BUA CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	52.000	53.400	52.000	53.400	53.400	120,911
2022-08-31	52.000	52.000	52.000	52.000	52.000	66,431
2022-08-30	52.000	52.000	52.000	52.000	52.000	120,136
2022-08-29	52.000	52.000	52.000	52.000	52.000	371,469
2022-08-26	52.000	52.000	52.000	52.000	52.000	165,262
2022-08-25	52.000	52.000	52.000	52.000	52.000	70,698
2022-08-24	51.350	52.000	51.350	52.000	52.000	180,209
2022-08-23	53.850	53.850	50.400	51.350	51.350	706,633
2022-08-22	53.850	53.850	53.850	53.850	53.850	530,371
2022-08-19	53.850	53.850	53.850	53.850	53.850	307,145
2022-08-18	54.600	54.600	53.000	53.850	53.850	471,431
2022-08-17	54.600	54.600	54.600	54.600	54.600	98,760
2022-08-16	53.200	54.600	51.200	54.600	54.600	349,287
2022-08-15	52.950	54.000	47.850	53.200	53.200	2,843,467
2022-08-12	58.800	58.800	52.950	52.950	52.950	2,103,602
2022-08-11	58.800	58.800	58.800	58.800	58.800	55,933
2022-08-10	58.800	58.800	58.800	58.800	58.800	719,984
2022-08-09	58.800	58.800	58.800	58.800	58.800	251,902
2022-08-08	58.800	58.800	58.800	58.800	58.800	60,339
2022-08-05	58.250	58.800	58.250	58.800	58.800	720,304
2022-08-04	61.000	61.000	55.500	58.250	58.250	937,491
2022-08-03	62.400	62.400	56.200	61.000	61.000	676,758
2022-08-02	62.400	62.400	62.400	62.400	62.400	534,053
2022-08-01	69.300	69.300	62.400	62.400	62.400	357,032
2022-07-29	69.300	69.300	69.300	69.300	69.300	78,821
2022-07-28	69.300	69.300	69.300	69.300	69.300	380,540
2022-07-27	69.300	69.300	69.300	69.300	69.300	411,014
2022-07-26	69.300	69.300	69.300	69.300	69.300	29,321
2022-07-25	69.300	69.300	69.300	69.300	69.300	5,306
2022-07-22	69.300	69.300	69.300	69.300	69.300	13,950
2022-07-21	69.300	69.300	69.300	69.300	69.300	930
2022-07-20	69.300	69.300	69.300	69.300	69.300	9,008
2022-07-19	69.300	69.300	69.300	69.300	69.300	18,281
2022-07-18	69.300	69.300	69.300	69.300	69.300	96,578
2022-07-15	69.300	69.300	69.300	69.300	69.300	2,520
2022-07-14	69.300	69.300	69.300	69.300	69.300	6,104
2022-07-13	71.900	71.900	69.300	69.300	69.300	27,627
2022-07-08	71.900	71.900	71.900	71.900	71.900	6,568
2022-07-07	71.900	71.900	71.900	71.900	71.900	9,665
2022-07-06	71.900	71.900	71.900	71.900	71.900	107,512
2022-07-05	71.900	71.900	71.900	71.900	71.900	91,028
2022-07-04	71.900	71.900	71.900	71.900	71.900	149,370
2022-07-01	71.900	71.900	71.900	71.900	71.900	10,118
2022-06-30	71.900	71.900	71.900	71.900	71.900	57,940
2022-06-29	71.900	71.900	71.900	71.900	71.900	154,332
2022-06-28	71.900	71.900	71.900	71.900	71.900	26,269
2022-06-27	71.900	71.900	71.900	71.900	71.900	285,278
2022-06-24	71.900	71.900	71.900	71.900	71.900	120,708
2022-06-23	71.900	71.900	71.900	71.900	71.900	138,576
2022-06-22	74.250	74.250	66.850	71.900	71.900	1,034,909
2022-06-21	74.250	74.250	74.250	74.250	74.250	25,235
2022-06-20	74.250	74.250	74.250	74.250	74.250	19,347
2022-06-17	74.250	74.250	74.250	74.250	74.250	10,056,980
2022-06-16	74.250	74.250	74.250	74.250	74.250	70,058
2022-06-15	74.250	74.250	74.250	74.250	74.250	44,290
2022-06-14	74.250	74.250	74.250	74.250	74.250	34,529
2022-06-10	74.250	74.250	74.250	74.250	74.250	168,168
2022-06-09	74.250	74.250	74.250	74.250	74.250	42,585
2022-06-08	74.250	74.250	74.250	74.250	74.250	13,350
2022-06-07	74.250	74.250	74.250	74.250	74.250	2,169

← NewerPage 18 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.