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 |
|---|---|---|---|---|---|---|
| 03/07/2025 | 2.34 | 2.24 | 2.34 | 142 | 5 | 63 |
| 02/07/2025 | 2.25 | 2.25 | 2.25 | 23 | 1 | 10 |
| 15/06/2025 | 2.34 | 2.09 | 2.34 | 161 | 2 | 77 |
| 04/06/2025 | 2.25 | 2.10 | 2.25 | 2,416 | 8 | 1,079 |
| 03/06/2025 | 2.10 | 2.10 | 2.10 | 2 | 1 | 1 |
| 02/06/2025 | 1.97 | 1.97 | 1.97 | 524 | 1 | 266 |
| 01/06/2025 | 1.97 | 1.97 | 1.97 | 138 | 2 | 70 |
| 21/05/2025 | 2.12 | 2.12 | 2.12 | 212 | 1 | 100 |
| 19/05/2025 | 2.12 | 2.12 | 2.12 | 74 | 1 | 35 |
| 18/05/2025 | 1.98 | 1.72 | 1.98 | 1,298 | 4 | 705 |
| 15/05/2025 | 1.95 | 1.85 | 1.85 | 3,176 | 7 | 1,659 |
| 14/05/2025 | 2.00 | 2.00 | 2.00 | 10 | 1 | 5 |
| 06/05/2025 | 1.95 | 1.95 | 1.95 | 213 | 2 | 109 |
| 21/04/2025 | 2.09 | 2.09 | 2.09 | 21 | 1 | 10 |
| 10/04/2025 | 2.09 | 2.09 | 2.09 | 270 | 2 | 129 |
| 04/03/2025 | 2.09 | 2.09 | 2.09 | 378 | 1 | 181 |
| 19/02/2025 | 2.20 | 2.20 | 2.20 | 220 | 2 | 100 |
| 06/02/2025 | 2.18 | 2.17 | 2.17 | 341 | 2 | 157 |
| 02/02/2025 | 2.18 | 2.18 | 2.18 | 7 | 1 | 3 |
| 29/01/2025 | 2.18 | 2.18 | 2.18 | 24 | 1 | 11 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/06/2024 | 2.11 | 2.06 | 2.06 | 652 | 4 | 313 |
| 02/06/2024 | 2.15 | 2.15 | 2.15 | 757 | 2 | 352 |
| 19/05/2024 | 2.20 | 2.20 | 2.20 | 3,973 | 6 | 1,806 |
| 12/05/2024 | 2.21 | 2.20 | 2.20 | 3,628 | 7 | 1,642 |
| 28/04/2024 | 2.38 | 2.23 | 2.38 | 470 | 2 | 210 |
| 21/04/2024 | 2.41 | 2.09 | 2.41 | 1,113 | 6 | 516 |
| 14/04/2024 | 2.12 | 2.12 | 2.12 | 3,072 | 1 | 1,449 |
| 31/03/2024 | 2.25 | 2.25 | 2.25 | 11 | 1 | 5 |
| 24/03/2024 | 2.12 | 2.11 | 2.11 | 2,111 | 2 | 1,000 |
| 25/02/2024 | 2.28 | 2.28 | 2.28 | 312 | 3 | 137 |
| 18/02/2024 | 2.46 | 2.22 | 2.46 | 2,332 | 6 | 1,030 |
| 11/02/2024 | 2.40 | 2.40 | 2.40 | 720 | 1 | 300 |
| 04/02/2024 | 2.58 | 2.40 | 2.40 | 2,703 | 6 | 1,111 |
| 07/01/2024 | 2.45 | 2.45 | 2.45 | 613 | 5 | 250 |
| 24/12/2023 | 2.58 | 2.58 | 2.58 | 645 | 2 | 250 |
| 17/12/2023 | 2.42 | 2.42 | 2.42 | 632 | 1 | 261 |
| 03/12/2023 | 2.53 | 2.39 | 2.53 | 158 | 2 | 63 |
| 26/11/2023 | 2.36 | 2.36 | 2.36 | 54 | 1 | 23 |
| 05/11/2023 | 2.34 | 2.34 | 2.34 | 854 | 2 | 365 |
| 29/10/2023 | 2.46 | 2.46 | 2.46 | 290 | 1 | 118 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/04/2022 | 2.26 | 2.26 | 2.26 | 156 | 1 | 69 |
| 01/03/2022 | 2.39 | 2.10 | 2.11 | 4,547 | 17 | 2,069 |
| 01/02/2022 | 2.26 | 2.11 | 2.11 | 1,748 | 9 | 815 |
| 02/01/2022 | 2.56 | 2.35 | 2.35 | 3,840 | 8 | 1,550 |
| 01/12/2021 | 2.74 | 2.25 | 2.74 | 12,958 | 42 | 5,118 |
| 01/11/2021 | 2.40 | 2.33 | 2.40 | 4,555 | 6 | 1,936 |
| 03/10/2021 | 2.35 | 2.31 | 2.32 | 4,471 | 6 | 1,918 |
| 01/09/2021 | 2.37 | 2.35 | 2.35 | 6,306 | 9 | 2,666 |
| 01/08/2021 | 2.35 | 2.35 | 2.35 | 754 | 5 | 321 |
| 01/07/2021 | 2.55 | 2.33 | 2.33 | 7,557 | 12 | 3,134 |
| 01/06/2021 | 2.52 | 2.40 | 2.52 | 2,248 | 8 | 925 |
| 02/05/2021 | 2.47 | 2.34 | 2.45 | 7,507 | 26 | 3,106 |
| 01/04/2021 | 2.67 | 2.54 | 2.60 | 401 | 3 | 155 |
| 01/03/2021 | 2.60 | 2.60 | 2.60 | 1,664 | 1 | 640 |
| 01/02/2021 | 2.70 | 2.60 | 2.60 | 4,609 | 9 | 1,737 |
| 03/01/2021 | 2.77 | 2.73 | 2.77 | 4,284 | 7 | 1,556 |
| 01/12/2020 | 2.95 | 2.67 | 2.88 | 3,292 | 13 | 1,167 |
| 01/11/2020 | 3.00 | 2.49 | 3.00 | 10,737 | 26 | 3,904 |
| 01/10/2020 | 2.38 | 2.18 | 2.38 | 2,703 | 8 | 1,212 |
| 01/09/2020 | 2.29 | 2.10 | 2.29 | 1,027 | 5 | 480 |