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 |
|---|---|---|---|---|---|---|
| 18/08/2024 | 2.05 | 2.01 | 2.01 | 406 | 2 | 200 |
| 13/08/2024 | 2.06 | 2.06 | 2.06 | 363 | 1 | 176 |
| 14/07/2024 | 2.20 | 2.20 | 2.20 | 260 | 2 | 118 |
| 04/07/2024 | 2.06 | 2.06 | 2.06 | 340 | 2 | 165 |
| 03/07/2024 | 2.11 | 2.11 | 2.11 | 23 | 1 | 11 |
| 01/07/2024 | 2.11 | 2.11 | 2.11 | 289 | 1 | 137 |
| 03/06/2024 | 2.15 | 2.15 | 2.15 | 757 | 2 | 352 |
| 19/05/2024 | 2.20 | 2.20 | 2.20 | 3,973 | 6 | 1,806 |
| 16/05/2024 | 2.20 | 2.20 | 2.20 | 44 | 2 | 20 |
| 14/05/2024 | 2.21 | 2.20 | 2.20 | 320 | 4 | 145 |
| 13/05/2024 | 2.21 | 2.21 | 2.21 | 3,264 | 1 | 1,477 |
| 28/04/2024 | 2.38 | 2.23 | 2.38 | 470 | 2 | 210 |
| 25/04/2024 | 2.41 | 2.09 | 2.41 | 1,077 | 4 | 500 |
| 22/04/2024 | 2.25 | 2.25 | 2.25 | 2 | 1 | 1 |
| 21/04/2024 | 2.25 | 2.25 | 2.25 | 34 | 1 | 15 |
| 17/04/2024 | 2.12 | 2.12 | 2.12 | 3,072 | 1 | 1,449 |
| 03/04/2024 | 2.25 | 2.25 | 2.25 | 11 | 1 | 5 |
| 26/03/2024 | 2.12 | 2.11 | 2.11 | 2,111 | 2 | 1,000 |
| 27/02/2024 | 2.28 | 2.28 | 2.28 | 312 | 3 | 137 |
| 18/02/2024 | 2.46 | 2.22 | 2.46 | 2,332 | 6 | 1,030 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/12/2022 | 2.88 | 2.50 | 2.88 | 34,637 | 56 | 13,021 |
| 18/12/2022 | 2.51 | 2.42 | 2.50 | 1,302 | 7 | 525 |
| 11/12/2022 | 2.36 | 2.36 | 2.36 | 118 | 1 | 50 |
| 06/11/2022 | 2.20 | 2.20 | 2.20 | 1,115 | 2 | 507 |
| 30/10/2022 | 2.27 | 2.27 | 2.27 | 1,135 | 1 | 500 |
| 16/10/2022 | 2.33 | 2.33 | 2.33 | 4,136 | 2 | 1,775 |
| 18/09/2022 | 2.51 | 2.51 | 2.51 | 1,255 | 1 | 500 |
| 11/09/2022 | 2.45 | 2.45 | 2.45 | 980 | 1 | 400 |
| 28/08/2022 | 2.40 | 2.40 | 2.40 | 120 | 1 | 50 |
| 21/08/2022 | 2.32 | 2.16 | 2.32 | 1,196 | 3 | 550 |
| 07/08/2022 | 2.23 | 2.20 | 2.21 | 6,128 | 9 | 2,776 |
| 31/07/2022 | 2.22 | 2.21 | 2.22 | 111 | 2 | 50 |
| 24/07/2022 | 2.21 | 2.21 | 2.21 | 133 | 1 | 60 |
| 17/07/2022 | 2.30 | 2.30 | 2.30 | 230 | 1 | 100 |
| 26/06/2022 | 2.45 | 2.45 | 2.45 | 1,061 | 1 | 433 |
| 19/06/2022 | 2.45 | 2.45 | 2.45 | 17 | 1 | 7 |
| 12/06/2022 | 2.45 | 2.40 | 2.45 | 529 | 3 | 220 |
| 05/06/2022 | 2.30 | 2.30 | 2.30 | 575 | 1 | 250 |
| 29/05/2022 | 2.25 | 2.25 | 2.25 | 473 | 2 | 210 |
| 22/05/2022 | 2.14 | 2.14 | 2.14 | 253 | 1 | 118 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/07/2017 | 2.83 | 2.75 | 2.75 | 1,431 | 4 | 520 |
| 01/06/2017 | 2.99 | 2.95 | 2.95 | 3,212 | 3 | 1,075 |
| 01/05/2017 | 2.96 | 2.95 | 2.96 | 3,142 | 7 | 1,063 |
| 02/04/2017 | 3.00 | 2.95 | 2.95 | 9,351 | 12 | 3,156 |
| 01/02/2017 | 2.95 | 2.95 | 2.95 | 1,475 | 1 | 500 |
| 02/01/2017 | 3.00 | 3.00 | 3.00 | 954 | 2 | 318 |
| 01/11/2016 | 3.05 | 2.87 | 3.03 | 44,154 | 10 | 14,715 |
| 03/10/2016 | 2.96 | 2.85 | 2.96 | 8,278 | 11 | 2,856 |
| 01/09/2016 | 2.88 | 2.85 | 2.88 | 6,419 | 3 | 2,250 |
| 01/08/2016 | 2.85 | 2.67 | 2.68 | 10,406 | 6 | 3,682 |
| 03/07/2016 | 2.85 | 2.85 | 2.85 | 3,317 | 6 | 1,164 |
| 01/06/2016 | 2.85 | 2.85 | 2.85 | 5,369 | 5 | 1,884 |
| 02/05/2016 | 2.85 | 2.80 | 2.85 | 20,220 | 7 | 7,218 |
| 03/04/2016 | 3.09 | 2.80 | 2.80 | 65,445 | 22 | 22,048 |
| 01/03/2016 | 3.05 | 3.00 | 3.00 | 3,948 | 6 | 1,315 |
| 01/02/2016 | 3.09 | 2.87 | 2.90 | 3,026 | 3 | 1,041 |
| 03/01/2016 | 3.10 | 3.10 | 3.10 | 930 | 1 | 300 |
| 01/12/2015 | 3.02 | 3.02 | 3.02 | 906 | 2 | 300 |
| 01/11/2015 | 3.06 | 3.00 | 3.00 | 9,024 | 11 | 3,000 |
| 01/10/2015 | 3.12 | 2.94 | 3.12 | 12,495 | 21 | 4,079 |