DANGOTE CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2023-11-16 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 57,118 |
| 2023-11-15 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 79,160 |
| 2023-11-14 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 255,473 |
| 2023-11-13 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 137,685 |
| 2023-11-10 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 81,745 |
| 2023-11-09 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 92,248 |
| 2023-11-08 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 59,311 |
| 2023-11-07 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 138,601 |
| 2023-11-06 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 85,059 |
| 2023-11-03 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 228,838 |
| 2023-11-02 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 328,914 |
| 2023-11-01 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 329,497 |
| 2023-10-31 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 409,091 |
| 2023-10-30 | 310.10 | 328.00 | 310.10 | 328.00 | 328.00 | 214,167 |
| 2023-10-27 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | 148,799 |
| 2023-10-26 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | 246,660 |
| 2023-10-25 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | 276,368 |
| 2023-10-24 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | 568,121 |
| 2023-10-23 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | 44,766 |
| 2023-10-20 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | 15,748 |
| 2023-10-19 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | 155,866 |
| 2023-10-18 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | 117,820 |
| 2023-10-17 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | 168,192 |
| 2023-10-16 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | 1,067,127 |
| 2023-10-13 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | 170,620 |
| 2023-10-12 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | 331,364 |
| 2023-10-11 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | 159,288 |
| 2023-10-10 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | 196,702 |
| 2023-10-09 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | 78,518 |
| 2023-10-06 | 340.00 | 340.00 | 310.10 | 310.10 | 310.10 | 907,809 |
| 2023-10-05 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 299,308 |
| 2023-10-04 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 316,137 |
| 2023-10-03 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 81,961 |
| 2023-09-29 | 334.00 | 340.00 | 334.00 | 340.00 | 340.00 | 633,746 |
| 2023-09-28 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 134,648 |
| 2023-09-26 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 9,270 |
| 2023-09-25 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 138,392 |
| 2023-09-22 | 365.00 | 365.00 | 334.00 | 334.00 | 334.00 | 680,280 |
| 2023-09-21 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 535,413 |
| 2023-09-20 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 32,285 |
| 2023-09-19 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 931,955 |
| 2023-09-18 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 92,359 |
| 2023-09-15 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 1,381,685 |
| 2023-09-14 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 1,063,224 |
| 2023-09-13 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 57,412 |
| 2023-09-12 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 337,725 |
| 2023-09-11 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 137,466 |
| 2023-09-08 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 49,651 |
| 2023-09-07 | 370.00 | 370.00 | 365.00 | 365.00 | 365.00 | 816,823 |
| 2023-09-06 | 369.80 | 370.00 | 350.00 | 370.00 | 370.00 | 1,987,833 |
| 2023-09-05 | 369.80 | 369.80 | 369.80 | 369.80 | 369.80 | 574,742 |
| 2023-09-04 | 369.80 | 369.80 | 369.80 | 369.80 | 369.80 | 165,507 |
| 2023-09-01 | 360.00 | 380.00 | 324.00 | 369.80 | 369.80 | 4,399,805 |
| 2023-08-31 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 19,685 |
| 2023-08-30 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 3,433 |
| 2023-08-29 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 15,198 |
| 2023-08-28 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 221,225 |
| 2023-08-25 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 64,196 |
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.