DANGOTE CEMENT PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	270.00	270.00	270.00	270.00	270.00	638,536
2023-02-22	270.00	270.00	270.00	270.00	270.00	39,335
2023-02-21	270.00	270.00	270.00	270.00	270.00	285,512
2023-02-20	270.00	270.00	270.00	270.00	270.00	15,231
2023-02-17	270.00	270.00	270.00	270.00	270.00	1,022,370
2023-02-16	270.00	270.00	270.00	270.00	270.00	7,208,700
2023-02-15	270.00	270.00	270.00	270.00	270.00	47,666
2023-02-14	270.00	270.00	270.00	270.00	270.00	24,256
2023-02-13	270.00	270.00	270.00	270.00	270.00	3,010,794
2023-02-10	270.00	270.00	270.00	270.00	270.00	2,698
2023-02-09	270.00	270.00	270.00	270.00	270.00	166,424
2023-02-08	265.00	270.00	265.00	270.00	270.00	203,390
2023-02-07	266.90	266.90	265.00	265.00	265.00	1,169,758
2023-02-06	266.90	266.90	266.90	266.90	266.90	41,462
2023-02-03	266.90	266.90	266.90	266.90	266.90	18,731
2023-02-02	266.90	266.90	266.90	266.90	266.90	21,847
2023-02-01	266.90	266.90	266.90	266.90	266.90	78,771
2023-01-31	266.90	266.90	266.90	266.90	266.90	196,451
2023-01-30	266.90	266.90	266.90	266.90	266.90	105,380
2023-01-27	266.90	266.90	266.90	266.90	266.90	90,332
2023-01-26	266.90	266.90	266.90	266.90	266.90	25,908
2023-01-25	266.90	266.90	266.90	266.90	266.90	94,633
2023-01-24	265.00	266.90	265.00	266.90	266.90	291,100
2023-01-23	265.00	265.00	265.00	265.00	265.00	84,853
2023-01-20	265.00	265.00	265.00	265.00	265.00	33,216
2023-01-19	265.00	265.00	265.00	265.00	265.00	50,697
2023-01-18	270.00	270.00	265.00	265.00	265.00	2,105,734
2023-01-17	270.00	270.00	270.00	270.00	270.00	131,884
2023-01-16	270.00	270.00	270.00	270.00	270.00	423,270
2023-01-13	270.00	270.00	270.00	270.00	270.00	263,005
2023-01-12	270.00	270.00	270.00	270.00	270.00	2,547,218
2023-01-11	270.00	270.00	270.00	270.00	270.00	308,987
2023-01-10	262.00	270.00	262.00	270.00	270.00	1,188,011
2023-01-09	262.00	262.00	262.00	262.00	262.00	268,563
2023-01-06	261.00	262.00	261.00	262.00	262.00	794,652
2023-01-05	261.00	261.00	261.00	261.00	261.00	40,890
2023-01-04	261.00	261.00	261.00	261.00	261.00	304,867
2023-01-03	261.00	261.00	261.00	261.00	261.00	761,870
2022-12-30	261.00	261.00	261.00	261.00	261.00	144,132
2022-12-29	261.00	261.00	261.00	261.00	261.00	115,481
2022-12-28	261.00	261.00	261.00	261.00	261.00	610,535
2022-12-23	261.00	261.00	261.00	261.00	261.00	6,230
2022-12-22	262.30	262.30	260.00	261.00	261.00	1,707,546
2022-12-21	262.30	262.30	262.30	262.30	262.30	227,292
2022-12-20	262.30	262.30	262.30	262.30	262.30	111,312
2022-12-19	262.30	262.30	262.30	262.30	262.30	54,295
2022-12-16	262.30	262.30	262.30	262.30	262.30	40,605
2022-12-15	262.30	262.30	262.30	262.30	262.30	15,687
2022-12-14	262.30	262.30	262.30	262.30	262.30	8,448
2022-12-13	262.30	262.30	262.30	262.30	262.30	5,285
2022-12-12	262.30	262.30	262.30	262.30	262.30	67,100
2022-12-09	262.30	262.30	262.30	262.30	262.30	4,149
2022-12-08	262.30	262.30	262.30	262.30	262.30	34,571
2022-12-07	262.30	262.30	262.30	262.30	262.30	14,939
2022-12-06	262.30	262.30	262.30	262.30	262.30	359,785
2022-12-05	262.30	262.30	262.30	262.30	262.30	17,628
2022-12-02	262.30	262.30	262.30	262.30	262.30	9,625
2022-12-01	262.30	262.30	262.30	262.30	262.30	16,350
2022-11-30	262.30	262.30	262.30	262.30	262.30	30,549
2022-11-29	262.30	262.30	262.30	262.30	262.30	119,376

← NewerPage 16 of 21 · 1,240 trading daysOlder →

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.