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 |
|---|---|---|---|---|---|---|
| 15/06/2025 | 2.34 | 2.09 | 2.34 | 161 | 2 | 77 |
| 04/06/2025 | 2.25 | 2.10 | 2.25 | 2,416 | 8 | 1,079 |
| 03/06/2025 | 2.10 | 2.10 | 2.10 | 2 | 1 | 1 |
| 02/06/2025 | 1.97 | 1.97 | 1.97 | 524 | 1 | 266 |
| 01/06/2025 | 1.97 | 1.97 | 1.97 | 138 | 2 | 70 |
| 21/05/2025 | 2.12 | 2.12 | 2.12 | 212 | 1 | 100 |
| 19/05/2025 | 2.12 | 2.12 | 2.12 | 74 | 1 | 35 |
| 18/05/2025 | 1.98 | 1.72 | 1.98 | 1,298 | 4 | 705 |
| 15/05/2025 | 1.95 | 1.85 | 1.85 | 3,176 | 7 | 1,659 |
| 14/05/2025 | 2.00 | 2.00 | 2.00 | 10 | 1 | 5 |
| 06/05/2025 | 1.95 | 1.95 | 1.95 | 213 | 2 | 109 |
| 21/04/2025 | 2.09 | 2.09 | 2.09 | 21 | 1 | 10 |
| 10/04/2025 | 2.09 | 2.09 | 2.09 | 270 | 2 | 129 |
| 04/03/2025 | 2.09 | 2.09 | 2.09 | 378 | 1 | 181 |
| 19/02/2025 | 2.20 | 2.20 | 2.20 | 220 | 2 | 100 |
| 06/02/2025 | 2.18 | 2.17 | 2.17 | 341 | 2 | 157 |
| 02/02/2025 | 2.18 | 2.18 | 2.18 | 7 | 1 | 3 |
| 29/01/2025 | 2.18 | 2.18 | 2.18 | 24 | 1 | 11 |
| 23/01/2025 | 2.35 | 2.34 | 2.35 | 49,670 | 2 | 21,138 |
| 22/01/2025 | 2.34 | 2.34 | 2.34 | 496 | 3 | 212 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/06/2022 | 2.45 | 2.45 | 2.45 | 17 | 1 | 7 |
| 12/06/2022 | 2.45 | 2.40 | 2.45 | 529 | 3 | 220 |
| 05/06/2022 | 2.30 | 2.30 | 2.30 | 575 | 1 | 250 |
| 29/05/2022 | 2.25 | 2.25 | 2.25 | 473 | 2 | 210 |
| 22/05/2022 | 2.14 | 2.14 | 2.14 | 253 | 1 | 118 |
| 15/05/2022 | 2.11 | 2.11 | 2.11 | 563 | 2 | 267 |
| 10/04/2022 | 2.26 | 2.26 | 2.26 | 156 | 1 | 69 |
| 27/03/2022 | 2.27 | 2.10 | 2.11 | 626 | 5 | 288 |
| 13/03/2022 | 2.39 | 2.28 | 2.39 | 1,151 | 5 | 500 |
| 06/03/2022 | 2.28 | 2.28 | 2.28 | 641 | 4 | 281 |
| 27/02/2022 | 2.25 | 2.12 | 2.25 | 2,129 | 3 | 1,000 |
| 20/02/2022 | 2.11 | 2.11 | 2.11 | 106 | 1 | 50 |
| 13/02/2022 | 2.26 | 2.26 | 2.26 | 34 | 1 | 15 |
| 06/02/2022 | 2.18 | 2.11 | 2.11 | 1,609 | 7 | 750 |
| 30/01/2022 | 2.37 | 2.35 | 2.35 | 946 | 3 | 400 |
| 23/01/2022 | 2.46 | 2.45 | 2.45 | 369 | 2 | 150 |
| 16/01/2022 | 2.52 | 2.52 | 2.52 | 1,260 | 1 | 500 |
| 09/01/2022 | 2.50 | 2.50 | 2.50 | 625 | 1 | 250 |
| 02/01/2022 | 2.56 | 2.56 | 2.56 | 640 | 1 | 250 |
| 26/12/2021 | 2.74 | 2.47 | 2.74 | 5,640 | 18 | 2,100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/08/2014 | 2.99 | 2.70 | 2.90 | 26,573 | 41 | 9,128 |
| 01/07/2014 | 2.92 | 2.71 | 2.91 | 6,120 | 19 | 2,144 |
| 01/06/2014 | 2.92 | 2.50 | 2.92 | 30,565 | 30 | 12,002 |
| 04/05/2014 | 2.91 | 2.40 | 2.48 | 42,320 | 94 | 15,810 |
| 01/04/2014 | 2.59 | 2.50 | 2.55 | 9,189 | 12 | 3,655 |
| 02/03/2014 | 2.55 | 2.40 | 2.55 | 692 | 5 | 279 |
| 02/02/2014 | 2.85 | 2.47 | 2.59 | 21,303 | 52 | 7,993 |
| 02/01/2014 | 2.99 | 2.76 | 2.85 | 4,143 | 10 | 1,471 |
| 01/12/2013 | 3.10 | 2.85 | 3.00 | 329,039 | 404 | 110,134 |
| 03/11/2013 | 3.00 | 1.30 | 2.90 | 430,179 | 427 | 258,270 |
| 01/10/2013 | 1.70 | 1.51 | 1.59 | 35,040 | 78 | 22,058 |
| 01/09/2013 | 1.85 | 1.37 | 1.53 | 26,559 | 58 | 16,481 |
| 01/08/2013 | 2.03 | 2.00 | 2.00 | 4,550 | 11 | 2,266 |
| 01/07/2013 | 2.15 | 1.96 | 2.15 | 1,486 | 9 | 740 |
| 02/06/2013 | 2.09 | 1.94 | 2.09 | 2,879 | 20 | 1,459 |
| 01/05/2013 | 2.35 | 1.94 | 2.09 | 13,004 | 67 | 6,110 |
| 01/04/2013 | 2.80 | 2.09 | 2.09 | 10,048 | 35 | 3,905 |
| 03/03/2013 | 2.59 | 1.88 | 2.59 | 30,581 | 114 | 14,355 |
| 03/02/2013 | 3.11 | 2.57 | 2.57 | 5,401 | 11 | 1,951 |
| 02/01/2013 | 3.17 | 3.17 | 3.17 | 317 | 2 | 100 |