BUA CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 110,786 |
| 2024-02-12 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 501,837 |
| 2024-02-09 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 297,835 |
| 2024-02-08 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 145,575 |
| 2024-02-07 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 223,448 |
| 2024-02-06 | 185.00 | 185.00 | 166.50 | 166.50 | 166.50 | 548,431 |
| 2024-02-05 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 121,044 |
| 2024-02-02 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 372,970 |
| 2024-02-01 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 358,545 |
| 2024-01-31 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 506,367 |
| 2024-01-30 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 524,131 |
| 2024-01-29 | 179.65 | 185.00 | 163.00 | 185.00 | 185.00 | 32,704,279 |
| 2024-01-26 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | 689,900 |
| 2024-01-25 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | 2,041,928 |
| 2024-01-24 | 163.35 | 179.65 | 163.35 | 179.65 | 179.65 | 3,994,385 |
| 2024-01-23 | 148.50 | 163.35 | 148.50 | 163.35 | 163.35 | 707,253 |
| 2024-01-22 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 871,311 |
| 2024-01-19 | 135.00 | 148.50 | 135.00 | 148.50 | 148.50 | 5,913,671 |
| 2024-01-18 | 123.90 | 135.00 | 123.90 | 135.00 | 135.00 | 12,077,865 |
| 2024-01-17 | 112.65 | 123.90 | 112.65 | 123.90 | 123.90 | 370,263 |
| 2024-01-16 | 102.45 | 112.65 | 102.45 | 112.65 | 112.65 | 1,044,927 |
| 2024-01-15 | 101.85 | 102.45 | 101.85 | 102.45 | 102.45 | 451,526 |
| 2024-01-12 | 102.50 | 102.50 | 100.00 | 101.85 | 101.85 | 670,401 |
| 2024-01-11 | 101.95 | 102.50 | 101.95 | 102.50 | 102.50 | 836,923 |
| 2024-01-10 | 102.00 | 102.00 | 101.95 | 101.95 | 101.95 | 2,066,744 |
| 2024-01-09 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1,806,898 |
| 2024-01-08 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 609,084 |
| 2024-01-05 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 595,016 |
| 2024-01-04 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 558,679 |
| 2024-01-03 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 132,384 |
| 2024-01-02 | 97.000 | 102.00 | 97.000 | 102.00 | 102.00 | 204,340 |
| 2023-12-29 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 757,768 |
| 2023-12-28 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 283,472 |
| 2023-12-27 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 980,001 |
| 2023-12-22 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 22,567 |
| 2023-12-21 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 55,500 |
| 2023-12-20 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 587,630 |
| 2023-12-19 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 157,549 |
| 2023-12-18 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 196,431 |
| 2023-12-15 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 57,965 |
| 2023-12-14 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 19,053 |
| 2023-12-13 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 150,508 |
| 2023-12-12 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 58,832 |
| 2023-12-11 | 96.500 | 97.000 | 96.500 | 97.000 | 97.000 | 155,533 |
| 2023-12-08 | 98.000 | 98.000 | 89.900 | 96.500 | 96.500 | 383,541 |
| 2023-12-07 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 81,714 |
| 2023-12-06 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 152,275 |
| 2023-12-05 | 93.600 | 98.000 | 93.600 | 98.000 | 98.000 | 247,506 |
| 2023-12-04 | 104.00 | 104.00 | 93.600 | 93.600 | 93.600 | 260,426 |
| 2023-12-01 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 84,669 |
| 2023-11-30 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 106,964 |
| 2023-11-29 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 126,826 |
| 2023-11-28 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 548,189 |
| 2023-11-27 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 112,215 |
| 2023-11-24 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 423,925 |
| 2023-11-23 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 322,078 |
| 2023-11-22 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 289,389 |
| 2023-11-21 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 551,686 |
| 2023-11-20 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 548,371 |
| 2023-11-17 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 780,419 |
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.