BUA CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 97.800 | 97.800 | 97.800 | 97.800 | 97.800 | 42,400 |
| 2024-11-05 | 97.800 | 97.800 | 97.800 | 97.800 | 97.800 | 304,914 |
| 2024-11-04 | 97.800 | 97.800 | 97.800 | 97.800 | 97.800 | 173,779 |
| 2024-11-01 | 97.800 | 97.800 | 97.800 | 97.800 | 97.800 | 626,656 |
| 2024-10-31 | 98.000 | 98.000 | 88.200 | 97.800 | 97.800 | 1,185,063 |
| 2024-10-30 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 91,846 |
| 2024-10-29 | 98.000 | 98.000 | 95.000 | 98.000 | 98.000 | 942,920 |
| 2024-10-28 | 110.00 | 110.00 | 99.000 | 99.000 | 99.000 | 528,846 |
| 2024-10-25 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 476,863 |
| 2024-10-24 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 24,725 |
| 2024-10-23 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 34,094 |
| 2024-10-22 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 36,720 |
| 2024-10-21 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 79,592 |
| 2024-10-18 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 91,835 |
| 2024-10-17 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 243,719 |
| 2024-10-16 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 112,545 |
| 2024-10-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 69,965 |
| 2024-10-14 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 60,858 |
| 2024-10-11 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 93,114 |
| 2024-10-10 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 79,673 |
| 2024-10-09 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 104,455 |
| 2024-10-08 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 37,534 |
| 2024-10-07 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 88,526 |
| 2024-10-04 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 172,715 |
| 2024-10-03 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 221,972 |
| 2024-10-02 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 228,045 |
| 2024-09-30 | 113.90 | 113.90 | 102.60 | 110.00 | 110.00 | 1,216,480 |
| 2024-09-27 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 1,396,221 |
| 2024-09-26 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 1,306,429 |
| 2024-09-25 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 248,725 |
| 2024-09-24 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 92,091 |
| 2024-09-23 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 102,217 |
| 2024-09-20 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 106,867 |
| 2024-09-19 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 37,762 |
| 2024-09-18 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 145,424 |
| 2024-09-17 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 47,574 |
| 2024-09-13 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 124,361 |
| 2024-09-12 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 546,563 |
| 2024-09-11 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 108,635 |
| 2024-09-10 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 455,822 |
| 2024-09-09 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 322,834 |
| 2024-09-06 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 428,311 |
| 2024-09-05 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 167,481 |
| 2024-09-04 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 202,845 |
| 2024-09-03 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 300,586 |
| 2024-09-02 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 452,510 |
| 2024-08-30 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 180,593 |
| 2024-08-29 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 173,793 |
| 2024-08-28 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 198,533 |
| 2024-08-27 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 146,211 |
| 2024-08-26 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 324,863 |
| 2024-08-23 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 248,609 |
| 2024-08-22 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 1,096,826 |
| 2024-08-21 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 183,066 |
| 2024-08-20 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 163,068 |
| 2024-08-19 | 109.80 | 113.90 | 109.80 | 113.90 | 113.90 | 436,674 |
| 2024-08-16 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 153,812 |
| 2024-08-15 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 212,182 |
| 2024-08-14 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 128,439 |
| 2024-08-13 | 114.30 | 121.00 | 103.00 | 109.80 | 109.80 | 1,724,241 |
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.