BUA CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 713,390 |
| 2026-10-14 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 353,674 |
| 2026-10-13 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 1,575,699 |
| 2026-10-12 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 1,825,637 |
| 2026-10-09 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 558,449 |
| 2026-10-08 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 1,459,923 |
| 2026-10-07 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 2,147,816 |
| 2026-10-06 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 1,348,237 |
| 2026-10-05 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 803,396 |
| 2026-10-02 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 1,101,876 |
| 2026-09-30 | 287.80 | 297.00 | 287.80 | 297.00 | 297.00 | 1,265,748 |
| 2026-09-29 | 297.00 | 309.00 | 287.80 | 287.80 | 287.80 | 5,763,419 |
| 2026-09-28 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 993,951 |
| 2026-09-25 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 672,257 |
| 2026-09-24 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 472,144 |
| 2026-09-23 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 1,181,093 |
| 2026-09-22 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 2,636,776 |
| 2026-09-21 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 2,080,278 |
| 2026-09-18 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 4,834,082 |
| 2026-09-17 | 270.00 | 297.00 | 270.00 | 297.00 | 297.00 | 4,393,942 |
| 2026-09-16 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1,185,602 |
| 2026-09-15 | 278.10 | 278.10 | 270.00 | 270.00 | 270.00 | 1,665,323 |
| 2026-09-14 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | 358,785 |
| 2026-09-11 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | 632,258 |
| 2026-09-10 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | 2,036,955 |
| 2026-09-09 | 309.00 | 309.00 | 278.10 | 278.10 | 278.10 | 435,900 |
| 2026-09-08 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 313,721 |
| 2026-09-07 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 822,286 |
| 2026-09-04 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 1,088,973 |
| 2026-09-03 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 592,698 |
| 2026-09-02 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 3,551,217 |
| 2026-09-01 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 4,604,474 |
| 2026-08-31 | 316.00 | 316.00 | 284.40 | 309.00 | 309.00 | 2,897,695 |
| 2026-08-28 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 456,904 |
| 2026-08-27 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 285,929 |
| 2026-08-26 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 549,630 |
| 2026-08-24 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 1,024,520 |
| 2026-08-21 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 240,791 |
| 2026-08-20 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 183,736 |
| 2026-08-19 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 212,910 |
| 2026-08-18 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 142,501 |
| 2026-08-17 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 227,484 |
| 2026-08-14 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 255,320 |
| 2026-08-13 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 240,002 |
| 2026-08-12 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 443,550 |
| 2026-08-11 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 950,110 |
| 2026-08-10 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 754,434 |
| 2026-08-07 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 542,783 |
| 2026-08-06 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 443,702 |
| 2026-08-05 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 722,035 |
| 2026-08-04 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 1,724,977 |
| 2026-08-03 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 842,154 |
| 2026-07-31 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 500,919 |
| 2026-07-30 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 863,102 |
| 2026-07-29 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 1,199,132 |
| 2026-07-28 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 1,622,588 |
| 2026-07-27 | 324.00 | 324.00 | 316.00 | 316.00 | 316.00 | 1,981,524 |
| 2026-07-24 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 817,914 |
| 2026-07-23 | 310.00 | 325.00 | 310.00 | 324.00 | 324.00 | 4,175,880 |
| 2026-07-22 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 5,102,143 |
Page 1 of 5 · 246 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.