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 |
|---|---|---|---|---|---|---|
| 12/02/2024 | 2.40 | 2.40 | 2.40 | 720 | 1 | 300 |
| 08/02/2024 | 2.40 | 2.40 | 2.40 | 1,068 | 2 | 445 |
| 07/02/2024 | 2.40 | 2.40 | 2.40 | 1,106 | 2 | 461 |
| 05/02/2024 | 2.58 | 2.58 | 2.58 | 13 | 1 | 5 |
| 04/02/2024 | 2.58 | 2.58 | 2.58 | 516 | 1 | 200 |
| 11/01/2024 | 2.45 | 2.45 | 2.45 | 613 | 5 | 250 |
| 27/12/2023 | 2.58 | 2.58 | 2.58 | 516 | 1 | 200 |
| 26/12/2023 | 2.58 | 2.58 | 2.58 | 129 | 1 | 50 |
| 18/12/2023 | 2.42 | 2.42 | 2.42 | 632 | 1 | 261 |
| 07/12/2023 | 2.53 | 2.53 | 2.53 | 134 | 1 | 53 |
| 05/12/2023 | 2.39 | 2.39 | 2.39 | 24 | 1 | 10 |
| 30/11/2023 | 2.36 | 2.36 | 2.36 | 54 | 1 | 23 |
| 07/11/2023 | 2.34 | 2.34 | 2.34 | 702 | 1 | 300 |
| 05/11/2023 | 2.34 | 2.34 | 2.34 | 152 | 1 | 65 |
| 01/11/2023 | 2.46 | 2.46 | 2.46 | 290 | 1 | 118 |
| 25/10/2023 | 2.46 | 2.46 | 2.46 | 1,230 | 1 | 500 |
| 15/10/2023 | 2.62 | 2.62 | 2.62 | 26 | 1 | 10 |
| 12/10/2023 | 2.55 | 2.55 | 2.55 | 112 | 1 | 44 |
| 04/10/2023 | 2.64 | 2.63 | 2.64 | 5,269 | 5 | 1,996 |
| 20/09/2023 | 2.65 | 2.65 | 2.65 | 2,650 | 1 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 15/05/2022 | 2.11 | 2.11 | 2.11 | 563 | 2 | 267 |
| 10/04/2022 | 2.26 | 2.26 | 2.26 | 156 | 1 | 69 |
| 27/03/2022 | 2.27 | 2.10 | 2.11 | 626 | 5 | 288 |
| 13/03/2022 | 2.39 | 2.28 | 2.39 | 1,151 | 5 | 500 |
| 06/03/2022 | 2.28 | 2.28 | 2.28 | 641 | 4 | 281 |
| 27/02/2022 | 2.25 | 2.12 | 2.25 | 2,129 | 3 | 1,000 |
| 20/02/2022 | 2.11 | 2.11 | 2.11 | 106 | 1 | 50 |
| 13/02/2022 | 2.26 | 2.26 | 2.26 | 34 | 1 | 15 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/09/2015 | 2.95 | 2.93 | 2.95 | 808 | 3 | 275 |
| 02/08/2015 | 3.10 | 2.92 | 2.92 | 26,243 | 47 | 8,713 |
| 01/07/2015 | 3.35 | 3.05 | 3.25 | 35,096 | 29 | 10,846 |
| 01/06/2015 | 3.20 | 3.00 | 3.09 | 36,405 | 48 | 11,818 |
| 03/05/2015 | 3.00 | 2.95 | 3.00 | 3,739 | 9 | 1,254 |
| 01/04/2015 | 3.43 | 2.95 | 2.97 | 53,468 | 84 | 16,973 |
| 01/03/2015 | 3.35 | 3.17 | 3.35 | 369,097 | 61 | 114,032 |
| 01/02/2015 | 3.35 | 3.17 | 3.29 | 13,337 | 22 | 4,127 |
| 04/01/2015 | 3.40 | 3.25 | 3.25 | 14,052 | 39 | 4,245 |
| 01/12/2014 | 3.47 | 3.00 | 3.38 | 216,421 | 194 | 66,328 |
| 02/11/2014 | 3.25 | 2.88 | 3.13 | 330,057 | 359 | 107,955 |
| 01/10/2014 | 3.11 | 2.70 | 2.97 | 176,855 | 145 | 58,487 |
| 01/09/2014 | 2.94 | 2.64 | 2.65 | 17,192 | 29 | 6,349 |
| 03/08/2014 | 2.99 | 2.70 | 2.90 | 26,573 | 41 | 9,128 |
| 01/07/2014 | 2.92 | 2.71 | 2.91 | 6,120 | 19 | 2,144 |
| 01/06/2014 | 2.92 | 2.50 | 2.92 | 30,565 | 30 | 12,002 |