BUA CEMENT PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	128.90	134.00	114.30	114.30	114.30	845,540
2024-08-09	128.90	128.90	128.90	128.90	128.90	103,538
2024-08-08	128.90	128.90	128.90	128.90	128.90	22,388
2024-08-07	128.90	128.90	128.90	128.90	128.90	312,883
2024-08-06	143.20	143.20	128.90	128.90	128.90	212,977
2024-08-05	143.20	143.20	143.20	143.20	143.20	13,885
2024-08-02	143.20	143.20	143.20	143.20	143.20	3,626
2024-08-01	143.20	143.20	143.20	143.20	143.20	17,634
2024-07-31	143.20	143.20	143.20	143.20	143.20	139,006
2024-07-30	143.20	143.20	143.20	143.20	143.20	100,595
2024-07-29	143.20	143.20	143.20	143.20	143.20	430,146
2024-07-26	143.20	143.20	143.20	143.20	143.20	47,990
2024-07-25	143.20	143.20	143.20	143.20	143.20	12,537
2024-07-24	143.20	143.20	143.20	143.20	143.20	68,491
2024-07-23	143.20	143.20	143.20	143.20	143.20	27,380
2024-07-22	143.20	143.20	143.20	143.20	143.20	9,999
2024-07-19	143.20	143.20	143.20	143.20	143.20	50,753
2024-07-18	143.20	143.20	143.20	143.20	143.20	6,498
2024-07-17	143.20	143.20	143.20	143.20	143.20	52,732
2024-07-16	143.20	143.20	143.20	143.20	143.20	53,862
2024-07-15	143.20	143.20	143.20	143.20	143.20	28,962
2024-07-12	143.20	143.20	143.20	143.20	143.20	4,765
2024-07-11	143.20	143.20	143.20	143.20	143.20	10,869
2024-07-10	143.20	143.20	143.20	143.20	143.20	9,806
2024-07-09	143.20	143.20	143.20	143.20	143.20	9,146
2024-07-08	143.20	143.20	143.20	143.20	143.20	14,740
2024-07-05	143.20	143.20	143.20	143.20	143.20	19,817
2024-07-04	143.20	143.20	143.20	143.20	143.20	55,160
2024-07-03	143.20	143.20	143.20	143.20	143.20	51,361
2024-07-02	143.20	143.20	143.20	143.20	143.20	20,040
2024-07-01	143.20	143.20	143.20	143.20	143.20	12,321
2024-06-28	143.20	143.20	143.20	143.20	143.20	7,547
2024-06-27	143.20	143.20	143.20	143.20	143.20	18,041
2024-06-26	143.20	143.20	143.20	143.20	143.20	15,268
2024-06-25	143.20	143.20	143.20	143.20	143.20	9,946
2024-06-24	143.20	143.20	143.20	143.20	143.20	67,425
2024-06-21	143.20	143.20	143.20	143.20	143.20	15,092
2024-06-20	143.20	143.20	143.20	143.20	143.20	10,625
2024-06-19	143.20	143.20	143.20	143.20	143.20	18,556
2024-06-14	143.20	143.20	143.20	143.20	143.20	13,710
2024-06-13	143.20	143.20	143.20	143.20	143.20	13,731
2024-06-11	143.20	143.20	143.20	143.20	143.20	12,961
2024-06-10	143.20	143.20	143.20	143.20	143.20	30,585
2024-06-07	143.20	143.20	143.20	143.20	143.20	6,861
2024-06-06	143.20	143.20	143.20	143.20	143.20	18,425
2024-06-05	143.20	143.20	143.20	143.20	143.20	12,829
2024-06-04	143.20	143.20	143.20	143.20	143.20	20,398
2024-06-03	143.20	143.20	143.20	143.20	143.20	5,089
2024-05-31	143.20	143.20	143.20	143.20	143.20	37,570
2024-05-30	143.20	143.20	143.20	143.20	143.20	9,138
2024-05-29	143.20	143.20	143.20	143.20	143.20	74,851
2024-05-28	143.20	143.20	143.20	143.20	143.20	7,468
2024-05-27	143.20	143.20	143.20	143.20	143.20	12,113
2024-05-24	143.20	143.20	143.20	143.20	143.20	8,644
2024-05-23	143.20	143.20	143.20	143.20	143.20	3,403
2024-05-22	143.20	143.20	143.20	143.20	143.20	12,961
2024-05-21	143.20	143.20	143.20	143.20	143.20	31,865
2024-05-20	143.20	143.20	143.20	143.20	143.20	2,773
2024-05-17	143.20	143.20	143.20	143.20	143.20	5,990
2024-05-16	143.20	143.20	143.20	143.20	143.20	23,395

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	10.0000 NGN
2025-07-04	2.0500 NGN
2024-08-12	2.0000 NGN
2023-08-14	2.8000 NGN
2022-07-13	2.6000 NGN
2021-06-21	2.0670 NGN
2020-09-28	1.7500 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.