BUA CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 535,185 |
| 2025-05-02 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 316,477 |
| 2025-04-30 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 303,946 |
| 2025-04-29 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 547,356 |
| 2025-04-28 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 496,606 |
| 2025-04-25 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 2,067,730 |
| 2025-04-24 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 181,129 |
| 2025-04-23 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 105,140 |
| 2025-04-22 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 39,794 |
| 2025-04-17 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 48,336 |
| 2025-04-16 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 498,304 |
| 2025-04-15 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 84,506 |
| 2025-04-14 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 95,256 |
| 2025-04-11 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 1,046,431 |
| 2025-04-10 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 829,928 |
| 2025-04-09 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 223,760 |
| 2025-04-08 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 532,111 |
| 2025-04-07 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 893,941 |
| 2025-04-04 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 1,541,413 |
| 2025-04-03 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 341,605 |
| 2025-04-02 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 446,982 |
| 2025-03-28 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 75,384 |
| 2025-03-27 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 235,645 |
| 2025-03-26 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 169,434 |
| 2025-03-25 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 267,700 |
| 2025-03-24 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 350,028 |
| 2025-03-21 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 116,435 |
| 2025-03-20 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 91,002 |
| 2025-03-19 | 83.700 | 83.700 | 83.700 | 83.700 | 83.700 | 265,646 |
| 2025-03-18 | 93.000 | 93.000 | 83.700 | 83.700 | 83.700 | 221,585 |
| 2025-03-17 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 92,616 |
| 2025-03-14 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 102,646 |
| 2025-03-13 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 115,845 |
| 2025-03-12 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 78,530 |
| 2025-03-11 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 106,705 |
| 2025-03-10 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 131,000 |
| 2025-03-07 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 109,954 |
| 2025-03-06 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 70,235 |
| 2025-03-05 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 141,393 |
| 2025-03-04 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 185,910 |
| 2025-03-03 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 182,558 |
| 2025-02-28 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 190,879 |
| 2025-02-27 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 294,846 |
| 2025-02-26 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 2,086,513 |
| 2025-02-25 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 1,495,084 |
| 2025-02-24 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 464,858 |
| 2025-02-21 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 541,229 |
| 2025-02-20 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 1,855,967 |
| 2025-02-19 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 2,073,620 |
| 2025-02-18 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 415,110 |
| 2025-02-17 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 1,548,158 |
| 2025-02-14 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 590,380 |
| 2025-02-13 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 392,740 |
| 2025-02-12 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 450,932 |
| 2025-02-11 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 241,324 |
| 2025-02-10 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 260,041 |
| 2025-02-07 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 438,004 |
| 2025-02-06 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 358,341 |
| 2025-02-05 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 193,043 |
| 2025-02-04 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 255,508 |
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.