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 |
|---|---|---|---|---|---|---|
| 21/06/2015 | 3.20 | 3.05 | 3.09 | 2,767 | 7 | 900 |
| 14/06/2015 | 3.18 | 3.07 | 3.09 | 27,179 | 30 | 8,772 |
| 07/06/2015 | 3.04 | 3.01 | 3.04 | 5,648 | 6 | 1,876 |
| 31/05/2015 | 3.00 | 3.00 | 3.00 | 2,310 | 6 | 770 |
| 24/05/2015 | 3.00 | 3.00 | 3.00 | 678 | 3 | 226 |
| 17/05/2015 | 2.96 | 2.96 | 2.96 | 971 | 2 | 328 |
| 10/05/2015 | 2.96 | 2.95 | 2.96 | 591 | 3 | 200 |
| 19/04/2015 | 3.05 | 2.97 | 2.97 | 18,322 | 21 | 6,074 |
| 12/04/2015 | 3.04 | 2.97 | 3.01 | 5,635 | 11 | 1,882 |
| 05/04/2015 | 3.36 | 2.95 | 2.95 | 17,535 | 32 | 5,500 |
| 29/03/2015 | 3.43 | 3.28 | 3.42 | 24,083 | 33 | 7,180 |
| 22/03/2015 | 3.30 | 3.25 | 3.25 | 20,155 | 20 | 6,137 |
| 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 |