BUA CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	99.450	99.450	99.450	99.450	99.450	17,089
2023-02-22	99.450	99.450	99.450	99.450	99.450	5,103
2023-02-21	99.450	99.450	99.450	99.450	99.450	2,425
2023-02-20	99.450	99.450	99.450	99.450	99.450	162,411
2023-02-17	99.450	99.450	99.450	99.450	99.450	122,175
2023-02-16	99.450	99.450	99.450	99.450	99.450	24,864
2023-02-15	99.450	99.450	99.450	99.450	99.450	9,637
2023-02-14	99.450	99.450	99.450	99.450	99.450	211,115
2023-02-13	99.450	99.450	99.450	99.450	99.450	377,058
2023-02-10	99.450	99.450	99.450	99.450	99.450	51,441
2023-02-09	99.450	99.450	99.450	99.450	99.450	27,223
2023-02-08	99.450	99.450	99.450	99.450	99.450	5,839
2023-02-07	99.450	99.450	99.450	99.450	99.450	33,642
2023-02-06	99.450	99.450	99.450	99.450	99.450	49,412
2023-02-03	99.450	99.450	99.450	99.450	99.450	75,480
2023-02-02	99.450	99.450	99.450	99.450	99.450	92,880
2023-02-01	99.450	99.450	99.450	99.450	99.450	154,062
2023-01-31	99.450	99.450	99.450	99.450	99.450	1,511
2023-01-30	99.450	99.450	99.450	99.450	99.450	219,571
2023-01-27	99.450	99.450	99.450	99.450	99.450	1,989
2023-01-26	99.450	99.450	99.450	99.450	99.450	23,345
2023-01-25	99.450	99.450	99.450	99.450	99.450	45,954
2023-01-24	99.450	99.450	99.450	99.450	99.450	142,833
2023-01-23	99.450	99.450	99.450	99.450	99.450	59,579
2023-01-20	99.450	99.450	99.450	99.450	99.450	247,184
2023-01-19	99.450	99.450	99.450	99.450	99.450	13,406
2023-01-18	99.450	99.450	99.450	99.450	99.450	137,869
2023-01-17	99.450	99.450	99.450	99.450	99.450	7,971
2023-01-16	99.450	99.450	99.450	99.450	99.450	313,345
2023-01-13	99.450	99.450	99.450	99.450	99.450	239,354
2023-01-12	99.450	99.450	99.450	99.450	99.450	81,190
2023-01-11	96.000	99.700	95.000	99.450	99.450	42,392,752
2023-01-10	96.000	96.000	90.000	96.000	96.000	30,458,503
2023-01-09	96.000	96.000	96.000	96.000	96.000	269,903
2023-01-06	96.000	96.000	96.000	96.000	96.000	30,196,179
2023-01-05	96.000	96.000	96.000	96.000	96.000	234,506
2023-01-04	97.750	97.750	89.900	96.000	96.000	101,653,798
2023-01-03	97.750	97.750	97.750	97.750	97.750	399,216
2022-12-30	97.750	97.750	97.750	97.750	97.750	18,400
2022-12-29	97.750	97.750	97.750	97.750	97.750	33,060
2022-12-28	97.750	97.750	97.750	97.750	97.750	1,336,341
2022-12-23	97.750	97.750	97.750	97.750	97.750	4,533
2022-12-22	97.750	97.750	97.750	97.750	97.750	13,674
2022-12-21	97.750	97.750	97.750	97.750	97.750	1,520
2022-12-20	97.750	97.750	97.750	97.750	97.750	3,743
2022-12-19	97.750	97.750	97.750	97.750	97.750	11,233
2022-12-16	97.750	97.750	97.750	97.750	97.750	85,205
2022-12-15	97.750	97.750	97.750	97.750	97.750	59,574
2022-12-14	95.000	97.750	95.000	97.750	97.750	464,278
2022-12-13	91.700	95.000	91.700	95.000	95.000	749,100
2022-12-12	91.700	91.700	91.700	91.700	91.700	71,181
2022-12-09	84.000	91.700	84.000	91.700	91.700	1,439,776
2022-12-08	82.000	84.000	82.000	84.000	84.000	1,160,195
2022-12-07	82.000	82.000	82.000	82.000	82.000	313,275
2022-12-06	80.000	82.000	80.000	82.000	82.000	1,239,763
2022-12-05	77.000	80.000	77.000	80.000	80.000	1,649,775
2022-12-02	77.000	77.000	77.000	77.000	77.000	28,952
2022-12-01	77.000	77.000	77.000	77.000	77.000	622,495
2022-11-30	77.000	77.000	77.000	77.000	77.000	554,329
2022-11-29	76.800	77.000	76.800	77.000	77.000	704,017

← NewerPage 16 of 21 · 1,240 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.