NORTHERN CEMENT CO. Historical
Performance Indicators 15/06/2026
MarketFirst
High Price1.69
Last Closing1.70
No. of Transactions4
SectorMining and Extraction Industries
Low Price1.60
Opening Price1.60
No. of Shares1,600
Div1.87
Change-0.01
Closing Price1.69
Average Price1.63
P/E43.92
Value Traded2,614
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/06/2021 | 2.52 | 2.52 | 2.52 | 567 | 2 | 225 |
| 13/06/2021 | 2.40 | 2.40 | 2.40 | 960 | 3 | 400 |
| 09/06/2021 | 2.40 | 2.40 | 2.40 | 240 | 1 | 100 |
| 08/06/2021 | 2.41 | 2.40 | 2.41 | 481 | 2 | 200 |
| 27/05/2021 | 2.45 | 2.45 | 2.45 | 1,715 | 5 | 700 |
| 26/05/2021 | 2.35 | 2.34 | 2.34 | 945 | 4 | 403 |
| 23/05/2021 | 2.46 | 2.46 | 2.46 | 320 | 2 | 130 |
| 18/05/2021 | 2.47 | 2.35 | 2.35 | 2,157 | 5 | 883 |
| 17/05/2021 | 2.47 | 2.35 | 2.47 | 1,505 | 7 | 640 |
| 16/05/2021 | 2.47 | 2.47 | 2.47 | 865 | 3 | 350 |
| 20/04/2021 | 2.60 | 2.54 | 2.60 | 267 | 2 | 105 |
| 04/04/2021 | 2.67 | 2.67 | 2.67 | 134 | 1 | 50 |
| 31/03/2021 | 2.60 | 2.60 | 2.60 | 1,664 | 1 | 640 |
| 28/02/2021 | 2.60 | 2.60 | 2.60 | 130 | 1 | 50 |
| 25/02/2021 | 2.70 | 2.70 | 2.70 | 216 | 1 | 80 |
| 14/02/2021 | 2.70 | 2.70 | 2.70 | 945 | 2 | 350 |
| 10/02/2021 | 2.64 | 2.64 | 2.64 | 908 | 2 | 344 |
| 09/02/2021 | 2.64 | 2.64 | 2.64 | 1,206 | 1 | 457 |
| 02/02/2021 | 2.64 | 2.64 | 2.64 | 1,204 | 2 | 456 |
| 14/01/2021 | 2.77 | 2.73 | 2.77 | 4,257 | 6 | 1,546 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 16/11/2014 | 3.25 | 2.95 | 3.14 | 150,482 | 152 | 47,978 |
| 09/11/2014 | 3.02 | 2.88 | 2.88 | 51,325 | 71 | 17,421 |
| 02/11/2014 | 3.15 | 2.90 | 2.93 | 110,945 | 115 | 36,865 |
| 26/10/2014 | 3.11 | 2.70 | 2.97 | 171,200 | 132 | 56,414 |
| 19/10/2014 | 2.73 | 2.70 | 2.70 | 1,397 | 3 | 517 |
| 12/10/2014 | 2.73 | 2.73 | 2.73 | 1,365 | 1 | 500 |
| 08/10/2014 | 2.74 | 2.73 | 2.73 | 1,720 | 4 | 628 |
| 28/09/2014 | 2.74 | 2.74 | 2.74 | 1,173 | 5 | 428 |
| 21/09/2014 | 2.65 | 2.64 | 2.65 | 8,092 | 10 | 3,054 |
| 14/09/2014 | 2.76 | 2.65 | 2.65 | 3,848 | 8 | 1,417 |
| 07/09/2014 | 2.94 | 2.75 | 2.94 | 5,092 | 9 | 1,823 |
| 31/08/2014 | 2.94 | 2.93 | 2.94 | 161 | 2 | 55 |
| 24/08/2014 | 2.93 | 2.77 | 2.90 | 2,457 | 8 | 876 |