BUA CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	70.750	70.750	70.750	70.750	70.750	526,254
2022-03-08	70.750	70.750	70.750	70.750	70.750	26,321
2022-03-07	70.750	70.750	70.750	70.750	70.750	135,494
2022-03-04	70.750	70.750	70.750	70.750	70.750	18,329
2022-03-03	70.750	70.750	70.750	70.750	70.750	45,956
2022-03-02	70.750	70.750	70.750	70.750	70.750	92,242
2022-03-01	70.750	70.750	70.750	70.750	70.750	151,551
2022-02-28	70.750	70.750	70.750	70.750	70.750	349,935
2022-02-25	70.750	70.750	70.750	70.750	70.750	15,172
2022-02-24	70.750	70.750	70.750	70.750	70.750	122,396
2022-02-23	70.750	70.750	70.750	70.750	70.750	189,718
2022-02-22	70.750	70.750	70.750	70.750	70.750	205,573
2022-02-21	70.750	70.750	70.750	70.750	70.750	236,421
2022-02-18	70.750	70.750	70.750	70.750	70.750	56,038
2022-02-17	70.750	70.750	70.750	70.750	70.750	90,279
2022-02-16	70.750	70.750	70.750	70.750	70.750	499,133
2022-02-15	70.750	70.750	70.750	70.750	70.750	543,561
2022-02-14	70.750	70.750	70.750	70.750	70.750	111,053
2022-02-11	70.750	70.750	70.750	70.750	70.750	172,300
2022-02-10	70.750	70.750	70.750	70.750	70.750	321,087
2022-02-09	70.750	70.750	70.750	70.750	70.750	69,198
2022-02-08	70.750	70.750	70.750	70.750	70.750	53,541
2022-02-07	70.750	70.750	70.750	70.750	70.750	33,969
2022-02-04	70.750	70.750	70.750	70.750	70.750	21,738
2022-02-03	70.750	70.750	70.750	70.750	70.750	932,922
2022-02-02	70.750	70.750	70.750	70.750	70.750	253,393
2022-02-01	70.750	70.750	70.750	70.750	70.750	188,037
2022-01-31	69.950	70.750	69.950	70.750	70.750	405,741
2022-01-28	69.950	69.950	69.950	69.950	69.950	132,030
2022-01-27	68.000	69.950	68.000	69.950	69.950	1,368,698
2022-01-26	71.400	74.000	68.000	68.000	68.000	1,117,785
2022-01-25	71.400	71.400	71.400	71.400	71.400	28,185
2022-01-24	71.400	71.400	71.400	71.400	71.400	149,005
2022-01-21	71.400	71.400	71.400	71.400	71.400	81,445
2022-01-20	71.400	71.400	71.400	71.400	71.400	1,087,083
2022-01-19	71.400	71.400	71.400	71.400	71.400	248,993
2022-01-18	70.000	71.400	70.000	71.400	71.400	332,915
2022-01-17	68.500	73.500	66.900	70.000	70.000	2,085,388
2022-01-14	68.500	68.500	68.500	68.500	68.500	565,248
2022-01-13	68.500	68.500	68.500	68.500	68.500	258,878
2022-01-12	68.500	68.500	68.500	68.500	68.500	731,521
2022-01-11	68.500	68.500	68.500	68.500	68.500	1,341,725
2022-01-10	69.000	69.000	66.450	68.500	68.500	1,193,976
2022-01-07	69.000	69.000	69.000	69.000	69.000	1,457,600
2022-01-06	70.000	70.000	65.000	69.000	69.000	1,180,801
2022-01-05	71.950	71.950	66.900	70.000	70.000	2,153,521
2022-01-04	67.050	71.950	66.000	71.950	71.950	1,780,386
2021-12-31	67.050	67.050	67.050	67.050	67.050	700,616
2021-12-30	67.050	67.050	67.050	67.050	67.050	297,315
2021-12-29	74.500	74.500	67.050	67.050	67.050	443,624
2021-12-24	74.500	74.500	74.500	74.500	74.500	342,133
2021-12-23	74.500	74.500	74.500	74.500	74.500	1,289,609
2021-12-22	74.500	74.500	74.500	74.500	74.500	313,864
2021-12-21	74.500	74.500	74.500	74.500	74.500	1,237,507
2021-12-20	74.500	74.500	74.500	74.500	74.500	384,067
2021-12-17	74.500	74.500	74.500	74.500	74.500	374
2021-12-16	74.500	74.500	74.500	74.500	74.500	835,792
2021-12-15	74.500	74.500	74.500	74.500	74.500	14,533
2021-12-14	74.500	74.500	74.500	74.500	74.500	3,639
2021-12-13	74.500	74.500	74.500	74.500	74.500	26,294

← NewerPage 20 of 21 · 1,241 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.