DANGOTE CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	273.50	273.50	273.50	273.50	273.50	64,761
2022-03-08	273.50	273.50	273.50	273.50	273.50	142,742
2022-03-07	273.50	273.50	273.50	273.50	273.50	42,899
2022-03-04	273.50	273.50	273.50	273.50	273.50	45,092
2022-03-03	273.50	273.50	273.50	273.50	273.50	56,550
2022-03-02	273.50	273.50	273.50	273.50	273.50	225,199
2022-03-01	273.50	273.50	273.50	273.50	273.50	1,428,201
2022-02-28	273.50	273.50	273.50	273.50	273.50	127,342
2022-02-25	273.50	273.50	273.50	273.50	273.50	221,214
2022-02-24	273.50	273.50	273.50	273.50	273.50	120,034
2022-02-23	273.50	273.50	273.50	273.50	273.50	16,147
2022-02-22	273.50	273.50	273.50	273.50	273.50	221,378
2022-02-21	273.50	273.50	273.50	273.50	273.50	115,429
2022-02-18	273.50	273.50	273.50	273.50	273.50	234,158
2022-02-17	273.50	273.50	273.50	273.50	273.50	7,521
2022-02-16	274.80	274.80	273.50	273.50	273.50	256,779
2022-02-15	274.80	274.80	274.80	274.80	274.80	74,098
2022-02-14	274.80	274.80	274.80	274.80	274.80	813,098
2022-02-11	274.80	274.80	274.80	274.80	274.80	38,929
2022-02-10	274.80	274.80	274.80	274.80	274.80	60,175
2022-02-09	274.80	274.80	274.80	274.80	274.80	32,832
2022-02-08	274.80	274.80	274.80	274.80	274.80	49,623
2022-02-07	274.80	274.80	274.80	274.80	274.80	113,587
2022-02-04	274.80	274.80	274.80	274.80	274.80	150,452
2022-02-03	260.60	274.80	260.60	274.80	274.80	839,526
2022-02-02	260.60	260.60	260.60	260.60	260.60	169,226
2022-02-01	260.60	260.60	260.60	260.60	260.60	39,643
2022-01-31	260.60	260.60	260.60	260.60	260.60	487,555
2022-01-28	260.60	260.60	260.60	260.60	260.60	29,384
2022-01-27	284.90	284.90	260.60	260.60	260.60	256,871
2022-01-26	284.90	284.90	284.90	284.90	284.90	41,472
2022-01-25	284.90	284.90	284.90	284.90	284.90	45,230
2022-01-24	284.90	284.90	284.90	284.90	284.90	139,326
2022-01-21	284.90	284.90	284.90	284.90	284.90	56,712
2022-01-20	270.00	284.90	270.00	284.90	284.90	102,917,075
2022-01-19	270.00	270.00	260.00	270.00	270.00	24,453,030
2022-01-18	270.00	270.00	270.00	270.00	270.00	463,031
2022-01-17	270.00	270.00	270.00	270.00	270.00	246,373
2022-01-14	275.00	275.00	270.00	270.00	270.00	741,457
2022-01-13	275.00	275.00	275.00	275.00	275.00	780,274
2022-01-12	259.00	276.90	259.00	275.00	275.00	2,134,365
2022-01-11	260.00	260.00	259.00	259.00	259.00	1,469,880
2022-01-10	250.00	260.00	250.00	260.00	260.00	2,649,741
2022-01-07	250.00	250.00	250.00	250.00	250.00	475,825
2022-01-06	250.00	250.00	250.00	250.00	250.00	421,531
2022-01-05	257.00	257.00	250.00	250.00	250.00	606,427
2022-01-04	257.00	257.00	257.00	257.00	257.00	220,755
2021-12-31	257.00	257.00	257.00	257.00	257.00	118,634
2021-12-30	257.00	257.00	257.00	257.00	257.00	46,482
2021-12-29	257.00	257.00	257.00	257.00	257.00	26,065
2021-12-24	257.00	257.00	257.00	257.00	257.00	75,407
2021-12-23	256.50	257.00	256.50	257.00	257.00	230,265
2021-12-22	256.50	256.50	256.50	256.50	256.50	348,191
2021-12-21	256.50	256.50	256.50	256.50	256.50	193,898
2021-12-20	255.00	258.00	255.00	256.50	256.50	2,810,115
2021-12-17	252.00	255.00	252.00	255.00	255.00	2,289,196
2021-12-16	255.00	255.00	252.00	252.00	252.00	1,081,070
2021-12-15	255.00	255.00	255.00	255.00	255.00	114,747
2021-12-14	255.00	255.00	255.00	255.00	255.00	309,284
2021-12-13	252.00	260.00	251.00	255.00	255.00	2,951,987

← NewerPage 20 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.