NORTHERN CEMENT CO. Historical
Performance Indicators 06/05/2026
MarketFirst
High Price1.65
Last Closing1.55
No. of Transactions12
SectorMining and Extraction Industries
Low Price1.55
Opening Price1.55
No. of Shares1,851
Div1.92
Change0.10
Closing Price1.65
Average Price1.58
P/E42.88
Value Traded2,920
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/03/2026 | 1.76 | 1.70 | 1.70 | 2,398 | 6 | 1,366 |
| 08/03/2026 | 1.80 | 1.76 | 1.76 | 539 | 8 | 305 |
| 25/02/2026 | 1.90 | 1.90 | 1.90 | 380 | 3 | 200 |
| 24/02/2026 | 1.83 | 1.80 | 1.80 | 602 | 7 | 333 |
| 17/02/2026 | 1.90 | 1.84 | 1.84 | 1,868 | 3 | 1,015 |
| 15/02/2026 | 1.92 | 1.92 | 1.92 | 1,008 | 3 | 525 |
| 12/02/2026 | 1.93 | 1.92 | 1.92 | 1,944 | 7 | 1,010 |
| 09/02/2026 | 1.93 | 1.93 | 1.93 | 187 | 1 | 97 |
| 05/02/2026 | 1.90 | 1.83 | 1.90 | 68 | 2 | 36 |
| 04/02/2026 | 1.92 | 1.85 | 1.85 | 9,673 | 4 | 5,211 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 26/10/2025 | 2.00 | 2.00 | 2.00 | 328 | 3 | 164 |
| 19/10/2025 | 2.00 | 2.00 | 2.00 | 80 | 1 | 40 |
| 12/10/2025 | 2.09 | 1.98 | 2.09 | 1,263 | 5 | 630 |
| 05/10/2025 | 2.00 | 1.97 | 2.00 | 2,317 | 15 | 1,160 |
| 28/09/2025 | 2.00 | 1.98 | 1.99 | 859 | 16 | 430 |
| 21/09/2025 | 2.02 | 1.99 | 1.99 | 5,308 | 29 | 2,652 |
| 14/09/2025 | 2.09 | 2.02 | 2.03 | 2,156 | 26 | 1,052 |
| 07/09/2025 | 2.13 | 2.09 | 2.10 | 1,133 | 6 | 533 |
| 31/08/2025 | 2.15 | 1.89 | 1.99 | 6,931 | 26 | 3,483 |
| 24/08/2025 | 2.17 | 2.00 | 2.00 | 5,438 | 28 | 2,596 |
| 10/08/2025 | 2.35 | 2.13 | 2.34 | 14,489 | 30 | 6,345 |
| 27/07/2025 | 2.30 | 2.13 | 2.20 | 1,558 | 9 | 711 |
| 13/07/2025 | 2.30 | 2.17 | 2.30 | 2,294 | 5 | 1,055 |
| 06/07/2025 | 2.17 | 2.17 | 2.17 | 239 | 2 | 110 |
| 29/06/2025 | 2.34 | 2.24 | 2.34 | 164 | 6 | 73 |
| 15/06/2025 | 2.34 | 2.09 | 2.34 | 161 | 2 | 77 |
| 01/06/2025 | 2.25 | 1.97 | 2.25 | 3,080 | 12 | 1,416 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/04/2023 | 2.60 | 2.48 | 2.60 | 3,050 | 6 | 1,179 |
| 01/03/2023 | 2.68 | 2.50 | 2.68 | 2,917 | 5 | 1,131 |
| 01/02/2023 | 2.50 | 2.29 | 2.50 | 646 | 3 | 265 |
| 02/01/2023 | 2.67 | 2.67 | 2.67 | 668 | 3 | 250 |
| 01/12/2022 | 2.88 | 2.36 | 2.88 | 36,057 | 64 | 13,596 |