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 |
|---|---|---|---|---|---|---|
| 19/01/2025 | 2.18 | 2.18 | 2.18 | 172 | 3 | 79 |
| 05/01/2025 | 2.35 | 2.30 | 2.35 | 4,460 | 3 | 1,900 |
| 31/12/2024 | 2.35 | 2.23 | 2.35 | 4,102 | 10 | 1,791 |
| 26/12/2024 | 2.21 | 2.21 | 2.21 | 111 | 1 | 50 |
| 18/12/2024 | 2.06 | 2.06 | 2.06 | 742 | 2 | 360 |
| 15/12/2024 | 2.06 | 2.06 | 2.06 | 2,095 | 4 | 1,017 |
| 12/12/2024 | 2.07 | 2.07 | 2.07 | 1,035 | 1 | 500 |
| 11/12/2024 | 2.22 | 2.22 | 2.22 | 222 | 1 | 100 |
| 09/12/2024 | 2.22 | 2.06 | 2.22 | 537 | 4 | 259 |
| 27/11/2024 | 2.20 | 2.20 | 2.20 | 220 | 1 | 100 |
| 25/11/2024 | 2.19 | 2.19 | 2.19 | 1,704 | 2 | 778 |
| 18/11/2024 | 2.19 | 2.19 | 2.19 | 22 | 1 | 10 |
| 13/11/2024 | 2.18 | 2.18 | 2.18 | 11 | 1 | 5 |
| 03/11/2024 | 2.19 | 2.19 | 2.19 | 22 | 1 | 10 |
| 28/10/2024 | 2.06 | 2.05 | 2.05 | 1,315 | 5 | 641 |
| 22/10/2024 | 2.06 | 2.05 | 2.05 | 206 | 3 | 100 |
| 17/10/2024 | 2.05 | 2.05 | 2.05 | 205 | 1 | 100 |
| 15/10/2024 | 2.05 | 2.05 | 2.05 | 242 | 1 | 118 |
| 18/08/2024 | 2.05 | 2.01 | 2.01 | 406 | 2 | 200 |
| 13/08/2024 | 2.06 | 2.06 | 2.06 | 363 | 1 | 176 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/12/2021 | 2.65 | 2.45 | 2.65 | 823 | 6 | 320 |
| 12/12/2021 | 2.60 | 2.45 | 2.60 | 980 | 5 | 392 |
| 05/12/2021 | 2.47 | 2.25 | 2.47 | 5,515 | 13 | 2,306 |
| 21/11/2021 | 2.40 | 2.33 | 2.40 | 4,555 | 6 | 1,936 |
| 24/10/2021 | 2.32 | 2.32 | 2.32 | 139 | 1 | 60 |
| 17/10/2021 | 2.31 | 2.31 | 2.31 | 529 | 1 | 229 |
| 03/10/2021 | 2.35 | 2.31 | 2.31 | 3,803 | 4 | 1,629 |
| 26/09/2021 | 2.37 | 2.35 | 2.35 | 5,044 | 5 | 2,129 |
| 19/09/2021 | 2.37 | 2.37 | 2.37 | 71 | 1 | 30 |
| 12/09/2021 | 2.35 | 2.35 | 2.35 | 705 | 1 | 300 |
| 05/09/2021 | 2.35 | 2.35 | 2.35 | 118 | 1 | 50 |
| 29/08/2021 | 2.35 | 2.35 | 2.35 | 980 | 4 | 417 |
| 22/08/2021 | 2.35 | 2.35 | 2.35 | 143 | 2 | 61 |
| 25/07/2021 | 2.46 | 2.33 | 2.33 | 7,306 | 9 | 3,032 |
| 11/07/2021 | 2.55 | 2.46 | 2.46 | 202 | 2 | 82 |
| 04/07/2021 | 2.43 | 2.43 | 2.43 | 49 | 1 | 20 |
| 13/06/2021 | 2.52 | 2.40 | 2.52 | 1,527 | 5 | 625 |
| 06/06/2021 | 2.41 | 2.40 | 2.40 | 721 | 3 | 300 |
| 23/05/2021 | 2.46 | 2.34 | 2.45 | 2,980 | 11 | 1,233 |
| 16/05/2021 | 2.47 | 2.35 | 2.35 | 4,527 | 15 | 1,873 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/12/2012 | 3.19 | 2.84 | 3.17 | 6,392 | 15 | 2,127 |
| 01/11/2012 | 3.04 | 2.76 | 2.98 | 2,844 | 14 | 969 |
| 01/10/2012 | 3.19 | 2.77 | 2.90 | 15,403 | 71 | 5,129 |
| 02/09/2012 | 3.24 | 2.71 | 3.16 | 23,633 | 102 | 7,807 |
| 01/08/2012 | 2.84 | 2.66 | 2.83 | 14,365 | 41 | 5,241 |
| 01/07/2012 | 2.94 | 2.71 | 2.81 | 33,427 | 97 | 11,837 |
| 03/06/2012 | 2.98 | 2.81 | 2.89 | 61,080 | 111 | 21,097 |
| 01/05/2012 | 3.19 | 2.80 | 2.98 | 974,163 | 114 | 347,243 |
| 01/04/2012 | 3.28 | 3.06 | 3.20 | 26,381 | 108 | 8,370 |
| 01/03/2012 | 3.35 | 2.95 | 3.18 | 140,686 | 289 | 44,791 |
| 01/02/2012 | 3.41 | 3.25 | 3.25 | 31,416 | 102 | 9,470 |
| 02/01/2012 | 3.60 | 3.25 | 3.40 | 74,073 | 245 | 21,973 |
| 01/12/2011 | 3.84 | 3.28 | 3.30 | 265,154 | 315 | 73,750 |
| 01/11/2011 | 3.44 | 3.28 | 3.39 | 183,737 | 222 | 55,129 |
| 02/10/2011 | 3.44 | 3.24 | 3.27 | 504,601 | 553 | 153,278 |
| 04/09/2011 | 3.53 | 3.28 | 3.37 | 525,643 | 655 | 153,164 |
| 01/08/2011 | 3.59 | 3.16 | 3.44 | 2,995,036 | 1,861 | 867,245 |
| 03/07/2011 | 3.84 | 2.04 | 3.59 | 9,188,625 | 4,312 | 3,152,117 |