BUA CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	74.500	74.500	74.500	74.500	74.500	966,675
2021-12-09	74.500	74.500	74.500	74.500	74.500	45,645
2021-12-08	74.500	74.500	74.500	74.500	74.500	78,394
2021-12-07	74.500	74.500	74.500	74.500	74.500	505,143
2021-12-06	74.500	74.500	74.500	74.500	74.500	419,505
2021-12-03	74.500	74.500	74.500	74.500	74.500	8,648
2021-12-02	74.500	74.500	74.500	74.500	74.500	744,522
2021-12-01	74.500	74.500	74.500	74.500	74.500	1,682,508
2021-11-30	74.500	74.500	74.500	74.500	74.500	228,418
2021-11-29	74.500	74.500	74.500	74.500	74.500	12,662
2021-11-26	74.500	74.500	74.500	74.500	74.500	2,029,962
2021-11-25	74.500	74.500	74.500	74.500	74.500	11,098
2021-11-24	74.500	74.500	74.500	74.500	74.500	2,449,432
2021-11-23	74.500	74.500	74.500	74.500	74.500	30,925
2021-11-22	74.500	74.500	74.500	74.500	74.500	2,599,843
2021-11-19	74.500	74.500	74.500	74.500	74.500	163,259
2021-11-18	74.500	74.500	74.500	74.500	74.500	120,306
2021-11-17	74.500	74.500	74.500	74.500	74.500	1,131,272
2021-11-16	74.500	74.500	74.500	74.500	74.500	2,008,458
2021-11-15	74.500	74.500	74.500	74.500	74.500	368,844
2021-11-12	74.500	74.500	74.500	74.500	74.500	10,879
2021-11-11	74.500	74.500	74.500	74.500	74.500	738,031
2021-11-10	74.500	74.500	74.500	74.500	74.500	14,331
2021-11-09	74.500	74.500	74.500	74.500	74.500	1,671,671
2021-11-08	74.500	74.500	74.500	74.500	74.500	90,737
2021-11-05	74.500	74.500	74.500	74.500	74.500	557,444
2021-11-04	74.500	74.500	74.500	74.500	74.500	76,574
2021-11-03	74.500	74.500	74.500	74.500	74.500	622,125
2021-11-02	72.000	74.500	72.000	74.500	74.500	390,071
2021-11-01	72.000	72.000	72.000	72.000	72.000	334,537
2021-10-29	72.000	72.000	72.000	72.000	72.000	23,500
2021-10-28	72.000	72.000	72.000	72.000	72.000	70,605
2021-10-27	72.000	72.000	72.000	72.000	72.000	359,351
2021-10-26	72.000	72.000	72.000	72.000	72.000	453,257
2021-10-25	72.000	72.000	72.000	72.000	72.000	96,243
2021-10-22	72.000	72.000	72.000	72.000	72.000	84,125
2021-10-21	67.850	72.000	67.850	72.000	72.000	826,091
2021-10-20	67.850	67.850	67.850	67.850	67.850	66,112
2021-10-18	67.500	67.850	67.500	67.850	67.850	329,003
2021-10-15	65.500	67.500	65.400	67.500	67.500	982,874
2021-10-14	65.500	65.500	65.500	65.500	65.500	533,163

← NewerPage 21 of 21 · 1,241 trading days

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.