BUA CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 11,386 |
| 2024-05-14 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 19,849 |
| 2024-05-13 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 8,739 |
| 2024-05-10 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 9,063 |
| 2024-05-09 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 65,302 |
| 2024-05-08 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 32,557 |
| 2024-05-07 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 46,085 |
| 2024-05-06 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 12,230 |
| 2024-05-03 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 37,389 |
| 2024-05-02 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 8,798 |
| 2024-04-30 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 25,272 |
| 2024-04-29 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 14,019 |
| 2024-04-26 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 10,469 |
| 2024-04-25 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 126,366 |
| 2024-04-24 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 14,374 |
| 2024-04-23 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 34,286 |
| 2024-04-22 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 19,170 |
| 2024-04-19 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 2,800 |
| 2024-04-18 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 6,490 |
| 2024-04-17 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 10,520 |
| 2024-04-16 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 7,525 |
| 2024-04-15 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 19,231 |
| 2024-04-12 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 8,495 |
| 2024-04-08 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 24,988 |
| 2024-04-05 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 20,950 |
| 2024-04-04 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 48,110 |
| 2024-04-03 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 110,197 |
| 2024-04-02 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 140,520 |
| 2024-03-28 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 275,791 |
| 2024-03-27 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 155,255 |
| 2024-03-26 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 76,123 |
| 2024-03-25 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 17,051 |
| 2024-03-22 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 43,318 |
| 2024-03-21 | 141.00 | 143.20 | 141.00 | 143.20 | 143.20 | 223,370 |
| 2024-03-20 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 34,497 |
| 2024-03-19 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 193,277 |
| 2024-03-18 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 202,928 |
| 2024-03-15 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 77,169 |
| 2024-03-14 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 47,348 |
| 2024-03-13 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 83,349 |
| 2024-03-12 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 227,624 |
| 2024-03-11 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 378,864 |
| 2024-03-08 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 86,670 |
| 2024-03-07 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 69,522 |
| 2024-03-06 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 43,320 |
| 2024-03-05 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 65,661 |
| 2024-03-04 | 135.00 | 141.00 | 135.00 | 141.00 | 141.00 | 208,951 |
| 2024-03-01 | 150.00 | 150.00 | 135.00 | 135.00 | 135.00 | 915,868 |
| 2024-02-29 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 209,525 |
| 2024-02-28 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 48,093 |
| 2024-02-27 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 97,664 |
| 2024-02-26 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 86,928 |
| 2024-02-23 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 85,779 |
| 2024-02-22 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 117,748 |
| 2024-02-21 | 142.95 | 150.00 | 142.95 | 150.00 | 150.00 | 320,307 |
| 2024-02-20 | 158.80 | 158.80 | 142.95 | 142.95 | 142.95 | 343,854 |
| 2024-02-19 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 138,880 |
| 2024-02-16 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 222,669 |
| 2024-02-15 | 150.00 | 158.80 | 150.00 | 158.80 | 158.80 | 359,015 |
| 2024-02-14 | 166.50 | 166.50 | 149.85 | 150.00 | 150.00 | 1,764,865 |
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.