DANGOTE CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 10,650 |
| 2022-09-01 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 92,927 |
| 2022-08-31 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 27,406 |
| 2022-08-30 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 603,313 |
| 2022-08-29 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 231,018 |
| 2022-08-26 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 39,940 |
| 2022-08-25 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 531,386 |
| 2022-08-24 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 41,063 |
| 2022-08-23 | 258.80 | 258.80 | 245.00 | 245.00 | 245.00 | 2,717,239 |
| 2022-08-22 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | 413,409 |
| 2022-08-19 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | 14,705 |
| 2022-08-18 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | 470,912 |
| 2022-08-17 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | 126,678 |
| 2022-08-16 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | 12,101 |
| 2022-08-15 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | 19,268 |
| 2022-08-12 | 265.00 | 265.00 | 258.80 | 258.80 | 258.80 | 350,529 |
| 2022-08-11 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 30,637 |
| 2022-08-10 | 241.00 | 265.00 | 241.00 | 265.00 | 265.00 | 961,575 |
| 2022-08-09 | 265.00 | 265.00 | 241.00 | 241.00 | 241.00 | 327,599 |
| 2022-08-08 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 57,186 |
| 2022-08-05 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 21,501 |
| 2022-08-04 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 168,031 |
| 2022-08-03 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 26,235 |
| 2022-08-02 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 199,978 |
| 2022-08-01 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 28,204 |
| 2022-07-29 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 45,110 |
| 2022-07-28 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 80,175 |
| 2022-07-27 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 873,858 |
| 2022-07-26 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 78,472 |
| 2022-07-25 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 92,575 |
| 2022-07-22 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 117,627 |
| 2022-07-21 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 82,012 |
| 2022-07-20 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 325,423 |
| 2022-07-19 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 168,848 |
| 2022-07-18 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 250,273 |
| 2022-07-15 | 275.00 | 275.00 | 265.00 | 265.00 | 265.00 | 2,653,555 |
| 2022-07-14 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 133,525 |
| 2022-07-13 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 151,628 |
| 2022-07-08 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 232,907 |
| 2022-07-07 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 477,422 |
| 2022-07-06 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 296,951 |
| 2022-07-05 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 83,736 |
| 2022-07-04 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 44,323 |
| 2022-07-01 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 48,781 |
| 2022-06-30 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 36,486 |
| 2022-06-29 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 122,185 |
| 2022-06-28 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 51,576 |
| 2022-06-27 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 74,956 |
| 2022-06-24 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 63,093 |
| 2022-06-23 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 547,343 |
| 2022-06-22 | 270.00 | 275.00 | 270.00 | 275.00 | 275.00 | 800,587 |
| 2022-06-21 | 249.30 | 270.00 | 249.30 | 270.00 | 270.00 | 903,695 |
| 2022-06-20 | 277.00 | 277.00 | 249.30 | 249.30 | 249.30 | 460,028 |
| 2022-06-17 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 119,766 |
| 2022-06-16 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 41,906 |
| 2022-06-15 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 335,346 |
| 2022-06-14 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 63,885 |
| 2022-06-10 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 26,048 |
| 2022-06-09 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 87,381 |
| 2022-06-08 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 124,773 |
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.