DANGOTE CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	277.00	277.00	277.00	277.00	277.00	24,546
2022-06-06	277.00	277.00	277.00	277.00	277.00	561,069
2022-06-03	277.00	277.00	277.00	277.00	277.00	303,501
2022-06-02	277.00	277.00	277.00	277.00	277.00	693,836
2022-06-01	277.00	277.00	277.00	277.00	277.00	208,670
2022-05-31	297.00	297.00	277.00	277.00	277.00	152,685
2022-05-30	297.00	297.00	297.00	297.00	297.00	180,579
2022-05-27	297.00	297.00	297.00	297.00	297.00	309,272
2022-05-26	297.00	297.00	297.00	297.00	297.00	863,615
2022-05-25	297.00	297.00	297.00	297.00	297.00	193,580
2022-05-24	300.00	300.00	297.00	297.00	297.00	1,202,750
2022-05-23	300.00	300.00	300.00	300.00	300.00	226,646
2022-05-20	300.00	300.00	300.00	300.00	300.00	251,788
2022-05-19	300.00	300.00	300.00	300.00	300.00	88,918
2022-05-18	300.00	300.00	300.00	300.00	300.00	160,564
2022-05-17	300.00	300.00	300.00	300.00	300.00	324,020
2022-05-16	300.00	300.00	300.00	300.00	300.00	225,482
2022-05-13	300.00	300.00	300.00	300.00	300.00	340,949
2022-05-12	300.00	300.00	300.00	300.00	300.00	1,714,699
2022-05-11	292.40	300.00	292.40	300.00	300.00	3,795,121
2022-05-10	292.40	292.40	292.40	292.40	292.40	85,775
2022-05-09	292.40	292.40	292.40	292.40	292.40	403,640
2022-05-06	292.40	292.40	292.40	292.40	292.40	234,200
2022-05-05	292.40	292.40	292.40	292.40	292.40	406,840
2022-05-04	292.40	299.30	292.40	292.40	292.40	1,092,937
2022-04-29	285.80	292.40	285.80	292.40	292.40	604,832
2022-04-28	285.80	285.80	285.80	285.80	285.80	97,246
2022-04-27	285.80	285.80	285.80	285.80	285.80	31,911
2022-04-26	285.80	285.80	285.80	285.80	285.80	204,683
2022-04-25	285.80	285.80	285.80	285.80	285.80	302,932
2022-04-22	285.40	285.40	285.40	285.40	285.40	306,631
2022-04-21	285.40	285.40	285.40	285.40	285.40	158,999
2022-04-20	280.00	285.40	280.00	285.40	285.40	465,155
2022-04-19	280.00	280.00	280.00	280.00	280.00	282,754
2022-04-14	273.50	280.00	273.50	280.00	280.00	467,427
2022-04-13	273.50	273.50	273.50	273.50	273.50	203,812
2022-04-12	273.50	273.50	273.50	273.50	273.50	154,554
2022-04-11	273.50	273.50	273.50	273.50	273.50	335,691
2022-04-08	273.50	273.50	273.50	273.50	273.50	184,661
2022-04-07	273.50	273.50	273.50	273.50	273.50	90,695
2022-04-06	273.50	273.50	273.50	273.50	273.50	74,310
2022-04-05	273.50	273.50	273.50	273.50	273.50	49,063
2022-04-04	273.50	273.50	273.50	273.50	273.50	123,421
2022-04-01	273.50	273.50	273.50	273.50	273.50	39,637
2022-03-31	273.50	273.50	273.50	273.50	273.50	242,891
2022-03-30	273.50	273.50	273.50	273.50	273.50	52,302
2022-03-29	273.50	273.50	273.50	273.50	273.50	59,794
2022-03-28	273.50	273.50	273.50	273.50	273.50	177,114
2022-03-25	273.50	273.50	273.50	273.50	273.50	153,660
2022-03-24	273.50	273.50	273.50	273.50	273.50	16,056
2022-03-23	273.50	273.50	273.50	273.50	273.50	821
2022-03-22	273.50	273.50	273.50	273.50	273.50	28,628
2022-03-21	273.50	273.50	273.50	273.50	273.50	114,207
2022-03-18	273.50	273.50	273.50	273.50	273.50	281,065
2022-03-17	273.50	273.50	273.50	273.50	273.50	546,114
2022-03-16	273.50	273.50	273.50	273.50	273.50	745,290
2022-03-15	273.50	273.50	273.50	273.50	273.50	155,385
2022-03-14	273.50	273.50	273.50	273.50	273.50	246,524
2022-03-11	273.50	273.50	273.50	273.50	273.50	51,508
2022-03-10	273.50	273.50	273.50	273.50	273.50	267,022

← NewerPage 19 of 21 · 1,241 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.