Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BUACEMENT.XNSA stock page

BUA CEMENT PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-0674.25074.25074.25074.25074.25022,625
2022-06-0374.25074.25074.25074.25074.2505,699
2022-06-0274.25074.25074.25074.25074.250255,712
2022-06-0174.25074.25074.25074.25074.25010,314
2022-05-3174.25074.25074.25074.25074.25023,598
2022-05-3074.25074.25074.25074.25074.250121,016
2022-05-2774.25074.25074.25074.25074.250120,109
2022-05-2674.25074.25074.25074.25074.25026,371
2022-05-2574.25074.25074.25074.25074.250236,346
2022-05-2474.25074.25074.25074.25074.25041,811
2022-05-2374.25074.25074.25074.25074.250232,514
2022-05-2074.25074.25074.25074.25074.250128,340
2022-05-1974.25074.25074.25074.25074.250105,699
2022-05-1874.25074.25074.25074.25074.250141,410
2022-05-1774.25074.25074.25074.25074.250135,725
2022-05-1674.25074.25074.25074.25074.250126,592
2022-05-1374.25074.25074.25074.25074.25077,508
2022-05-1274.25074.25074.25074.25074.25070,272
2022-05-1174.25074.25074.25074.25074.25075,327
2022-05-1074.25074.25074.25074.25074.250115,185
2022-05-0974.25074.25074.25074.25074.25043,180
2022-05-0674.25074.25074.25074.25074.25049,957
2022-05-0574.25074.25074.25074.25074.250264,674
2022-05-0468.65074.25068.65074.25074.2501,182,978
2022-04-2968.65068.65068.65068.65068.650242,633
2022-04-2868.65068.65068.65068.65068.65035,537
2022-04-2768.00068.65068.00068.65068.650250,323
2022-04-2668.00068.00068.00068.00068.00050,641
2022-04-2570.75070.75064.00068.00068.000568,909
2022-04-2270.75070.75070.75070.75070.75019,786
2022-04-2170.75070.75070.75070.75070.750382,567
2022-04-2070.75070.75070.75070.75070.75016,733
2022-04-1970.75070.75070.75070.75070.750595,107
2022-04-1470.75070.75070.75070.75070.75015,077
2022-04-1370.75070.75070.75070.75070.750103,221
2022-04-1270.75070.75070.75070.75070.75065,304
2022-04-1170.75070.75070.75070.75070.750202,470
2022-04-0870.75070.75070.75070.75070.750239,310
2022-04-0770.75070.75070.75070.75070.75099,546
2022-04-0670.75070.75070.75070.75070.750374,704
2022-04-0570.75070.75070.75070.75070.750237,445
2022-04-0470.75070.75070.75070.75070.750505,757
2022-04-0170.75070.75070.75070.75070.750260,985
2022-03-3170.75070.75070.75070.75070.75036,621
2022-03-3070.75070.75070.75070.75070.75019,421
2022-03-2970.75070.75070.75070.75070.75037,454
2022-03-2870.75070.75070.75070.75070.750246,944
2022-03-2570.75070.75070.75070.75070.750268,563
2022-03-2470.75070.75070.75070.75070.750241,960
2022-03-2370.75070.75070.75070.75070.750105,910
2022-03-2270.75070.75070.75070.75070.75022,012
2022-03-2170.75070.75070.75070.75070.7509,566
2022-03-1870.75070.75070.75070.75070.75060,974
2022-03-1770.75070.75070.75070.75070.75023,744
2022-03-1670.75070.75070.75070.75070.75033,726
2022-03-1570.75070.75070.75070.75070.75023,723
2022-03-1470.75070.75070.75070.75070.75041,834
2022-03-1170.75070.75070.75070.75070.75010,293
2022-03-1070.75070.75070.75070.75070.750524,503
2022-03-0970.75070.75070.75070.75070.750526,254
← NewerPage 19 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-1110.0000 NGN
2025-07-042.0500 NGN
2024-08-122.0000 NGN
2023-08-142.8000 NGN
2022-07-132.6000 NGN
2021-06-212.0670 NGN
2020-09-281.7500 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.