BUA CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	317.00	317.00	317.00	317.00	317.00	996,583
2026-04-21	326.70	326.70	317.00	317.00	317.00	909,083
2026-04-20	326.70	326.70	326.70	326.70	326.70	937,830
2026-04-17	326.70	326.70	326.70	326.70	326.70	695,989
2026-04-16	326.70	326.70	326.70	326.70	326.70	431,252
2026-04-15	326.70	326.70	326.70	326.70	326.70	782,873
2026-04-14	326.70	326.70	326.70	326.70	326.70	484,641
2026-04-13	326.70	326.70	326.70	326.70	326.70	230,632
2026-04-10	326.70	326.70	326.70	326.70	326.70	349,153
2026-04-09	326.70	326.70	326.70	326.70	326.70	370,502
2026-04-08	326.70	326.70	326.70	326.70	326.70	161,047
2026-04-07	326.70	326.70	326.70	326.70	326.70	384,565
2026-04-02	326.70	326.70	326.70	326.70	326.70	281,503
2026-04-01	326.70	326.70	326.70	326.70	326.70	583,906
2026-03-31	326.70	326.70	326.70	326.70	326.70	405,451
2026-03-30	326.70	326.70	326.70	326.70	326.70	990,489
2026-03-27	326.70	326.70	326.70	326.70	326.70	803,321
2026-03-26	326.70	326.70	326.70	326.70	326.70	494,675
2026-03-25	326.70	326.70	326.70	326.70	326.70	554,525
2026-03-24	326.70	326.70	326.70	326.70	326.70	851,485
2026-03-23	326.70	326.70	326.70	326.70	326.70	1,738,895
2026-03-18	326.70	326.70	326.70	326.70	326.70	2,011,984
2026-03-17	297.00	326.70	297.00	326.70	326.70	3,281,092
2026-03-16	270.00	297.00	270.00	297.00	297.00	1,425,247
2026-03-13	247.30	270.00	247.30	270.00	270.00	2,963,429
2026-03-12	235.00	247.30	235.00	247.30	247.30	1,124,219
2026-03-11	225.00	235.00	225.00	235.00	235.00	2,472,264
2026-03-10	225.00	225.00	225.00	225.00	225.00	2,046,627
2026-03-09	225.00	225.00	225.00	225.00	225.00	1,684,155
2026-03-06	219.00	225.00	219.00	225.00	225.00	1,185,153
2026-03-05	219.00	219.00	219.00	219.00	219.00	661,497
2026-03-04	219.00	219.00	219.00	219.00	219.00	908,574
2026-03-03	219.00	219.00	219.00	219.00	219.00	1,336,463
2026-03-02	219.00	219.00	219.00	219.00	219.00	1,570,664
2026-02-27	219.00	219.00	219.00	219.00	219.00	660,215
2026-02-26	219.00	219.00	219.00	219.00	219.00	1,943,070
2026-02-25	219.00	219.00	219.00	219.00	219.00	1,470,961
2026-02-24	219.00	219.00	219.00	219.00	219.00	942,623
2026-02-23	210.00	219.00	210.00	219.00	219.00	4,089,130
2026-02-20	203.00	210.00	203.00	210.00	210.00	1,251,676
2026-02-19	203.00	203.00	203.00	203.00	203.00	1,401,568
2026-02-18	203.00	203.00	203.00	203.00	203.00	1,661,406
2026-02-17	203.00	203.00	203.00	203.00	203.00	2,868,221
2026-02-16	192.00	203.00	173.00	203.00	203.00	3,132,753
2026-02-13	192.00	192.00	192.00	192.00	192.00	1,765,209
2026-02-12	192.00	192.00	192.00	192.00	192.00	648,255
2026-02-11	192.00	192.00	192.00	192.00	192.00	2,085,469
2026-02-10	183.00	192.00	183.00	192.00	192.00	7,074,407
2026-02-09	183.00	183.00	183.00	183.00	183.00	1,646,360
2026-02-06	183.00	183.00	183.00	183.00	183.00	615,324
2026-02-05	183.00	183.00	183.00	183.00	183.00	708,142
2026-02-04	183.00	183.00	183.00	183.00	183.00	673,271
2026-02-03	183.00	183.00	183.00	183.00	183.00	259,974
2026-02-02	183.00	183.00	183.00	183.00	183.00	614,990
2026-01-30	183.00	183.00	183.00	183.00	183.00	203,276
2026-01-29	183.00	183.00	183.00	183.00	183.00	379,688
2026-01-28	183.00	183.00	183.00	183.00	183.00	656,771
2026-01-27	183.00	183.00	183.00	183.00	183.00	421,569
2026-01-26	183.00	183.00	183.00	183.00	183.00	608,997
2026-01-23	183.00	183.00	183.00	183.00	183.00	662,088

← NewerPage 3 of 21 · 1,238 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.