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 |
|---|---|---|---|---|---|---|
| 09/10/2025 | 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 |
| 25/09/2025 | 2.00 | 1.99 | 1.99 | 182 | 5 | 91 |
| 23/09/2025 | 2.00 | 2.00 | 2.00 | 2 | 1 | 1 |
| 22/09/2025 | 2.00 | 2.00 | 2.00 | 1,310 | 4 | 655 |
| 21/09/2025 | 2.02 | 1.99 | 2.00 | 3,814 | 19 | 1,905 |
| 18/09/2025 | 2.03 | 2.02 | 2.03 | 47 | 3 | 23 |
| 17/09/2025 | 2.09 | 2.02 | 2.02 | 2,085 | 17 | 1,017 |
| 16/09/2025 | 2.06 | 2.03 | 2.05 | 25 | 6 | 12 |
| 10/09/2025 | 2.10 | 2.10 | 2.10 | 8 | 1 | 4 |
| 09/09/2025 | 2.09 | 2.09 | 2.09 | 2 | 1 | 1 |
| 08/09/2025 | 2.12 | 2.12 | 2.12 | 424 | 2 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/12/2023 | 2.42 | 2.42 | 2.42 | 632 | 1 | 261 |
| 03/12/2023 | 2.53 | 2.39 | 2.53 | 158 | 2 | 63 |
| 26/11/2023 | 2.36 | 2.36 | 2.36 | 54 | 1 | 23 |
| 05/11/2023 | 2.34 | 2.34 | 2.34 | 854 | 2 | 365 |
| 29/10/2023 | 2.46 | 2.46 | 2.46 | 290 | 1 | 118 |
| 22/10/2023 | 2.46 | 2.46 | 2.46 | 1,230 | 1 | 500 |
| 15/10/2023 | 2.62 | 2.62 | 2.62 | 26 | 1 | 10 |
| 08/10/2023 | 2.55 | 2.55 | 2.55 | 112 | 1 | 44 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2018 | 2.71 | 2.41 | 2.41 | 13,867 | 10 | 5,721 |
| 02/01/2018 | 2.88 | 2.88 | 2.88 | 288 | 1 | 100 |
| 03/12/2017 | 2.88 | 2.59 | 2.88 | 15,701 | 9 | 5,665 |
| 01/11/2017 | 2.60 | 2.41 | 2.41 | 8,949 | 4 | 3,461 |
| 01/10/2017 | 2.74 | 2.74 | 2.74 | 274 | 1 | 100 |
| 05/09/2017 | 2.73 | 2.73 | 2.73 | 1,755 | 7 | 643 |
| 01/08/2017 | 2.75 | 2.60 | 2.60 | 8,548 | 8 | 3,263 |
| 02/07/2017 | 2.83 | 2.75 | 2.75 | 1,431 | 4 | 520 |
| 01/06/2017 | 2.99 | 2.95 | 2.95 | 3,212 | 3 | 1,075 |
| 01/05/2017 | 2.96 | 2.95 | 2.96 | 3,142 | 7 | 1,063 |
| 02/04/2017 | 3.00 | 2.95 | 2.95 | 9,351 | 12 | 3,156 |
| 01/02/2017 | 2.95 | 2.95 | 2.95 | 1,475 | 1 | 500 |
| 02/01/2017 | 3.00 | 3.00 | 3.00 | 954 | 2 | 318 |
| 01/11/2016 | 3.05 | 2.87 | 3.03 | 44,154 | 10 | 14,715 |
| 03/10/2016 | 2.96 | 2.85 | 2.96 | 8,278 | 11 | 2,856 |
| 01/09/2016 | 2.88 | 2.85 | 2.88 | 6,419 | 3 | 2,250 |
| 01/08/2016 | 2.85 | 2.67 | 2.68 | 10,406 | 6 | 3,682 |
| 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 |