DANGOTE CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 591.10 | 591.10 | 591.10 | 591.10 | 591.10 | 10,746 |
| 2024-08-09 | 591.10 | 591.10 | 591.10 | 591.10 | 591.10 | 3,550 |
| 2024-08-08 | 591.10 | 591.10 | 591.10 | 591.10 | 591.10 | 6,970 |
| 2024-08-07 | 591.10 | 591.10 | 591.10 | 591.10 | 591.10 | 29,562 |
| 2024-08-06 | 591.10 | 591.10 | 591.10 | 591.10 | 591.10 | 67,519 |
| 2024-08-05 | 591.10 | 591.10 | 591.10 | 591.10 | 591.10 | 11,721 |
| 2024-08-02 | 591.10 | 591.10 | 591.10 | 591.10 | 591.10 | 33,718 |
| 2024-08-01 | 591.10 | 591.10 | 591.10 | 591.10 | 591.10 | 6,601 |
| 2024-07-31 | 591.10 | 591.10 | 591.10 | 591.10 | 591.10 | 6,768 |
| 2024-07-30 | 591.10 | 591.10 | 591.10 | 591.10 | 591.10 | 74,716 |
| 2024-07-29 | 591.10 | 591.10 | 591.10 | 591.10 | 591.10 | 84,568 |
| 2024-07-26 | 656.70 | 656.70 | 591.10 | 591.10 | 591.10 | 498,298 |
| 2024-07-25 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 91,030 |
| 2024-07-24 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 92,649 |
| 2024-07-23 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 110,860 |
| 2024-07-22 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 4,879 |
| 2024-07-19 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 3,415 |
| 2024-07-18 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 20,673 |
| 2024-07-17 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 6,596 |
| 2024-07-16 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 24,561 |
| 2024-07-15 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 59,667 |
| 2024-07-12 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 57,082 |
| 2024-07-11 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 120,445 |
| 2024-07-10 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 8,564 |
| 2024-07-09 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 10,258 |
| 2024-07-08 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 29,018 |
| 2024-07-05 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 4,319 |
| 2024-07-04 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 6,895 |
| 2024-07-03 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 8,427 |
| 2024-07-02 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 5,483 |
| 2024-07-01 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 20,245 |
| 2024-06-28 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 11,057 |
| 2024-06-27 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 203,956 |
| 2024-06-26 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 4,723 |
| 2024-06-25 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 4,200 |
| 2024-06-24 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 5,280 |
| 2024-06-21 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 5,595 |
| 2024-06-20 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 8,127 |
| 2024-06-19 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 59,999 |
| 2024-06-14 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 6,601 |
| 2024-06-13 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 19,404 |
| 2024-06-11 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 17,038 |
| 2024-06-10 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 12,887 |
| 2024-06-07 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 9,584 |
| 2024-06-06 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 16,169 |
| 2024-06-05 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 10,118 |
| 2024-06-04 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 7,292 |
| 2024-06-03 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 12,655 |
| 2024-05-31 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 28,281 |
| 2024-05-30 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 6,503 |
| 2024-05-29 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 4,207 |
| 2024-05-28 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 4,521 |
| 2024-05-27 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 6,662 |
| 2024-05-24 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 4,488 |
| 2024-05-23 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 17,399 |
| 2024-05-22 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 10,244 |
| 2024-05-21 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 12,211 |
| 2024-05-20 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 15,797 |
| 2024-05-17 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 4,360 |
| 2024-05-16 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 3,539 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 45.0000 NGN |
| 2025-06-10 | 30.0000 NGN |
| 2024-04-16 | 30.0000 NGN |
| 2023-03-31 | 20.0000 NGN |
| 2022-05-31 | 20.0000 NGN |
| 2021-04-28 | 16.0000 NGN |
| 2020-05-27 | 16.0000 NGN |
| 2019-06-06 | 16.0000 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.