BUA CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	79.000	79.000	76.500	76.800	76.800	3,644,500
2022-11-25	79.000	79.000	79.000	79.000	79.000	108,734
2022-11-24	79.000	79.000	79.000	79.000	79.000	75,297
2022-11-23	72.000	79.000	64.800	79.000	79.000	3,090,075
2022-11-22	72.000	72.000	72.000	72.000	72.000	204,565
2022-11-21	72.000	72.000	72.000	72.000	72.000	7,785
2022-11-18	72.000	72.000	72.000	72.000	72.000	30,810
2022-11-17	72.000	72.000	72.000	72.000	72.000	55,443
2022-11-16	72.000	72.000	72.000	72.000	72.000	203,301
2022-11-15	72.000	72.000	72.000	72.000	72.000	1,395
2022-11-14	72.000	72.000	72.000	72.000	72.000	1,800
2022-11-11	72.000	72.000	72.000	72.000	72.000	1,751
2022-11-10	72.000	72.000	72.000	72.000	72.000	352,319
2022-11-09	72.000	72.000	72.000	72.000	72.000	11,030
2022-11-08	72.000	72.000	72.000	72.000	72.000	292
2022-11-07	72.000	72.000	72.000	72.000	72.000	231,291
2022-11-04	72.000	72.000	72.000	72.000	72.000	705
2022-11-03	72.000	72.000	72.000	72.000	72.000	69,890
2022-11-02	72.000	72.000	72.000	72.000	72.000	35,296
2022-11-01	70.000	72.000	67.000	72.000	72.000	843,011
2022-10-31	70.000	70.000	70.000	70.000	70.000	69,038
2022-10-28	70.000	70.000	70.000	70.000	70.000	19,101
2022-10-27	70.000	70.000	70.000	70.000	70.000	123,140
2022-10-26	68.200	70.000	68.200	70.000	70.000	681,021
2022-10-25	62.000	68.200	62.000	68.200	68.200	1,357,984
2022-10-24	62.000	62.000	62.000	62.000	62.000	54,348
2022-10-21	61.000	62.000	61.000	62.000	62.000	471,938
2022-10-20	61.000	61.000	61.000	61.000	61.000	119,073
2022-10-19	58.750	61.000	58.750	61.000	61.000	704,694
2022-10-18	56.500	58.750	51.950	58.750	58.750	2,586,464
2022-10-17	56.500	56.500	56.500	56.500	56.500	49,064
2022-10-14	56.500	56.500	56.500	56.500	56.500	54,541
2022-10-13	56.500	56.500	56.500	56.500	56.500	50,474
2022-10-12	56.500	56.500	56.500	56.500	56.500	143,993
2022-10-11	52.000	56.500	48.950	56.500	56.500	2,593,445
2022-10-07	52.000	52.000	52.000	52.000	52.000	32,694
2022-10-06	52.000	52.000	52.000	52.000	52.000	37,410
2022-10-05	52.000	52.000	52.000	52.000	52.000	10,062
2022-10-04	52.000	52.000	52.000	52.000	52.000	59,831
2022-09-30	52.000	52.000	52.000	52.000	52.000	35,068
2022-09-29	52.000	52.000	52.000	52.000	52.000	363,445
2022-09-28	50.450	52.000	50.450	52.000	52.000	438,032
2022-09-27	50.450	50.450	50.450	50.450	50.450	172,481
2022-09-26	47.850	50.450	47.850	50.450	50.450	943,032
2022-09-23	50.100	52.000	47.000	47.850	47.850	9,891,521
2022-09-22	53.400	53.400	50.100	50.100	50.100	216,954
2022-09-21	53.400	53.400	53.400	53.400	53.400	25,377
2022-09-20	53.400	53.400	53.400	53.400	53.400	38,048
2022-09-19	53.400	53.400	53.400	53.400	53.400	17,091
2022-09-16	53.400	53.400	53.400	53.400	53.400	188,925
2022-09-15	53.400	53.400	53.400	53.400	53.400	25,763
2022-09-14	53.400	53.400	53.400	53.400	53.400	18,099
2022-09-13	53.400	53.400	53.400	53.400	53.400	22,138
2022-09-12	53.400	53.400	53.400	53.400	53.400	46,525
2022-09-09	53.400	53.400	53.400	53.400	53.400	12,495
2022-09-08	53.400	53.400	53.400	53.400	53.400	21,164
2022-09-07	53.400	53.400	53.400	53.400	53.400	170,240
2022-09-06	53.400	53.400	53.400	53.400	53.400	58,674
2022-09-05	53.400	53.400	53.400	53.400	53.400	38,250
2022-09-02	53.400	53.400	53.400	53.400	53.400	42,008

← NewerPage 17 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.