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 |
|---|---|---|---|---|---|---|
| 06/06/2017 | 2.96 | 2.95 | 2.95 | 222 | 2 | 75 |
| 01/06/2017 | 2.99 | 2.99 | 2.99 | 2,990 | 1 | 1,000 |
| 29/05/2017 | 2.96 | 2.96 | 2.96 | 337 | 1 | 114 |
| 18/05/2017 | 2.96 | 2.96 | 2.96 | 207 | 1 | 70 |
| 16/05/2017 | 2.96 | 2.96 | 2.96 | 521 | 1 | 176 |
| 14/05/2017 | 2.96 | 2.96 | 2.96 | 770 | 2 | 260 |
| 08/05/2017 | 2.96 | 2.96 | 2.96 | 118 | 1 | 40 |
| 02/05/2017 | 2.95 | 2.95 | 2.95 | 1,189 | 1 | 403 |
| 27/04/2017 | 2.95 | 2.95 | 2.95 | 2,950 | 2 | 1,000 |
| 25/04/2017 | 2.95 | 2.95 | 2.95 | 283 | 1 | 96 |
| 24/04/2017 | 2.95 | 2.95 | 2.95 | 1,475 | 1 | 500 |
| 23/04/2017 | 2.96 | 2.96 | 2.96 | 178 | 1 | 60 |
| 20/04/2017 | 2.96 | 2.96 | 2.96 | 509 | 1 | 172 |
| 18/04/2017 | 2.96 | 2.96 | 2.96 | 181 | 1 | 61 |
| 12/04/2017 | 3.00 | 3.00 | 3.00 | 2,301 | 1 | 767 |
| 03/04/2017 | 2.95 | 2.95 | 2.95 | 1,475 | 4 | 500 |
| 21/02/2017 | 2.95 | 2.95 | 2.95 | 1,475 | 1 | 500 |
| 31/01/2017 | 3.00 | 3.00 | 3.00 | 354 | 1 | 118 |
| 23/01/2017 | 3.00 | 3.00 | 3.00 | 600 | 1 | 200 |
| 30/11/2016 | 3.03 | 3.03 | 3.03 | 606 | 1 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/02/2014 | 2.85 | 2.62 | 2.70 | 15,599 | 30 | 5,803 |
| 02/02/2014 | 2.85 | 2.64 | 2.85 | 76 | 2 | 28 |
| 05/01/2014 | 2.98 | 2.76 | 2.85 | 1,039 | 7 | 371 |
| 29/12/2013 | 3.00 | 2.80 | 2.99 | 59,275 | 67 | 19,947 |
| 22/12/2013 | 3.02 | 2.88 | 2.90 | 28,077 | 58 | 9,522 |
| 16/12/2013 | 3.10 | 2.91 | 2.93 | 119,064 | 106 | 39,793 |
| 08/12/2013 | 3.05 | 2.85 | 2.85 | 35,387 | 55 | 11,944 |
| 01/12/2013 | 3.05 | 2.94 | 3.00 | 90,339 | 121 | 30,028 |
| 24/11/2013 | 3.00 | 2.71 | 2.90 | 92,785 | 127 | 32,282 |
| 17/11/2013 | 2.71 | 2.00 | 2.71 | 67,283 | 165 | 29,208 |
| 10/11/2013 | 1.98 | 1.30 | 1.98 | 246,241 | 93 | 180,533 |
| 03/11/2013 | 1.56 | 1.40 | 1.40 | 23,870 | 42 | 16,247 |
| 27/10/2013 | 1.60 | 1.57 | 1.59 | 7,267 | 16 | 4,561 |
| 20/10/2013 | 1.59 | 1.53 | 1.59 | 8,963 | 21 | 5,720 |
| 13/10/2013 | 1.70 | 1.62 | 1.62 | 4,930 | 19 | 2,982 |
| 06/10/2013 | 1.59 | 1.58 | 1.59 | 13,402 | 19 | 8,480 |
| 29/09/2013 | 1.57 | 1.50 | 1.52 | 1,771 | 8 | 1,154 |
| 22/09/2013 | 1.60 | 1.60 | 1.60 | 80 | 1 | 50 |
| 15/09/2013 | 1.70 | 1.60 | 1.60 | 5,006 | 14 | 3,055 |
| 08/09/2013 | 1.82 | 1.37 | 1.70 | 9,108 | 24 | 5,725 |