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 |
|---|---|---|---|---|---|---|
| 10/03/2013 | 2.49 | 2.26 | 2.26 | 4,364 | 14 | 1,860 |
| 03/03/2013 | 2.55 | 2.28 | 2.55 | 4,304 | 18 | 1,775 |
| 24/02/2013 | 2.57 | 2.57 | 2.57 | 643 | 2 | 250 |
| 17/02/2013 | 2.96 | 2.70 | 2.70 | 4,755 | 8 | 1,700 |
| 10/02/2013 | 3.11 | 3.11 | 3.11 | 3 | 1 | 1 |
| 06/01/2013 | 3.17 | 3.17 | 3.17 | 317 | 2 | 100 |
| 30/12/2012 | 3.17 | 3.17 | 3.17 | 159 | 1 | 50 |
| 09/12/2012 | 3.19 | 2.96 | 3.19 | 5,709 | 10 | 1,896 |
| 02/12/2012 | 2.96 | 2.84 | 2.96 | 524 | 4 | 181 |
| 25/11/2012 | 2.98 | 2.98 | 2.98 | 1,058 | 3 | 355 |
| 18/11/2012 | 2.99 | 2.85 | 2.99 | 292 | 2 | 100 |
| 11/11/2012 | 2.99 | 2.89 | 2.99 | 573 | 3 | 195 |
| 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 |