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 |
|---|---|---|---|---|---|---|
| 09/12/2025 | 1.93 | 1.92 | 1.92 | 211 | 2 | 110 |
| 07/12/2025 | 1.91 | 1.90 | 1.91 | 1,923 | 2 | 1,007 |
| 04/12/2025 | 1.90 | 1.90 | 1.90 | 2,858 | 4 | 1,504 |
| 03/12/2025 | 1.90 | 1.90 | 1.90 | 21 | 2 | 11 |
| 02/12/2025 | 1.90 | 1.90 | 1.90 | 901 | 3 | 474 |
| 01/12/2025 | 1.90 | 1.90 | 1.90 | 2,278 | 4 | 1,199 |
| 30/11/2025 | 1.90 | 1.90 | 1.90 | 2 | 1 | 1 |
| 27/11/2025 | 1.90 | 1.86 | 1.86 | 4,887 | 13 | 2,577 |
| 23/11/2025 | 1.94 | 1.93 | 1.94 | 1,940 | 5 | 1,000 |
| 19/11/2025 | 1.94 | 1.93 | 1.94 | 3,408 | 7 | 1,758 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 12/05/2024 | 2.21 | 2.20 | 2.20 | 3,628 | 7 | 1,642 |
| 28/04/2024 | 2.38 | 2.23 | 2.38 | 470 | 2 | 210 |
| 21/04/2024 | 2.41 | 2.09 | 2.41 | 1,113 | 6 | 516 |
| 14/04/2024 | 2.12 | 2.12 | 2.12 | 3,072 | 1 | 1,449 |
| 31/03/2024 | 2.25 | 2.25 | 2.25 | 11 | 1 | 5 |
| 24/03/2024 | 2.12 | 2.11 | 2.11 | 2,111 | 2 | 1,000 |
| 25/02/2024 | 2.28 | 2.28 | 2.28 | 312 | 3 | 137 |
| 18/02/2024 | 2.46 | 2.22 | 2.46 | 2,332 | 6 | 1,030 |
| 11/02/2024 | 2.40 | 2.40 | 2.40 | 720 | 1 | 300 |
| 04/02/2024 | 2.58 | 2.40 | 2.40 | 2,703 | 6 | 1,111 |
| 07/01/2024 | 2.45 | 2.45 | 2.45 | 613 | 5 | 250 |
| 24/12/2023 | 2.58 | 2.58 | 2.58 | 645 | 2 | 250 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2018 | 2.80 | 2.51 | 2.80 | 2,361 | 5 | 900 |
| 01/04/2018 | 2.35 | 2.30 | 2.35 | 19,813 | 23 | 8,486 |
| 01/03/2018 | 2.35 | 2.33 | 2.34 | 15,925 | 20 | 6,786 |