DANGOTE CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,047.00 | 1,047.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,475,691 |
| 2026-07-20 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 408,050 |
| 2026-07-17 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 388,188 |
| 2026-07-16 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 269,517 |
| 2026-07-15 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 2,505,955 |
| 2026-07-14 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 919,411 |
| 2026-07-13 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 364,352 |
| 2026-07-10 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,093,788 |
| 2026-07-09 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,096,188 |
| 2026-07-08 | 1,015.00 | 1,047.00 | 1,015.00 | 1,047.00 | 1,047.00 | 772,466 |
| 2026-07-07 | 963.00 | 1,015.00 | 963.00 | 1,015.00 | 1,015.00 | 875,147 |
| 2026-07-06 | 891.00 | 963.00 | 891.00 | 963.00 | 963.00 | 1,592,248 |
| 2026-07-03 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | 1,125,926 |
| 2026-07-02 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | 1,224,350 |
| 2026-07-01 | 963.00 | 963.00 | 891.00 | 891.00 | 891.00 | 986,758 |
| 2026-06-30 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | 765,054 |
| 2026-06-29 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | 1,051,023 |
| 2026-06-26 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | 1,340,331 |
| 2026-06-25 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | 1,003,908 |
| 2026-06-24 | 1,070.00 | 1,070.00 | 963.00 | 963.00 | 963.00 | 490,108 |
| 2026-06-23 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 553,660 |
| 2026-06-22 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 532,547 |
| 2026-06-19 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 975,038 |
| 2026-06-18 | 1,155.00 | 1,155.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,473,245 |
| 2026-06-17 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 744,452 |
| 2026-06-16 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 959,253 |
| 2026-06-15 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 565,013 |
| 2026-06-11 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 339,746 |
| 2026-06-10 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 572,966 |
| 2026-06-09 | 1,180.00 | 1,180.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,944,811 |
| 2026-06-08 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 705,721 |
| 2026-06-05 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,136,842 |
| 2026-06-04 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,133,903 |
| 2026-06-03 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 622,250 |
| 2026-06-02 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 824,929 |
| 2026-06-01 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 950,642 |
| 2026-05-29 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 843,908 |
| 2026-05-26 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 437,820 |
| 2026-05-25 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,376,222 |
| 2026-05-22 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 675,583 |
| 2026-05-21 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 552,877 |
| 2026-05-20 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,907,440 |
| 2026-05-19 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,404,162 |
| 2026-05-18 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,074,328 |
| 2026-05-15 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,126,080 |
| 2026-05-14 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 2,556,395 |
| 2026-05-13 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,940,358 |
| 2026-05-12 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 3,110,911 |
| 2026-05-11 | 1,088.00 | 1,189.00 | 1,088.00 | 1,180.00 | 1,180.00 | 6,390,350 |
| 2026-05-08 | 989.10 | 1,088.00 | 989.10 | 1,088.00 | 1,088.00 | 5,459,450 |
| 2026-05-07 | 1,040.00 | 1,040.00 | 989.10 | 989.10 | 989.10 | 6,483,834 |
| 2026-05-06 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,547,421 |
| 2026-05-05 | 970.00 | 1,040.00 | 970.00 | 1,040.00 | 1,040.00 | 1,983,384 |
| 2026-05-04 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 1,167,357 |
| 2026-04-30 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 3,269,559 |
| 2026-04-29 | 938.90 | 970.00 | 938.90 | 970.00 | 970.00 | 4,654,842 |
| 2026-04-28 | 907.50 | 940.00 | 907.50 | 938.90 | 938.90 | 2,526,955 |
| 2026-04-27 | 890.00 | 907.50 | 890.00 | 907.50 | 907.50 | 2,014,605 |
| 2026-04-24 | 870.00 | 890.00 | 870.00 | 890.00 | 890.00 | 3,930,996 |
| 2026-04-23 | 850.00 | 870.00 | 850.00 | 870.00 | 870.00 | 3,531,372 |
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.