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 |
|---|---|---|---|---|---|---|
| 19/12/2019 | 2.97 | 2.85 | 2.97 | 24,105 | 21 | 8,224 |
| 18/12/2019 | 2.78 | 2.64 | 2.78 | 61,675 | 45 | 22,695 |
| 17/12/2019 | 2.59 | 2.46 | 2.59 | 23,637 | 22 | 9,452 |
| 16/12/2019 | 2.41 | 2.28 | 2.41 | 5,505 | 10 | 2,308 |
| 15/12/2019 | 2.25 | 2.10 | 2.25 | 8,795 | 4 | 4,000 |
| 12/12/2019 | 2.10 | 1.83 | 2.10 | 144,073 | 4 | 78,190 |
| 11/12/2019 | 2.10 | 1.96 | 1.96 | 4,731 | 3 | 2,262 |
| 10/12/2019 | 2.10 | 2.10 | 2.10 | 420 | 1 | 200 |
| 02/12/2019 | 1.98 | 1.98 | 1.98 | 396 | 1 | 200 |
| 28/11/2019 | 1.98 | 1.98 | 1.98 | 198 | 1 | 100 |
| 26/11/2019 | 2.10 | 2.10 | 2.10 | 3,236 | 1 | 1,541 |
| 25/11/2019 | 2.09 | 2.09 | 2.09 | 1,168 | 3 | 559 |
| 20/11/2019 | 2.09 | 2.09 | 2.09 | 209 | 1 | 100 |
| 30/10/2019 | 2.25 | 2.11 | 2.25 | 4,670 | 4 | 2,200 |
| 31/07/2019 | 2.28 | 2.13 | 2.28 | 2,192 | 2 | 1,015 |
| 23/07/2019 | 2.13 | 2.13 | 2.13 | 53 | 1 | 25 |
| 21/07/2019 | 2.30 | 2.30 | 2.30 | 104 | 1 | 45 |
| 16/06/2019 | 2.48 | 2.48 | 2.48 | 1,860 | 3 | 750 |
| 16/01/2019 | 2.68 | 2.68 | 2.68 | 635 | 2 | 237 |
| 30/07/2018 | 2.89 | 2.89 | 2.89 | 587 | 1 | 203 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/03/2015 | 3.30 | 3.25 | 3.30 | 9,401 | 21 | 2,852 |
| 08/03/2015 | 3.23 | 3.20 | 3.20 | 326,319 | 5 | 101,030 |
| 01/03/2015 | 3.23 | 3.17 | 3.23 | 1,116 | 2 | 350 |
| 22/02/2015 | 3.35 | 3.29 | 3.29 | 1,185 | 4 | 360 |
| 15/02/2015 | 3.35 | 3.17 | 3.22 | 4,851 | 7 | 1,517 |
| 08/02/2015 | 3.25 | 3.24 | 3.25 | 4,542 | 8 | 1,400 |
| 01/02/2015 | 3.25 | 3.24 | 3.24 | 2,759 | 3 | 850 |
| 25/01/2015 | 3.30 | 3.25 | 3.25 | 2,447 | 9 | 750 |
| 18/01/2015 | 3.39 | 3.30 | 3.30 | 6,464 | 13 | 1,955 |
| 12/01/2015 | 3.40 | 3.30 | 3.30 | 654 | 5 | 195 |
| 04/01/2015 | 3.40 | 3.30 | 3.35 | 4,488 | 12 | 1,345 |
| 28/12/2014 | 3.40 | 3.27 | 3.38 | 11,240 | 31 | 3,370 |
| 21/12/2014 | 3.42 | 3.30 | 3.36 | 17,937 | 33 | 5,403 |
| 14/12/2014 | 3.47 | 3.25 | 3.47 | 17,919 | 26 | 5,441 |
| 07/12/2014 | 3.36 | 3.04 | 3.29 | 151,923 | 98 | 46,514 |
| 30/11/2014 | 3.12 | 3.00 | 3.01 | 17,402 | 6 | 5,600 |
| 23/11/2014 | 3.14 | 3.01 | 3.13 | 17,305 | 21 | 5,691 |
| 16/11/2014 | 3.25 | 2.95 | 3.14 | 150,482 | 152 | 47,978 |
| 09/11/2014 | 3.02 | 2.88 | 2.88 | 51,325 | 71 | 17,421 |
| 02/11/2014 | 3.15 | 2.90 | 2.93 | 110,945 | 115 | 36,865 |