DANGOTE CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | 12,278 |
| 2022-11-25 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | 45,484 |
| 2022-11-24 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | 389,526 |
| 2022-11-23 | 238.50 | 262.30 | 238.50 | 262.30 | 262.30 | 820,191 |
| 2022-11-22 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 402,717 |
| 2022-11-21 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 444,437 |
| 2022-11-18 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 7,484 |
| 2022-11-17 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 38,241 |
| 2022-11-16 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 110,741 |
| 2022-11-15 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 8,053 |
| 2022-11-14 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 110,966 |
| 2022-11-11 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 8,177 |
| 2022-11-10 | 221.30 | 238.50 | 221.30 | 238.50 | 238.50 | 557,716 |
| 2022-11-09 | 220.00 | 240.00 | 220.00 | 221.30 | 221.30 | 1,393,151 |
| 2022-11-08 | 240.00 | 240.00 | 220.00 | 220.00 | 220.00 | 294,410 |
| 2022-11-07 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 9,512 |
| 2022-11-04 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 22,941 |
| 2022-11-03 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 35,343 |
| 2022-11-02 | 220.50 | 240.00 | 220.50 | 240.00 | 240.00 | 529,403 |
| 2022-11-01 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 75,059 |
| 2022-10-31 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 172,540 |
| 2022-10-28 | 245.00 | 245.00 | 220.50 | 220.50 | 220.50 | 2,471,638 |
| 2022-10-27 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 6,856 |
| 2022-10-26 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 2,811 |
| 2022-10-25 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 8,360 |
| 2022-10-24 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 9,683 |
| 2022-10-21 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 4,186 |
| 2022-10-20 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 3,956 |
| 2022-10-19 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 117,175 |
| 2022-10-18 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 10,158 |
| 2022-10-17 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 16,339 |
| 2022-10-14 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 5,186 |
| 2022-10-13 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 21,404 |
| 2022-10-12 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 8,428,241 |
| 2022-10-11 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 21,093 |
| 2022-10-07 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 13,995 |
| 2022-10-06 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 170,683 |
| 2022-10-05 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 82,644 |
| 2022-10-04 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 13,078 |
| 2022-09-30 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 19,300 |
| 2022-09-29 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 23,729 |
| 2022-09-28 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 38,784 |
| 2022-09-27 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 57,127 |
| 2022-09-26 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 11,803 |
| 2022-09-23 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 2,107 |
| 2022-09-22 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 13,415 |
| 2022-09-21 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 16,521 |
| 2022-09-20 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 12,658 |
| 2022-09-19 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 29,946 |
| 2022-09-16 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 22,826 |
| 2022-09-15 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 27,575 |
| 2022-09-14 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 270,348 |
| 2022-09-13 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 23,586 |
| 2022-09-12 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 7,095 |
| 2022-09-09 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 16,298 |
| 2022-09-08 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 65,239 |
| 2022-09-07 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 212,047 |
| 2022-09-06 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 524,346 |
| 2022-09-05 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 102,187 |
| 2022-09-02 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 10,650 |
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.