BUA CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	180.00	180.00	180.00	180.00	180.00	4,075,149
2025-10-24	177.00	180.00	177.00	180.00	180.00	1,142,922
2025-10-23	172.00	177.00	172.00	177.00	177.00	1,782,926
2025-10-22	172.00	172.00	172.00	172.00	172.00	558,653
2025-10-21	170.00	170.00	169.00	170.00	170.00	874,986
2025-10-20	160.00	170.00	160.00	170.00	170.00	339,474
2025-10-17	160.00	160.00	160.00	160.00	160.00	739,729
2025-10-16	160.00	160.00	160.00	160.00	160.00	276,256
2025-10-15	160.00	160.00	160.00	160.00	160.00	578,860
2025-10-14	159.00	160.00	159.00	160.00	160.00	451,949
2025-10-13	159.00	159.00	159.00	159.00	159.00	433,768
2025-10-10	159.00	159.00	159.00	159.00	159.00	377,865
2025-10-09	160.00	160.00	159.00	159.00	159.00	382,073
2025-10-08	160.00	160.00	160.00	160.00	160.00	281,950
2025-10-07	160.00	160.00	160.00	160.00	160.00	390,272
2025-10-06	160.00	160.00	160.00	160.00	160.00	395,267
2025-10-03	160.00	160.00	160.00	160.00	160.00	344,097
2025-10-02	160.00	160.00	160.00	160.00	160.00	291,435
2025-09-30	160.00	160.00	160.00	160.00	160.00	281,279
2025-09-29	151.80	160.00	151.80	160.00	160.00	445,082
2025-09-26	151.80	151.80	151.80	151.80	151.80	334,270
2025-09-25	151.80	151.80	151.80	151.80	151.80	232,701
2025-09-24	151.80	151.80	151.80	151.80	151.80	401,982
2025-09-23	151.80	151.80	151.80	151.80	151.80	1,152,719
2025-09-22	151.80	151.80	151.80	151.80	151.80	324,791
2025-09-19	151.80	151.80	151.80	151.80	151.80	153,019
2025-09-18	151.80	151.80	151.80	151.80	151.80	230,757
2025-09-17	151.80	151.80	151.80	151.80	151.80	187,322
2025-09-16	151.80	151.80	151.80	151.80	151.80	430,544
2025-09-15	151.80	151.80	151.80	151.80	151.80	717,925
2025-09-12	151.80	151.80	151.80	151.80	151.80	834,498
2025-09-11	151.80	151.80	151.80	151.80	151.80	474,406
2025-09-10	151.80	151.80	151.80	151.80	151.80	405,054
2025-09-09	151.80	151.80	151.80	151.80	151.80	280,024
2025-09-08	151.80	151.80	151.80	151.80	151.80	1,401,997
2025-09-04	151.80	151.80	151.80	151.80	151.80	159,545
2025-09-03	151.80	151.80	151.80	151.80	151.80	315,798
2025-09-02	151.80	151.80	151.80	151.80	151.80	706,900
2025-09-01	151.80	151.80	151.80	151.80	151.80	1,168,658
2025-08-29	151.80	151.80	151.80	151.80	151.80	300,367
2025-08-28	151.80	151.80	151.80	151.80	151.80	173,744
2025-08-27	151.80	151.80	151.80	151.80	151.80	594,028
2025-08-26	151.80	151.80	151.80	151.80	151.80	1,199,619
2025-08-25	151.80	151.80	151.80	151.80	151.80	755,656
2025-08-22	151.80	151.80	151.80	151.80	151.80	427,706
2025-08-21	168.60	168.60	151.80	151.80	151.80	422,212
2025-08-20	168.60	168.60	168.60	168.60	168.60	566,929
2025-08-19	168.60	168.60	168.60	168.60	168.60	635,291
2025-08-18	168.60	168.60	168.60	168.60	168.60	1,926,979
2025-08-15	168.60	168.60	168.60	168.60	168.60	297,829
2025-08-14	168.60	168.60	168.60	168.60	168.60	739,216
2025-08-13	168.60	168.60	168.60	168.60	168.60	977,128
2025-08-12	168.60	168.60	168.60	168.60	168.60	1,310,312
2025-08-11	168.60	168.60	168.60	168.60	168.60	783,470
2025-08-08	175.00	175.00	168.60	168.60	168.60	1,514,718
2025-08-07	183.00	183.00	173.90	175.00	175.00	3,126,997
2025-08-06	170.50	183.00	167.50	183.00	183.00	4,144,177
2025-08-05	155.00	170.50	155.00	170.50	170.50	4,637,777
2025-08-04	148.00	155.00	148.00	155.00	155.00	1,616,157
2025-08-01	135.00	148.00	135.00	148.00	148.00	2,843,908

← NewerPage 5 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.