NORTHERN CEMENT CO. Historical
Performance Indicators 22/10/2025
MarketFirst
High Price2.00
Last Closing2.09
No. of Transactions1
SectorMining and Extraction Industries
Low Price2.00
Opening Price2.00
No. of Shares40
Div2.09
Change-0.09
Closing Price2.00
Average Price2.00
P/E32.06
Value Traded80
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/10/2025 | 2.09 | 1.98 | 2.09 | 1,263 | 5 | 630 |
| 05/10/2025 | 2.00 | 1.97 | 2.00 | 2,317 | 15 | 1,160 |
| 28/09/2025 | 2.00 | 1.98 | 1.99 | 859 | 16 | 430 |
| 21/09/2025 | 2.02 | 1.99 | 1.99 | 5,308 | 29 | 2,652 |
| 14/09/2025 | 2.09 | 2.02 | 2.03 | 2,156 | 26 | 1,052 |
| 07/09/2025 | 2.13 | 2.09 | 2.10 | 1,133 | 6 | 533 |
| 31/08/2025 | 2.15 | 1.89 | 1.99 | 6,931 | 26 | 3,483 |
| 24/08/2025 | 2.17 | 2.00 | 2.00 | 5,438 | 28 | 2,596 |
| 10/08/2025 | 2.35 | 2.13 | 2.34 | 14,489 | 30 | 6,345 |
| 27/07/2025 | 2.30 | 2.13 | 2.20 | 1,558 | 9 | 711 |
| 13/07/2025 | 2.30 | 2.17 | 2.30 | 2,294 | 5 | 1,055 |
| 06/07/2025 | 2.17 | 2.17 | 2.17 | 239 | 2 | 110 |
| 29/06/2025 | 2.34 | 2.24 | 2.34 | 164 | 6 | 73 |
| 15/06/2025 | 2.34 | 2.09 | 2.34 | 161 | 2 | 77 |
| 01/06/2025 | 2.25 | 1.97 | 2.25 | 3,080 | 12 | 1,416 |
| 18/05/2025 | 2.12 | 1.72 | 2.12 | 1,584 | 6 | 840 |
| 11/05/2025 | 2.00 | 1.85 | 1.85 | 3,186 | 8 | 1,664 |
| 04/05/2025 | 1.95 | 1.95 | 1.95 | 213 | 2 | 109 |
| 20/04/2025 | 2.09 | 2.09 | 2.09 | 21 | 1 | 10 |
| 06/04/2025 | 2.09 | 2.09 | 2.09 | 270 | 2 | 129 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2025 | 2.15 | 1.89 | 1.99 | 16,250 | 96 | 8,082 |
| 03/08/2025 | 2.35 | 2.00 | 2.04 | 19,985 | 61 | 8,969 |
| 01/07/2025 | 2.34 | 2.13 | 2.20 | 4,255 | 22 | 1,949 |
| 01/06/2025 | 2.34 | 1.97 | 2.34 | 3,242 | 14 | 1,493 |
| 04/05/2025 | 2.12 | 1.72 | 2.12 | 4,983 | 16 | 2,613 |
| 03/04/2025 | 2.09 | 2.09 | 2.09 | 291 | 3 | 139 |
| 02/03/2025 | 2.09 | 2.09 | 2.09 | 378 | 1 | 181 |
| 02/02/2025 | 2.20 | 2.17 | 2.20 | 568 | 5 | 260 |
| 02/01/2025 | 2.35 | 2.18 | 2.18 | 54,822 | 12 | 23,340 |
| 01/12/2024 | 2.35 | 2.06 | 2.35 | 8,843 | 23 | 4,077 |
| 03/11/2024 | 2.20 | 2.18 | 2.20 | 1,979 | 6 | 903 |
| 01/10/2024 | 2.06 | 2.05 | 2.05 | 1,967 | 10 | 959 |
| 01/08/2024 | 2.06 | 2.01 | 2.01 | 769 | 3 | 376 |
| 01/07/2024 | 2.20 | 2.06 | 2.20 | 912 | 6 | 431 |
| 02/06/2024 | 2.15 | 2.15 | 2.15 | 757 | 2 | 352 |
| 01/05/2024 | 2.21 | 2.20 | 2.20 | 7,601 | 13 | 3,448 |
| 01/04/2024 | 2.41 | 2.09 | 2.38 | 4,666 | 10 | 2,180 |
| 03/03/2024 | 2.12 | 2.11 | 2.11 | 2,111 | 2 | 1,000 |
| 01/02/2024 | 2.58 | 2.22 | 2.28 | 6,067 | 16 | 2,578 |
| 02/01/2024 | 2.45 | 2.45 | 2.45 | 613 | 5 | 250 |