| 29/12/2024 | 2.35 | 2.23 | 2.35 | 4,102 | 10 | 1,791 |
| 22/12/2024 | 2.21 | 2.21 | 2.21 | 111 | 1 | 50 |
| 15/12/2024 | 2.06 | 2.06 | 2.06 | 2,837 | 6 | 1,377 |
| 08/12/2024 | 2.22 | 2.06 | 2.07 | 1,794 | 6 | 859 |
| 24/11/2024 | 2.20 | 2.19 | 2.20 | 1,924 | 3 | 878 |
| 17/11/2024 | 2.19 | 2.19 | 2.19 | 22 | 1 | 10 |
| 10/11/2024 | 2.18 | 2.18 | 2.18 | 11 | 1 | 5 |
| 03/11/2024 | 2.19 | 2.19 | 2.19 | 22 | 1 | 10 |
| 27/10/2024 | 2.06 | 2.05 | 2.05 | 1,315 | 5 | 641 |
| 20/10/2024 | 2.06 | 2.05 | 2.05 | 206 | 3 | 100 |
| 13/10/2024 | 2.05 | 2.05 | 2.05 | 447 | 2 | 218 |
| 18/08/2024 | 2.05 | 2.01 | 2.01 | 406 | 2 | 200 |
| 11/08/2024 | 2.06 | 2.06 | 2.06 | 363 | 1 | 176 |
| 14/07/2024 | 2.20 | 2.20 | 2.20 | 260 | 2 | 118 |
| 30/06/2024 | 2.11 | 2.06 | 2.06 | 652 | 4 | 313 |
| 02/06/2024 | 2.15 | 2.15 | 2.15 | 757 | 2 | 352 |
| 19/05/2024 | 2.20 | 2.20 | 2.20 | 3,973 | 6 | 1,806 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2021 | 2.52 | 2.40 | 2.52 | 2,248 | 8 | 925 |
| 02/05/2021 | 2.47 | 2.34 | 2.45 | 7,507 | 26 | 3,106 |
| 01/04/2021 | 2.67 | 2.54 | 2.60 | 401 | 3 | 155 |
| 01/03/2021 | 2.60 | 2.60 | 2.60 | 1,664 | 1 | 640 |
| 01/02/2021 | 2.70 | 2.60 | 2.60 | 4,609 | 9 | 1,737 |
| 03/01/2021 | 2.77 | 2.73 | 2.77 | 4,284 | 7 | 1,556 |
| 01/12/2020 | 2.95 | 2.67 | 2.88 | 3,292 | 13 | 1,167 |
| 01/11/2020 | 3.00 | 2.49 | 3.00 | 10,737 | 26 | 3,904 |
| 01/10/2020 | 2.38 | 2.18 | 2.38 | 2,703 | 8 | 1,212 |
| 01/09/2020 | 2.29 | 2.10 | 2.29 | 1,027 | 5 | 480 |
| 04/08/2020 | 2.21 | 2.21 | 2.21 | 884 | 2 | 400 |
| 02/02/2020 | 2.36 | 2.13 | 2.32 | 593 | 7 | 260 |
| 02/01/2020 | 2.72 | 2.33 | 2.55 | 7,474 | 21 | 3,089 |
| 01/12/2019 | 2.97 | 1.83 | 2.75 | 275,422 | 114 | 128,281 |
| 03/11/2019 | 2.10 | 1.98 | 1.98 | 4,811 | 6 | 2,300 |
| 01/10/2019 | 2.25 | 2.11 | 2.25 | 4,670 | 4 | 2,200 |
| 01/07/2019 | 2.30 | 2.13 | 2.28 | 2,349 | 4 | 1,085 |
| 02/06/2019 | 2.48 | 2.48 | 2.48 | 1,860 | 3 | 750 |
| 02/01/2019 | 2.68 | 2.68 | 2.68 | 635 | 2 | 237 |
| 01/07/2018 | 2.90 | 2.89 | 2.89 | 1,167 | 3 | 403 |