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 |
|---|---|---|---|---|---|---|
| 20/06/2016 | 2.85 | 2.85 | 2.85 | 285 | 1 | 100 |
| 16/06/2016 | 2.85 | 2.85 | 2.85 | 66 | 1 | 23 |
| 30/05/2016 | 2.85 | 2.85 | 2.85 | 570 | 2 | 200 |
| 15/05/2016 | 2.80 | 2.80 | 2.80 | 19,650 | 5 | 7,018 |
| 25/04/2016 | 2.80 | 2.80 | 2.80 | 5,320 | 1 | 1,900 |
| 21/04/2016 | 2.85 | 2.85 | 2.85 | 5,700 | 3 | 2,000 |
| 20/04/2016 | 2.90 | 2.90 | 2.90 | 5,800 | 1 | 2,000 |
| 19/04/2016 | 2.91 | 2.91 | 2.91 | 5,820 | 1 | 2,000 |
| 14/04/2016 | 3.00 | 3.00 | 3.00 | 6,000 | 3 | 2,000 |
| 13/04/2016 | 3.00 | 3.00 | 3.00 | 3,000 | 4 | 1,000 |
| 06/04/2016 | 3.05 | 3.00 | 3.00 | 24,274 | 5 | 8,038 |
| 04/04/2016 | 3.09 | 3.04 | 3.09 | 9,531 | 4 | 3,110 |
| 28/03/2016 | 3.05 | 3.00 | 3.00 | 498 | 3 | 165 |
| 27/03/2016 | 3.00 | 3.00 | 3.00 | 450 | 2 | 150 |
| 20/03/2016 | 3.00 | 3.00 | 3.00 | 3,000 | 1 | 1,000 |
| 29/02/2016 | 2.90 | 2.90 | 2.90 | 2,900 | 1 | 1,000 |
| 15/02/2016 | 3.09 | 2.87 | 3.09 | 126 | 2 | 41 |
| 12/01/2016 | 3.10 | 3.10 | 3.10 | 930 | 1 | 300 |
| 07/12/2015 | 3.02 | 3.02 | 3.02 | 604 | 1 | 200 |
| 06/12/2015 | 3.02 | 3.02 | 3.02 | 302 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/11/2012 | 2.90 | 2.90 | 2.90 | 725 | 2 | 250 |
| 30/10/2012 | 3.04 | 2.76 | 2.90 | 4,127 | 11 | 1,437 |
| 21/10/2012 | 3.10 | 2.77 | 2.87 | 4,311 | 22 | 1,459 |
| 14/10/2012 | 3.14 | 3.03 | 3.13 | 2,616 | 20 | 842 |
| 07/10/2012 | 3.17 | 3.00 | 3.14 | 3,594 | 17 | 1,160 |
| 30/09/2012 | 3.19 | 3.06 | 3.19 | 1,918 | 12 | 610 |
| 23/09/2012 | 3.20 | 3.05 | 3.18 | 3,964 | 15 | 1,261 |
| 16/09/2012 | 3.24 | 3.15 | 3.20 | 3,698 | 19 | 1,160 |
| 09/09/2012 | 3.10 | 2.71 | 3.10 | 12,442 | 49 | 4,163 |
| 02/09/2012 | 2.84 | 2.75 | 2.84 | 2,561 | 12 | 913 |
| 26/08/2012 | 2.83 | 2.81 | 2.83 | 2,136 | 6 | 759 |
| 22/08/2012 | 2.79 | 2.79 | 2.79 | 1,451 | 3 | 520 |
| 12/08/2012 | 2.84 | 2.66 | 2.66 | 7,596 | 16 | 2,796 |
| 05/08/2012 | 2.81 | 2.70 | 2.81 | 3,181 | 16 | 1,166 |
| 29/07/2012 | 2.81 | 2.81 | 2.81 | 14,191 | 2 | 5,050 |
| 22/07/2012 | 2.85 | 2.71 | 2.82 | 7,989 | 28 | 2,877 |
| 15/07/2012 | 2.89 | 2.75 | 2.86 | 1,869 | 14 | 658 |
| 08/07/2012 | 2.89 | 2.82 | 2.89 | 4,870 | 35 | 1,706 |
| 01/07/2012 | 2.94 | 2.86 | 2.90 | 4,508 | 18 | 1,546 |
| 24/06/2012 | 2.94 | 2.81 | 2.89 | 23,177 | 36 | 8,140 |