BUA CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	96.150	96.150	96.150	96.150	96.150	48,812
2023-08-21	96.150	96.150	96.150	96.150	96.150	65,581
2023-08-18	96.150	96.150	96.150	96.150	96.150	38,927
2023-08-17	96.150	96.150	96.150	96.150	96.150	36,220
2023-08-16	96.150	96.150	96.150	96.150	96.150	80,273
2023-08-15	96.150	96.150	96.150	96.150	96.150	117,272
2023-08-14	98.950	98.950	96.150	96.150	96.150	6,061,847
2023-08-11	98.950	98.950	98.950	98.950	98.950	179,526
2023-08-10	98.950	98.950	98.950	98.950	98.950	176,241
2023-08-09	98.950	98.950	98.950	98.950	98.950	41,564
2023-08-08	98.950	98.950	98.950	98.950	98.950	61,198
2023-08-07	98.950	98.950	98.950	98.950	98.950	73,139
2023-08-04	98.950	98.950	98.950	98.950	98.950	30,231
2023-08-03	98.950	98.950	98.950	98.950	98.950	81,535
2023-08-02	98.950	98.950	98.950	98.950	98.950	15,387
2023-08-01	98.950	98.950	98.950	98.950	98.950	37,980
2023-07-31	98.950	98.950	98.950	98.950	98.950	51,667
2023-07-28	98.950	98.950	98.950	98.950	98.950	93,643
2023-07-27	98.950	98.950	98.950	98.950	98.950	8,005
2023-07-26	98.950	98.950	98.950	98.950	98.950	137,058
2023-07-25	98.950	98.950	98.950	98.950	98.950	22,308
2023-07-24	98.950	98.950	98.950	98.950	98.950	144,903
2023-07-21	98.950	98.950	98.950	98.950	98.950	109,019
2023-07-20	98.950	98.950	98.950	98.950	98.950	87,704
2023-07-19	98.950	98.950	98.950	98.950	98.950	56,789
2023-07-18	98.950	98.950	98.950	98.950	98.950	108,067
2023-07-17	98.950	98.950	98.950	98.950	98.950	65,772
2023-07-14	98.950	98.950	98.950	98.950	98.950	110,962
2023-07-13	97.000	98.950	97.000	98.950	98.950	678,305
2023-07-12	97.000	97.000	97.000	97.000	97.000	222,651
2023-07-11	91.000	97.000	91.000	97.000	97.000	1,091,286
2023-07-10	91.000	91.000	91.000	91.000	91.000	355,778
2023-07-07	91.000	91.000	91.000	91.000	91.000	234,694
2023-07-06	91.000	91.000	91.000	91.000	91.000	517,808
2023-07-05	83.150	91.000	83.150	91.000	91.000	594,019
2023-07-04	92.250	92.250	83.150	83.150	83.150	751,340
2023-07-03	92.250	92.250	92.250	92.250	92.250	845,828
2023-06-30	92.250	92.250	92.250	92.250	92.250	216,558
2023-06-27	92.250	92.250	92.250	92.250	92.250	325,299
2023-06-26	90.000	92.250	90.000	92.250	92.250	45,405,509
2023-06-23	90.000	90.000	90.000	90.000	90.000	386,603
2023-06-22	90.000	90.000	90.000	90.000	90.000	212,011
2023-06-21	86.000	90.000	86.000	90.000	90.000	728,028
2023-06-20	86.000	86.000	86.000	86.000	86.000	2,025,390
2023-06-19	86.000	86.000	85.950	86.000	86.000	20,246,230
2023-06-16	86.000	86.000	86.000	86.000	86.000	402,276
2023-06-15	86.000	86.000	86.000	86.000	86.000	75,467
2023-06-14	92.000	92.000	84.000	86.000	86.000	1,552,879
2023-06-13	92.000	92.000	92.000	92.000	92.000	724,935
2023-06-09	92.000	92.000	92.000	92.000	92.000	375,943
2023-06-08	92.000	92.000	92.000	92.000	92.000	150,530
2023-06-07	92.000	92.000	92.000	92.000	92.000	412,162
2023-06-06	92.000	92.000	92.000	92.000	92.000	752,990
2023-06-05	92.000	92.000	92.000	92.000	92.000	179,855
2023-06-02	92.000	92.000	92.000	92.000	92.000	225,210
2023-06-01	92.000	92.000	92.000	92.000	92.000	62,153
2023-05-31	92.000	92.000	92.000	92.000	92.000	23,206
2023-05-30	88.000	92.000	88.000	92.000	92.000	1,206,996
2023-05-26	90.000	90.000	81.000	88.000	88.000	871,870
2023-05-25	90.000	90.000	90.000	90.000	90.000	164,707

← NewerPage 14 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.