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 |
|---|---|---|---|---|---|---|
| 16/11/2025 | 1.85 | 1.85 | 1.85 | 1,850 | 1 | 1,000 |
| 13/11/2025 | 1.85 | 1.85 | 1.85 | 1,843 | 5 | 996 |
| 11/11/2025 | 1.96 | 1.82 | 1.84 | 3,012 | 5 | 1,622 |
| 10/11/2025 | 1.96 | 1.95 | 1.96 | 840 | 4 | 430 |
| 09/11/2025 | 1.95 | 1.85 | 1.95 | 4,230 | 17 | 2,280 |
| 06/11/2025 | 1.99 | 1.99 | 1.99 | 40 | 1 | 20 |
| 27/10/2025 | 2.00 | 2.00 | 2.00 | 148 | 1 | 74 |
| 26/10/2025 | 2.00 | 2.00 | 2.00 | 180 | 2 | 90 |
| 22/10/2025 | 2.00 | 2.00 | 2.00 | 80 | 1 | 40 |
| 12/10/2025 | 2.09 | 1.98 | 2.09 | 1,263 | 5 | 630 |
| 09/10/2025 | 2.00 | 1.99 | 2.00 | 370 | 4 | 185 |
| 08/10/2025 | 2.00 | 2.00 | 2.00 | 398 | 2 | 199 |
| 07/10/2025 | 2.00 | 1.97 | 2.00 | 209 | 4 | 106 |
| 06/10/2025 | 2.00 | 1.99 | 2.00 | 1,142 | 4 | 571 |
| 05/10/2025 | 2.00 | 2.00 | 2.00 | 198 | 1 | 99 |
| 02/10/2025 | 1.99 | 1.99 | 1.99 | 20 | 2 | 10 |
| 01/10/2025 | 1.99 | 1.98 | 1.98 | 59 | 2 | 30 |
| 30/09/2025 | 1.99 | 1.98 | 1.99 | 8 | 2 | 4 |
| 29/09/2025 | 2.00 | 2.00 | 2.00 | 602 | 4 | 301 |
| 28/09/2025 | 2.00 | 1.98 | 1.98 | 170 | 6 | 85 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2023 | 2.64 | 2.63 | 2.64 | 5,269 | 5 | 1,996 |
| 17/09/2023 | 2.65 | 2.51 | 2.65 | 2,841 | 2 | 1,076 |
| 13/08/2023 | 2.51 | 2.51 | 2.51 | 324 | 1 | 129 |
| 30/07/2023 | 2.51 | 2.51 | 2.51 | 126 | 3 | 50 |
| 23/07/2023 | 2.51 | 2.51 | 2.51 | 113 | 2 | 45 |
| 09/07/2023 | 2.60 | 2.60 | 2.60 | 1,300 | 1 | 500 |
| 02/07/2023 | 2.50 | 2.50 | 2.50 | 675 | 3 | 270 |
| 11/06/2023 | 2.33 | 2.33 | 2.33 | 110 | 1 | 47 |
| 04/06/2023 | 2.48 | 2.48 | 2.48 | 5,409 | 4 | 2,181 |
| 28/05/2023 | 2.68 | 2.68 | 2.68 | 4,033 | 4 | 1,505 |
| 21/05/2023 | 2.68 | 2.67 | 2.67 | 2,304 | 3 | 860 |
| 14/05/2023 | 2.70 | 2.70 | 2.70 | 2,538 | 5 | 940 |
| 01/05/2023 | 2.62 | 2.61 | 2.62 | 7,072 | 12 | 2,700 |
| 16/04/2023 | 2.60 | 2.48 | 2.60 | 3,050 | 6 | 1,179 |
| 26/03/2023 | 2.68 | 2.50 | 2.68 | 2,917 | 5 | 1,131 |
| 19/02/2023 | 2.50 | 2.29 | 2.50 | 646 | 3 | 265 |
| 02/01/2023 | 2.67 | 2.67 | 2.67 | 668 | 3 | 250 |
| 26/12/2022 | 2.88 | 2.50 | 2.88 | 34,637 | 56 | 13,021 |
| 18/12/2022 | 2.51 | 2.42 | 2.50 | 1,302 | 7 | 525 |
| 11/12/2022 | 2.36 | 2.36 | 2.36 | 118 | 1 | 50 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/07/2016 | 2.85 | 2.85 | 2.85 | 3,317 | 6 | 1,164 |
| 01/06/2016 | 2.85 | 2.85 | 2.85 | 5,369 | 5 | 1,884 |
| 02/05/2016 | 2.85 | 2.80 | 2.85 | 20,220 | 7 | 7,218 |
| 03/04/2016 | 3.09 | 2.80 | 2.80 | 65,445 | 22 | 22,048 |
| 01/03/2016 | 3.05 | 3.00 | 3.00 | 3,948 | 6 | 1,315 |
| 01/02/2016 | 3.09 | 2.87 | 2.90 | 3,026 | 3 | 1,041 |
| 03/01/2016 | 3.10 | 3.10 | 3.10 | 930 | 1 | 300 |
| 01/12/2015 | 3.02 | 3.02 | 3.02 | 906 | 2 | 300 |
| 01/11/2015 | 3.06 | 3.00 | 3.00 | 9,024 | 11 | 3,000 |
| 01/10/2015 | 3.12 | 2.94 | 3.12 | 12,495 | 21 | 4,079 |
| 01/09/2015 | 2.95 | 2.93 | 2.95 | 808 | 3 | 275 |
| 02/08/2015 | 3.10 | 2.92 | 2.92 | 26,243 | 47 | 8,713 |
| 01/07/2015 | 3.35 | 3.05 | 3.25 | 35,096 | 29 | 10,846 |
| 01/06/2015 | 3.20 | 3.00 | 3.09 | 36,405 | 48 | 11,818 |
| 03/05/2015 | 3.00 | 2.95 | 3.00 | 3,739 | 9 | 1,254 |
| 01/04/2015 | 3.43 | 2.95 | 2.97 | 53,468 | 84 | 16,973 |
| 01/03/2015 | 3.35 | 3.17 | 3.35 | 369,097 | 61 | 114,032 |
| 01/02/2015 | 3.35 | 3.17 | 3.29 | 13,337 | 22 | 4,127 |
| 04/01/2015 | 3.40 | 3.25 | 3.25 | 14,052 | 39 | 4,245 |
| 01/12/2014 | 3.47 | 3.00 | 3.38 | 216,421 | 194 | 66,328 |