BUA CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	104.00	104.00	104.00	104.00	104.00	9,827
2023-11-15	102.00	104.00	102.00	104.00	104.00	648,793
2023-11-14	98.700	102.00	98.700	102.00	102.00	592,350
2023-11-13	107.00	107.00	98.700	98.700	98.700	883,229
2023-11-10	107.00	107.00	107.00	107.00	107.00	542,402
2023-11-09	107.00	107.00	107.00	107.00	107.00	839,722
2023-11-08	105.00	107.00	105.00	107.00	107.00	775,267
2023-11-07	105.00	105.00	105.00	105.00	105.00	1,826,078
2023-11-06	105.00	105.00	105.00	105.00	105.00	960,844
2023-11-03	105.00	105.00	100.50	100.50	100.50	1,346,009
2023-11-02	107.00	107.00	100.00	105.00	105.00	1,982,701
2023-11-01	107.00	107.00	107.00	107.00	107.00	356,141
2023-10-31	105.80	107.00	105.80	107.00	107.00	1,054,706
2023-10-30	105.80	105.80	105.80	105.80	105.80	1,923,382
2023-10-27	105.80	105.80	105.80	105.80	105.80	22,839
2023-10-26	105.80	105.80	105.80	105.80	105.80	12,959
2023-10-25	105.80	105.80	105.80	105.80	105.80	21,675
2023-10-24	105.80	105.80	105.80	105.80	105.80	458,849
2023-10-23	105.80	105.80	105.80	105.80	105.80	258,038
2023-10-20	105.80	105.80	105.80	105.80	105.80	300,760
2023-10-19	105.80	105.80	105.80	105.80	105.80	315,462
2023-10-18	105.80	105.80	105.80	105.80	105.80	329,758
2023-10-17	105.80	105.80	105.80	105.80	105.80	209,792
2023-10-16	105.80	105.80	105.80	105.80	105.80	161,660
2023-10-13	105.80	105.80	105.80	105.80	105.80	440,757
2023-10-12	105.80	105.80	105.80	105.80	105.80	438,987
2023-10-11	103.40	105.80	103.40	105.80	105.80	297,565
2023-10-10	103.40	103.40	103.40	103.40	103.40	2,778,231
2023-10-09	94.000	103.40	94.000	103.40	103.40	812,401
2023-10-06	94.000	94.000	94.000	94.000	94.000	45,128,209
2023-10-05	94.000	94.000	94.000	94.000	94.000	220,441
2023-10-04	94.000	94.000	94.000	94.000	94.000	365,682
2023-10-03	85.500	94.000	85.500	94.000	94.000	1,338,145
2023-09-29	95.000	95.000	85.500	85.500	85.500	656,240
2023-09-28	95.000	95.000	95.000	95.000	95.000	283,842
2023-09-26	96.150	96.150	86.550	95.000	95.000	734,893
2023-09-25	96.150	96.150	96.150	96.150	96.150	74,849
2023-09-22	96.150	96.150	96.150	96.150	96.150	37,976
2023-09-21	96.150	96.150	96.150	96.150	96.150	168,755
2023-09-20	96.150	96.150	96.150	96.150	96.150	67,484
2023-09-19	96.150	96.150	96.150	96.150	96.150	37,956
2023-09-18	96.150	96.150	96.150	96.150	96.150	49,314
2023-09-15	96.150	96.150	96.150	96.150	96.150	33,229
2023-09-14	96.150	96.150	96.150	96.150	96.150	68,186
2023-09-13	96.150	96.150	96.150	96.150	96.150	79,214
2023-09-12	96.150	96.150	96.150	96.150	96.150	44,933
2023-09-11	96.150	96.150	96.150	96.150	96.150	66,553
2023-09-08	96.150	96.150	96.150	96.150	96.150	36,801
2023-09-07	96.150	96.150	96.150	96.150	96.150	295,601
2023-09-06	96.150	96.150	96.150	96.150	96.150	51,816
2023-09-05	96.150	96.150	96.150	96.150	96.150	146,796
2023-09-04	96.150	96.150	96.150	96.150	96.150	420,992
2023-09-01	96.150	96.150	96.150	96.150	96.150	54,131
2023-08-31	96.150	96.150	96.150	96.150	96.150	48,856
2023-08-30	96.150	96.150	96.150	96.150	96.150	50,257
2023-08-29	96.150	96.150	96.150	96.150	96.150	193,464
2023-08-28	96.150	96.150	96.150	96.150	96.150	71,944
2023-08-25	96.150	96.150	96.150	96.150	96.150	152,662
2023-08-24	96.150	96.150	96.150	96.150	96.150	37,835
2023-08-23	96.150	96.150	96.150	96.150	96.150	75,623

← NewerPage 13 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.