NORTHERN CEMENT CO. Historical
Performance Indicators 11/03/2026
MarketFirst
High Price1.71
Last Closing1.70
No. of Transactions31
SectorMining and Extraction Industries
Low Price1.58
Opening Price1.71
No. of Shares4,826
Div2.64
Change-0.12
Closing Price1.58
Average Price1.61
P/E37.06
Value Traded7,763
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/11/2016 | 3.00 | 3.00 | 3.00 | 2,934 | 1 | 978 |
| 27/11/2016 | 3.00 | 2.98 | 3.00 | 35,980 | 2 | 12,000 |
| 23/11/2016 | 2.87 | 2.87 | 2.87 | 778 | 1 | 271 |
| 06/11/2016 | 2.87 | 2.87 | 2.87 | 46 | 1 | 16 |
| 31/10/2016 | 2.96 | 2.96 | 2.96 | 1,897 | 1 | 641 |
| 27/10/2016 | 2.85 | 2.85 | 2.85 | 285 | 1 | 100 |
| 19/10/2016 | 2.85 | 2.85 | 2.85 | 3,035 | 2 | 1,065 |
| 05/10/2016 | 2.95 | 2.89 | 2.95 | 2,666 | 6 | 913 |
| 04/10/2016 | 2.88 | 2.88 | 2.88 | 395 | 1 | 137 |
| 06/09/2016 | 2.88 | 2.88 | 2.88 | 634 | 1 | 220 |
| 05/09/2016 | 2.85 | 2.85 | 2.85 | 5,786 | 2 | 2,030 |
| 28/08/2016 | 2.68 | 2.68 | 2.68 | 536 | 1 | 200 |
| 17/08/2016 | 2.85 | 2.84 | 2.85 | 9,336 | 4 | 3,282 |
| 15/08/2016 | 2.67 | 2.67 | 2.67 | 534 | 1 | 200 |
| 26/07/2016 | 2.85 | 2.85 | 2.85 | 2,351 | 2 | 825 |
| 25/07/2016 | 2.85 | 2.85 | 2.85 | 499 | 2 | 175 |
| 19/07/2016 | 2.85 | 2.85 | 2.85 | 66 | 1 | 23 |
| 17/07/2016 | 2.85 | 2.85 | 2.85 | 402 | 1 | 141 |
| 21/06/2016 | 2.85 | 2.85 | 2.85 | 5,019 | 3 | 1,761 |
| 20/06/2016 | 2.85 | 2.85 | 2.85 | 285 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/06/2012 | 2.96 | 2.82 | 2.94 | 7,758 | 22 | 2,661 |
| 03/06/2012 | 2.98 | 2.95 | 2.96 | 713 | 9 | 241 |
| 27/05/2012 | 3.00 | 2.80 | 2.98 | 952,992 | 37 | 340,217 |
| 20/05/2012 | 3.06 | 2.89 | 2.92 | 11,617 | 32 | 3,935 |
| 13/05/2012 | 3.12 | 3.03 | 3.06 | 3,445 | 21 | 1,127 |
| 06/05/2012 | 3.18 | 3.11 | 3.11 | 3,082 | 14 | 985 |
| 30/04/2012 | 3.19 | 3.04 | 3.06 | 3,028 | 10 | 979 |
| 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 |