BUA CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 303.10 | 310.00 | 303.10 | 310.00 | 310.00 | 5,154,713 |
| 2026-07-20 | 275.60 | 303.10 | 275.60 | 303.10 | 303.10 | 3,650,145 |
| 2026-07-17 | 275.60 | 280.50 | 274.00 | 275.60 | 275.60 | 17,411,684 |
| 2026-07-16 | 306.20 | 306.20 | 275.60 | 275.60 | 275.60 | 1,718,593 |
| 2026-07-15 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | 1,699,185 |
| 2026-07-14 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | 5,302,393 |
| 2026-07-13 | 340.20 | 340.20 | 306.20 | 306.20 | 306.20 | 655,992 |
| 2026-07-10 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | 465,685 |
| 2026-07-09 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | 457,818 |
| 2026-07-08 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | 713,836 |
| 2026-07-07 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | 1,659,983 |
| 2026-07-06 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | 530,603 |
| 2026-07-03 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | 293,559 |
| 2026-07-02 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | 281,981 |
| 2026-07-01 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | 122,258 |
| 2026-06-30 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | 376,282 |
| 2026-06-29 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | 184,439 |
| 2026-06-26 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | 638,712 |
| 2026-06-25 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | 949,516 |
| 2026-06-24 | 378.00 | 378.00 | 340.20 | 340.20 | 340.20 | 316,492 |
| 2026-06-23 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 145,192 |
| 2026-06-22 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 355,304 |
| 2026-06-19 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 246,707 |
| 2026-06-18 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 851,239 |
| 2026-06-17 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 1,267,047 |
| 2026-06-16 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 1,086,132 |
| 2026-06-15 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 777,420 |
| 2026-06-11 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 539,057 |
| 2026-06-10 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 611,344 |
| 2026-06-09 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 405,567 |
| 2026-06-08 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 787,302 |
| 2026-06-05 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 701,609 |
| 2026-06-04 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 559,016 |
| 2026-06-03 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 816,453 |
| 2026-06-02 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 1,243,196 |
| 2026-06-01 | 420.00 | 420.00 | 378.00 | 378.00 | 378.00 | 803,502 |
| 2026-05-29 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 902,576 |
| 2026-05-26 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 690,154 |
| 2026-05-25 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1,071,132 |
| 2026-05-22 | 414.00 | 420.00 | 414.00 | 420.00 | 420.00 | 1,511,214 |
| 2026-05-21 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 976,430 |
| 2026-05-20 | 460.00 | 460.00 | 414.00 | 414.00 | 414.00 | 1,180,766 |
| 2026-05-19 | 435.00 | 460.00 | 435.00 | 460.00 | 460.00 | 2,573,020 |
| 2026-05-18 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 857,559 |
| 2026-05-15 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 708,691 |
| 2026-05-14 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 1,905,500 |
| 2026-05-13 | 425.00 | 435.00 | 425.00 | 435.00 | 435.00 | 761,527 |
| 2026-05-12 | 430.00 | 430.00 | 425.00 | 425.00 | 425.00 | 1,434,086 |
| 2026-05-11 | 427.90 | 430.00 | 427.90 | 430.00 | 430.00 | 1,857,982 |
| 2026-05-08 | 401.00 | 427.90 | 401.00 | 427.90 | 427.90 | 2,985,563 |
| 2026-05-07 | 428.90 | 428.90 | 401.00 | 401.00 | 401.00 | 1,184,536 |
| 2026-05-06 | 428.90 | 428.90 | 428.90 | 428.90 | 428.90 | 2,023,839 |
| 2026-05-05 | 428.90 | 428.90 | 428.90 | 428.90 | 428.90 | 1,337,490 |
| 2026-05-04 | 418.00 | 428.90 | 418.00 | 428.90 | 428.90 | 2,895,832 |
| 2026-04-30 | 380.00 | 418.00 | 380.00 | 418.00 | 418.00 | 1,915,439 |
| 2026-04-29 | 350.00 | 380.00 | 350.00 | 380.00 | 380.00 | 1,712,103 |
| 2026-04-28 | 335.00 | 350.00 | 335.00 | 350.00 | 350.00 | 2,046,620 |
| 2026-04-27 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 1,515,633 |
| 2026-04-24 | 317.00 | 335.00 | 317.00 | 335.00 | 335.00 | 2,542,067 |
| 2026-04-23 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 773,357 |
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.