DANGOTE CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 113,103 |
| 2024-02-12 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 34,944 |
| 2024-02-09 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 103,874 |
| 2024-02-08 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 24,914 |
| 2024-02-07 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 6,253 |
| 2024-02-06 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 39,524 |
| 2024-02-05 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 210,000 |
| 2024-02-02 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 34,705 |
| 2024-02-01 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 87,085 |
| 2024-01-31 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 169,821 |
| 2024-01-30 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 493,293 |
| 2024-01-29 | 694.10 | 763.00 | 624.70 | 763.00 | 763.00 | 13,044,242 |
| 2024-01-26 | 694.10 | 694.10 | 694.10 | 694.10 | 694.10 | 218,289 |
| 2024-01-25 | 694.10 | 694.10 | 694.10 | 694.10 | 694.10 | 196,769 |
| 2024-01-24 | 651.80 | 694.10 | 651.80 | 694.10 | 694.10 | 1,053,476 |
| 2024-01-23 | 592.60 | 651.80 | 592.60 | 651.80 | 651.80 | 5,074,405 |
| 2024-01-22 | 538.80 | 592.60 | 538.80 | 592.60 | 592.60 | 2,019,857 |
| 2024-01-19 | 489.90 | 538.80 | 489.90 | 538.80 | 538.80 | 1,290,275 |
| 2024-01-18 | 452.50 | 489.90 | 452.50 | 489.90 | 489.90 | 1,456,280 |
| 2024-01-17 | 411.90 | 452.50 | 411.90 | 452.50 | 452.50 | 1,217,768 |
| 2024-01-16 | 375.00 | 411.90 | 375.00 | 411.90 | 411.90 | 1,670,008 |
| 2024-01-15 | 350.00 | 375.00 | 350.00 | 375.00 | 375.00 | 318,537 |
| 2024-01-12 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 272,692 |
| 2024-01-11 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1,886,266 |
| 2024-01-10 | 337.10 | 350.00 | 337.10 | 350.00 | 350.00 | 1,416,211 |
| 2024-01-09 | 325.00 | 337.10 | 325.00 | 337.10 | 337.10 | 888,611 |
| 2024-01-08 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 101,051 |
| 2024-01-05 | 319.90 | 325.00 | 319.90 | 325.00 | 325.00 | 1,041,479 |
| 2024-01-04 | 319.90 | 319.90 | 319.90 | 319.90 | 319.90 | 71,542 |
| 2024-01-03 | 319.90 | 319.90 | 319.90 | 319.90 | 319.90 | 599,980 |
| 2024-01-02 | 319.90 | 319.90 | 319.90 | 319.90 | 319.90 | 16,738 |
| 2023-12-29 | 319.90 | 319.90 | 319.90 | 319.90 | 319.90 | 313,357 |
| 2023-12-28 | 313.00 | 319.90 | 313.00 | 319.90 | 319.90 | 555,310 |
| 2023-12-27 | 320.00 | 320.00 | 313.00 | 313.00 | 313.00 | 577,495 |
| 2023-12-22 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1,500,199 |
| 2023-12-21 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 375,303 |
| 2023-12-20 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 619,814 |
| 2023-12-19 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 568,235 |
| 2023-12-18 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 198,559 |
| 2023-12-15 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 141,767 |
| 2023-12-14 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 60,767 |
| 2023-12-13 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 152,942 |
| 2023-12-12 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 89,231 |
| 2023-12-11 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 182,913 |
| 2023-12-08 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 48,142 |
| 2023-12-07 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 31,204 |
| 2023-12-06 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 220,785 |
| 2023-12-05 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 40,627 |
| 2023-12-04 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 43,349 |
| 2023-12-01 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 16,528,087 |
| 2023-11-30 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 216,635 |
| 2023-11-29 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 242,343 |
| 2023-11-28 | 328.00 | 328.00 | 320.00 | 320.00 | 320.00 | 216,760 |
| 2023-11-27 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 72,008 |
| 2023-11-24 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 10,446 |
| 2023-11-23 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 17,097 |
| 2023-11-22 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 90,312 |
| 2023-11-21 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 38,897 |
| 2023-11-20 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 99,938 |
| 2023-11-17 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 99,462 |
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.