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 |
|---|---|---|---|---|---|---|
| 09/09/2025 | 2.09 | 2.09 | 2.09 | 2 | 1 | 1 |
| 08/09/2025 | 2.12 | 2.12 | 2.12 | 424 | 2 | 200 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/03/2025 | 2.09 | 2.09 | 2.09 | 378 | 1 | 181 |
| 16/02/2025 | 2.20 | 2.20 | 2.20 | 220 | 2 | 100 |
| 02/02/2025 | 2.18 | 2.17 | 2.17 | 348 | 3 | 160 |
| 26/01/2025 | 2.18 | 2.18 | 2.18 | 24 | 1 | 11 |
| 19/01/2025 | 2.35 | 2.18 | 2.35 | 50,338 | 8 | 21,429 |
| 05/01/2025 | 2.35 | 2.30 | 2.35 | 4,460 | 3 | 1,900 |
| 29/12/2024 | 2.35 | 2.23 | 2.35 | 4,102 | 10 | 1,791 |
| 22/12/2024 | 2.21 | 2.21 | 2.21 | 111 | 1 | 50 |
| 15/12/2024 | 2.06 | 2.06 | 2.06 | 2,837 | 6 | 1,377 |
| 08/12/2024 | 2.22 | 2.06 | 2.07 | 1,794 | 6 | 859 |
| 24/11/2024 | 2.20 | 2.19 | 2.20 | 1,924 | 3 | 878 |
| 17/11/2024 | 2.19 | 2.19 | 2.19 | 22 | 1 | 10 |
| 10/11/2024 | 2.18 | 2.18 | 2.18 | 11 | 1 | 5 |
| 03/11/2024 | 2.19 | 2.19 | 2.19 | 22 | 1 | 10 |
| 27/10/2024 | 2.06 | 2.05 | 2.05 | 1,315 | 5 | 641 |
| 20/10/2024 | 2.06 | 2.05 | 2.05 | 206 | 3 | 100 |
| 13/10/2024 | 2.05 | 2.05 | 2.05 | 447 | 2 | 218 |
| 18/08/2024 | 2.05 | 2.01 | 2.01 | 406 | 2 | 200 |
| 11/08/2024 | 2.06 | 2.06 | 2.06 | 363 | 1 | 176 |
| 14/07/2024 | 2.20 | 2.20 | 2.20 | 260 | 2 | 118 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/12/2023 | 2.58 | 2.39 | 2.58 | 1,435 | 5 | 574 |
| 01/11/2023 | 2.46 | 2.34 | 2.36 | 1,199 | 4 | 506 |
| 01/10/2023 | 2.64 | 2.46 | 2.46 | 6,637 | 8 | 2,550 |
| 03/09/2023 | 2.65 | 2.51 | 2.65 | 2,841 | 2 | 1,076 |
| 01/08/2023 | 2.51 | 2.51 | 2.51 | 449 | 4 | 179 |
| 02/07/2023 | 2.60 | 2.50 | 2.51 | 2,088 | 6 | 815 |
| 04/06/2023 | 2.48 | 2.33 | 2.33 | 5,518 | 5 | 2,228 |
| 01/05/2023 | 2.70 | 2.61 | 2.68 | 15,947 | 24 | 6,005 |
| 02/04/2023 | 2.60 | 2.48 | 2.60 | 3,050 | 6 | 1,179 |
| 01/03/2023 | 2.68 | 2.50 | 2.68 | 2,917 | 5 | 1,131 |
| 01/02/2023 | 2.50 | 2.29 | 2.50 | 646 | 3 | 265 |
| 02/01/2023 | 2.67 | 2.67 | 2.67 | 668 | 3 | 250 |
| 01/12/2022 | 2.88 | 2.36 | 2.88 | 36,057 | 64 | 13,596 |
| 01/11/2022 | 2.20 | 2.20 | 2.20 | 1,115 | 2 | 507 |
| 02/10/2022 | 2.33 | 2.27 | 2.27 | 5,271 | 3 | 2,275 |
| 01/09/2022 | 2.51 | 2.45 | 2.51 | 2,235 | 2 | 900 |
| 01/08/2022 | 2.40 | 2.16 | 2.40 | 7,554 | 15 | 3,426 |
| 03/07/2022 | 2.30 | 2.21 | 2.21 | 363 | 2 | 160 |
| 01/06/2022 | 2.45 | 2.25 | 2.45 | 2,655 | 8 | 1,120 |
| 08/05/2022 | 2.14 | 2.11 | 2.14 | 816 | 3 | 385 |