BUA CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 239,040 |
| 2025-01-31 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 1,110,809 |
| 2025-01-30 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 2,080,104 |
| 2025-01-29 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 2,669,155 |
| 2025-01-28 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 4,163,032 |
| 2025-01-27 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 528,749 |
| 2025-01-24 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 1,057,691 |
| 2025-01-23 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 1,083,470 |
| 2025-01-22 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 356,114 |
| 2025-01-21 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 636,900 |
| 2025-01-20 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 193,895 |
| 2025-01-17 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 101,910 |
| 2025-01-16 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 720,285 |
| 2025-01-15 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 706,562 |
| 2025-01-14 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 721,472 |
| 2025-01-13 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 162,612 |
| 2025-01-10 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 103,693 |
| 2025-01-09 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 143,477 |
| 2025-01-08 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 238,542 |
| 2025-01-07 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 267,621 |
| 2025-01-06 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 423,456 |
| 2025-01-03 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 327,273 |
| 2025-01-02 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 218,370 |
| 2024-12-31 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 353,513 |
| 2024-12-30 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 179,017 |
| 2024-12-27 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 1,221,097 |
| 2024-12-24 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 88,980 |
| 2024-12-23 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 312,316 |
| 2024-12-20 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 183,902 |
| 2024-12-19 | 95.000 | 95.000 | 93.000 | 93.000 | 93.000 | 3,039,839 |
| 2024-12-18 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 354,156 |
| 2024-12-17 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 568,630 |
| 2024-12-16 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 116,566 |
| 2024-12-13 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 149,214 |
| 2024-12-12 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 288,279 |
| 2024-12-11 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 104,044 |
| 2024-12-10 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 104,780 |
| 2024-12-09 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 43,660 |
| 2024-12-06 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 128,696 |
| 2024-12-05 | 95.000 | 95.000 | 93.000 | 95.000 | 95.000 | 5,109,036 |
| 2024-12-04 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 429,230 |
| 2024-12-03 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 120,056 |
| 2024-12-02 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 154,325 |
| 2024-11-29 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 5,773,127 |
| 2024-11-28 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 300,580 |
| 2024-11-27 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 56,090 |
| 2024-11-26 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 21,856 |
| 2024-11-25 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 74,272 |
| 2024-11-22 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 87,862 |
| 2024-11-21 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 268,671 |
| 2024-11-20 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 241,679 |
| 2024-11-19 | 95.500 | 95.500 | 90.000 | 95.000 | 95.000 | 896,817 |
| 2024-11-18 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 189,996 |
| 2024-11-15 | 92.000 | 95.500 | 92.000 | 95.500 | 95.500 | 336,154 |
| 2024-11-14 | 97.800 | 97.800 | 88.200 | 92.000 | 92.000 | 472,677 |
| 2024-11-13 | 97.800 | 97.800 | 97.800 | 97.800 | 97.800 | 208,256 |
| 2024-11-12 | 97.800 | 97.800 | 97.800 | 97.800 | 97.800 | 150,564 |
| 2024-11-11 | 97.800 | 97.800 | 97.800 | 97.800 | 97.800 | 297,752 |
| 2024-11-08 | 97.800 | 97.800 | 97.800 | 97.800 | 97.800 | 334,591 |
| 2024-11-07 | 97.800 | 97.800 | 97.800 | 97.800 | 97.800 | 366,294 |
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.