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 |
|---|---|---|---|---|---|---|
| 07/09/2025 | 2.13 | 2.13 | 2.13 | 699 | 2 | 328 |
| 02/09/2025 | 2.01 | 1.99 | 1.99 | 6,322 | 15 | 3,166 |
| 01/09/2025 | 2.15 | 1.89 | 2.15 | 551 | 8 | 289 |
| 31/08/2025 | 2.14 | 2.04 | 2.04 | 58 | 3 | 28 |
| 27/08/2025 | 2.03 | 2.00 | 2.00 | 2,212 | 9 | 1,100 |
| 26/08/2025 | 2.15 | 2.13 | 2.13 | 1,204 | 8 | 564 |
| 24/08/2025 | 2.17 | 2.17 | 2.17 | 2,022 | 11 | 932 |
| 14/08/2025 | 2.34 | 2.34 | 2.34 | 2 | 1 | 1 |
| 13/08/2025 | 2.34 | 2.34 | 2.34 | 2 | 1 | 1 |
| 12/08/2025 | 2.35 | 2.20 | 2.34 | 13,264 | 23 | 5,785 |
| 11/08/2025 | 2.20 | 2.19 | 2.20 | 1,058 | 3 | 482 |
| 10/08/2025 | 2.13 | 2.13 | 2.13 | 162 | 2 | 76 |
| 30/07/2025 | 2.20 | 2.20 | 2.20 | 1,118 | 2 | 508 |
| 29/07/2025 | 2.20 | 2.20 | 2.20 | 13 | 1 | 6 |
| 27/07/2025 | 2.30 | 2.13 | 2.13 | 427 | 6 | 197 |
| 16/07/2025 | 2.30 | 2.25 | 2.30 | 124 | 2 | 55 |
| 15/07/2025 | 2.17 | 2.17 | 2.17 | 2,170 | 3 | 1,000 |
| 09/07/2025 | 2.17 | 2.17 | 2.17 | 239 | 2 | 110 |
| 03/07/2025 | 2.34 | 2.24 | 2.34 | 142 | 5 | 63 |
| 02/07/2025 | 2.25 | 2.25 | 2.25 | 23 | 1 | 10 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/05/2023 | 2.62 | 2.61 | 2.62 | 7,072 | 12 | 2,700 |
| 16/04/2023 | 2.60 | 2.48 | 2.60 | 3,050 | 6 | 1,179 |
| 26/03/2023 | 2.68 | 2.50 | 2.68 | 2,917 | 5 | 1,131 |
| 19/02/2023 | 2.50 | 2.29 | 2.50 | 646 | 3 | 265 |
| 02/01/2023 | 2.67 | 2.67 | 2.67 | 668 | 3 | 250 |
| 26/12/2022 | 2.88 | 2.50 | 2.88 | 34,637 | 56 | 13,021 |
| 18/12/2022 | 2.51 | 2.42 | 2.50 | 1,302 | 7 | 525 |
| 11/12/2022 | 2.36 | 2.36 | 2.36 | 118 | 1 | 50 |
| 06/11/2022 | 2.20 | 2.20 | 2.20 | 1,115 | 2 | 507 |
| 30/10/2022 | 2.27 | 2.27 | 2.27 | 1,135 | 1 | 500 |
| 16/10/2022 | 2.33 | 2.33 | 2.33 | 4,136 | 2 | 1,775 |
| 18/09/2022 | 2.51 | 2.51 | 2.51 | 1,255 | 1 | 500 |
| 11/09/2022 | 2.45 | 2.45 | 2.45 | 980 | 1 | 400 |
| 28/08/2022 | 2.40 | 2.40 | 2.40 | 120 | 1 | 50 |
| 21/08/2022 | 2.32 | 2.16 | 2.32 | 1,196 | 3 | 550 |
| 07/08/2022 | 2.23 | 2.20 | 2.21 | 6,128 | 9 | 2,776 |
| 31/07/2022 | 2.22 | 2.21 | 2.22 | 111 | 2 | 50 |
| 24/07/2022 | 2.21 | 2.21 | 2.21 | 133 | 1 | 60 |
| 17/07/2022 | 2.30 | 2.30 | 2.30 | 230 | 1 | 100 |
| 26/06/2022 | 2.45 | 2.45 | 2.45 | 1,061 | 1 | 433 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/04/2016 | 3.09 | 2.80 | 2.80 | 65,445 | 22 | 22,048 |
| 01/03/2016 | 3.05 | 3.00 | 3.00 | 3,948 | 6 | 1,315 |
| 01/02/2016 | 3.09 | 2.87 | 2.90 | 3,026 | 3 | 1,041 |
| 03/01/2016 | 3.10 | 3.10 | 3.10 | 930 | 1 | 300 |
| 01/12/2015 | 3.02 | 3.02 | 3.02 | 906 | 2 | 300 |
| 01/11/2015 | 3.06 | 3.00 | 3.00 | 9,024 | 11 | 3,000 |
| 01/10/2015 | 3.12 | 2.94 | 3.12 | 12,495 | 21 | 4,079 |
| 01/09/2015 | 2.95 | 2.93 | 2.95 | 808 | 3 | 275 |
| 02/08/2015 | 3.10 | 2.92 | 2.92 | 26,243 | 47 | 8,713 |
| 01/07/2015 | 3.35 | 3.05 | 3.25 | 35,096 | 29 | 10,846 |
| 01/06/2015 | 3.20 | 3.00 | 3.09 | 36,405 | 48 | 11,818 |
| 03/05/2015 | 3.00 | 2.95 | 3.00 | 3,739 | 9 | 1,254 |
| 01/04/2015 | 3.43 | 2.95 | 2.97 | 53,468 | 84 | 16,973 |
| 01/03/2015 | 3.35 | 3.17 | 3.35 | 369,097 | 61 | 114,032 |
| 01/02/2015 | 3.35 | 3.17 | 3.29 | 13,337 | 22 | 4,127 |
| 04/01/2015 | 3.40 | 3.25 | 3.25 | 14,052 | 39 | 4,245 |
| 01/12/2014 | 3.47 | 3.00 | 3.38 | 216,421 | 194 | 66,328 |
| 02/11/2014 | 3.25 | 2.88 | 3.13 | 330,057 | 359 | 107,955 |
| 01/10/2014 | 3.11 | 2.70 | 2.97 | 176,855 | 145 | 58,487 |
| 01/09/2014 | 2.94 | 2.64 | 2.65 | 17,192 | 29 | 6,349 |