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 |
|---|---|---|---|---|---|---|
| 17/12/2019 | 2.59 | 2.46 | 2.59 | 23,637 | 22 | 9,452 |
| 16/12/2019 | 2.41 | 2.28 | 2.41 | 5,505 | 10 | 2,308 |
| 15/12/2019 | 2.25 | 2.10 | 2.25 | 8,795 | 4 | 4,000 |
| 12/12/2019 | 2.10 | 1.83 | 2.10 | 144,073 | 4 | 78,190 |
| 11/12/2019 | 2.10 | 1.96 | 1.96 | 4,731 | 3 | 2,262 |
| 10/12/2019 | 2.10 | 2.10 | 2.10 | 420 | 1 | 200 |
| 02/12/2019 | 1.98 | 1.98 | 1.98 | 396 | 1 | 200 |
| 28/11/2019 | 1.98 | 1.98 | 1.98 | 198 | 1 | 100 |
| 26/11/2019 | 2.10 | 2.10 | 2.10 | 3,236 | 1 | 1,541 |
| 25/11/2019 | 2.09 | 2.09 | 2.09 | 1,168 | 3 | 559 |
| 20/11/2019 | 2.09 | 2.09 | 2.09 | 209 | 1 | 100 |
| 30/10/2019 | 2.25 | 2.11 | 2.25 | 4,670 | 4 | 2,200 |
| 31/07/2019 | 2.28 | 2.13 | 2.28 | 2,192 | 2 | 1,015 |
| 23/07/2019 | 2.13 | 2.13 | 2.13 | 53 | 1 | 25 |
| 21/07/2019 | 2.30 | 2.30 | 2.30 | 104 | 1 | 45 |
| 16/06/2019 | 2.48 | 2.48 | 2.48 | 1,860 | 3 | 750 |
| 16/01/2019 | 2.68 | 2.68 | 2.68 | 635 | 2 | 237 |
| 30/07/2018 | 2.89 | 2.89 | 2.89 | 587 | 1 | 203 |
| 29/07/2018 | 2.90 | 2.90 | 2.90 | 580 | 2 | 200 |
| 06/05/2018 | 2.80 | 2.65 | 2.80 | 825 | 2 | 300 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2013 | 3.05 | 2.94 | 3.00 | 90,339 | 121 | 30,028 |
| 24/11/2013 | 3.00 | 2.71 | 2.90 | 92,785 | 127 | 32,282 |
| 17/11/2013 | 2.71 | 2.00 | 2.71 | 67,283 | 165 | 29,208 |
| 10/11/2013 | 1.98 | 1.30 | 1.98 | 246,241 | 93 | 180,533 |
| 03/11/2013 | 1.56 | 1.40 | 1.40 | 23,870 | 42 | 16,247 |
| 27/10/2013 | 1.60 | 1.57 | 1.59 | 7,267 | 16 | 4,561 |
| 20/10/2013 | 1.59 | 1.53 | 1.59 | 8,963 | 21 | 5,720 |
| 13/10/2013 | 1.70 | 1.62 | 1.62 | 4,930 | 19 | 2,982 |
| 06/10/2013 | 1.59 | 1.58 | 1.59 | 13,402 | 19 | 8,480 |
| 29/09/2013 | 1.57 | 1.50 | 1.52 | 1,771 | 8 | 1,154 |
| 22/09/2013 | 1.60 | 1.60 | 1.60 | 80 | 1 | 50 |
| 15/09/2013 | 1.70 | 1.60 | 1.60 | 5,006 | 14 | 3,055 |
| 08/09/2013 | 1.82 | 1.37 | 1.70 | 9,108 | 24 | 5,725 |
| 01/09/2013 | 1.85 | 1.48 | 1.48 | 11,071 | 14 | 6,812 |
| 12/08/2013 | 2.03 | 2.00 | 2.00 | 4,550 | 11 | 2,266 |
| 28/07/2013 | 2.15 | 2.05 | 2.15 | 207 | 2 | 100 |
| 21/07/2013 | 2.13 | 2.00 | 2.10 | 1,082 | 6 | 540 |
| 07/07/2013 | 1.96 | 1.96 | 1.96 | 196 | 1 | 100 |
| 30/06/2013 | 2.09 | 1.95 | 2.09 | 404 | 2 | 200 |
| 23/06/2013 | 1.95 | 1.95 | 1.95 | 138 | 1 | 71 |