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 |
|---|---|---|---|---|---|---|
| 12/08/2015 | 3.02 | 3.01 | 3.02 | 1,328 | 7 | 440 |
| 11/08/2015 | 3.10 | 3.01 | 3.01 | 2,154 | 4 | 710 |
| 10/08/2015 | 3.02 | 3.01 | 3.02 | 1,836 | 7 | 608 |
| 09/08/2015 | 3.07 | 3.07 | 3.07 | 154 | 1 | 50 |
| 06/08/2015 | 3.07 | 3.07 | 3.07 | 276 | 2 | 90 |
| 05/08/2015 | 3.05 | 3.05 | 3.05 | 305 | 1 | 100 |
| 04/08/2015 | 3.02 | 3.02 | 3.02 | 658 | 1 | 218 |
| 03/08/2015 | 3.07 | 3.07 | 3.07 | 126 | 1 | 41 |
| 02/08/2015 | 3.07 | 3.01 | 3.07 | 7,612 | 9 | 2,499 |
| 22/07/2015 | 3.25 | 3.25 | 3.25 | 9,100 | 5 | 2,800 |
| 16/07/2015 | 3.31 | 3.31 | 3.31 | 3,039 | 1 | 918 |
| 15/07/2015 | 3.35 | 3.31 | 3.31 | 8,694 | 6 | 2,609 |
| 14/07/2015 | 3.31 | 3.19 | 3.31 | 6,256 | 7 | 1,934 |
| 13/07/2015 | 3.08 | 3.05 | 3.08 | 203 | 2 | 66 |
| 09/07/2015 | 3.09 | 3.06 | 3.09 | 615 | 2 | 200 |
| 05/07/2015 | 3.18 | 3.18 | 3.18 | 159 | 1 | 50 |
| 02/07/2015 | 3.11 | 3.10 | 3.10 | 6,235 | 4 | 2,009 |
| 01/07/2015 | 3.06 | 3.06 | 3.06 | 796 | 1 | 260 |
| 25/06/2015 | 3.09 | 3.09 | 3.09 | 155 | 1 | 50 |
| 23/06/2015 | 3.20 | 3.05 | 3.05 | 473 | 2 | 150 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/04/2012 | 3.25 | 3.06 | 3.20 | 5,536 | 15 | 1,745 |
| 15/04/2012 | 3.28 | 3.17 | 3.26 | 5,706 | 17 | 1,767 |
| 08/04/2012 | 3.19 | 3.06 | 3.17 | 11,654 | 55 | 3,747 |
| 01/04/2012 | 3.19 | 3.06 | 3.16 | 3,485 | 21 | 1,111 |
| 25/03/2012 | 3.18 | 3.05 | 3.18 | 4,448 | 28 | 1,416 |
| 18/03/2012 | 3.22 | 3.04 | 3.15 | 10,353 | 40 | 3,326 |
| 11/03/2012 | 3.35 | 3.07 | 3.19 | 24,798 | 58 | 7,621 |
| 04/03/2012 | 3.25 | 2.95 | 3.20 | 100,174 | 158 | 32,153 |
| 26/02/2012 | 3.36 | 3.25 | 3.32 | 13,105 | 37 | 3,992 |
| 19/02/2012 | 3.40 | 3.30 | 3.37 | 6,526 | 19 | 1,962 |
| 12/02/2012 | 3.41 | 3.32 | 3.40 | 3,226 | 18 | 954 |
| 05/02/2012 | 3.40 | 3.29 | 3.40 | 9,099 | 29 | 2,727 |
| 29/01/2012 | 3.40 | 3.38 | 3.39 | 3,352 | 16 | 989 |
| 22/01/2012 | 3.55 | 3.26 | 3.29 | 23,715 | 76 | 7,038 |
| 15/01/2012 | 3.60 | 3.45 | 3.53 | 6,130 | 34 | 1,724 |
| 08/01/2012 | 3.49 | 3.25 | 3.47 | 24,837 | 57 | 7,470 |
| 02/01/2012 | 3.48 | 3.25 | 3.41 | 16,412 | 66 | 4,862 |
| 26/12/2011 | 3.49 | 3.30 | 3.30 | 16,184 | 42 | 4,811 |
| 18/12/2011 | 3.80 | 3.36 | 3.52 | 22,060 | 55 | 6,230 |
| 11/12/2011 | 3.84 | 3.31 | 3.80 | 188,996 | 157 | 51,230 |