DANGOTE CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-22 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 51,606 |
| 2023-08-21 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 10,823 |
| 2023-08-18 | 349.90 | 360.00 | 349.90 | 360.00 | 360.00 | 2,589,454 |
| 2023-08-17 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | 238,007 |
| 2023-08-16 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | 848,118 |
| 2023-08-15 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | 185,978 |
| 2023-08-14 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | 15,715 |
| 2023-08-11 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | 35,635 |
| 2023-08-10 | 320.00 | 349.90 | 320.00 | 349.90 | 349.90 | 565,966 |
| 2023-08-09 | 352.00 | 352.00 | 320.00 | 320.00 | 320.00 | 174,229 |
| 2023-08-08 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 848,654 |
| 2023-08-07 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 282,935 |
| 2023-08-04 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 121,147 |
| 2023-08-03 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 335,079 |
| 2023-08-02 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 443,929 |
| 2023-08-01 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 353,471 |
| 2023-07-31 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 28,660 |
| 2023-07-28 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 91,781 |
| 2023-07-27 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 427,493 |
| 2023-07-26 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 102,378 |
| 2023-07-25 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 433,062 |
| 2023-07-24 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 221,967 |
| 2023-07-21 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 64,422 |
| 2023-07-20 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 156,733 |
| 2023-07-19 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 105,021 |
| 2023-07-18 | 330.00 | 352.00 | 330.00 | 352.00 | 352.00 | 104,882,723 |
| 2023-07-17 | 335.00 | 340.00 | 329.50 | 330.00 | 330.00 | 22,331,619 |
| 2023-07-14 | 326.00 | 335.00 | 326.00 | 335.00 | 335.00 | 1,211,274 |
| 2023-07-13 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 956,856 |
| 2023-07-12 | 360.70 | 360.70 | 326.00 | 326.00 | 326.00 | 2,309,213 |
| 2023-07-11 | 330.10 | 360.70 | 330.10 | 360.70 | 360.70 | 1,558,455 |
| 2023-07-10 | 300.10 | 330.10 | 300.10 | 330.10 | 330.10 | 5,111,922 |
| 2023-07-07 | 290.00 | 300.10 | 290.00 | 300.10 | 300.10 | 3,088,314 |
| 2023-07-06 | 285.00 | 290.00 | 285.00 | 290.00 | 290.00 | 1,012,828 |
| 2023-07-05 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 826,514 |
| 2023-07-04 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 2,265,666 |
| 2023-07-03 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 430,638 |
| 2023-06-30 | 287.50 | 287.50 | 285.00 | 285.00 | 285.00 | 603,673 |
| 2023-06-27 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | 502,882 |
| 2023-06-26 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | 232,855 |
| 2023-06-23 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | 233,071 |
| 2023-06-22 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | 205,714 |
| 2023-06-21 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | 1,666,701 |
| 2023-06-20 | 286.90 | 287.30 | 286.90 | 287.30 | 287.30 | 2,260,081 |
| 2023-06-19 | 284.00 | 286.90 | 283.90 | 286.90 | 286.90 | 4,009,581 |
| 2023-06-16 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 256,585 |
| 2023-06-15 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 639,673 |
| 2023-06-14 | 286.80 | 286.80 | 284.00 | 284.00 | 284.00 | 2,235,900 |
| 2023-06-13 | 283.00 | 286.80 | 283.00 | 286.80 | 286.80 | 1,035,492 |
| 2023-06-09 | 286.00 | 286.00 | 283.00 | 283.00 | 283.00 | 1,405,085 |
| 2023-06-08 | 290.00 | 290.00 | 272.90 | 286.00 | 286.00 | 735,599 |
| 2023-06-07 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 515,978 |
| 2023-06-06 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 301,212 |
| 2023-06-05 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 150,514 |
| 2023-06-02 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 476,487 |
| 2023-06-01 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 772,366 |
| 2023-05-31 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 346,505 |
| 2023-05-30 | 270.00 | 290.00 | 270.00 | 290.00 | 290.00 | 2,774,622 |
| 2023-05-26 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 260,009 |
| 2023-05-25 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 386,109 |
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.