DANGOTE CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	850.00	850.00	850.00	850.00	850.00	552,642
2026-04-21	823.00	850.00	823.00	850.00	850.00	993,391
2026-04-20	823.00	823.00	823.00	823.00	823.00	1,262,866
2026-04-17	810.00	825.00	810.00	823.00	823.00	4,143,714
2026-04-16	810.00	810.00	810.00	810.00	810.00	2,691,050
2026-04-15	810.00	810.00	810.00	810.00	810.00	1,216,372
2026-04-14	810.00	810.00	810.00	810.00	810.00	258,519
2026-04-13	810.00	810.00	810.00	810.00	810.00	389,049
2026-04-10	810.00	810.00	810.00	810.00	810.00	312,780
2026-04-09	810.00	810.00	810.00	810.00	810.00	377,757
2026-04-08	810.00	810.00	810.00	810.00	810.00	642,272
2026-04-07	810.00	810.00	810.00	810.00	810.00	540,004
2026-04-02	810.00	810.00	810.00	810.00	810.00	305,860
2026-04-01	810.00	810.00	810.00	810.00	810.00	192,085
2026-03-31	810.00	810.00	810.00	810.00	810.00	472,338
2026-03-30	810.00	810.00	810.00	810.00	810.00	285,051
2026-03-27	810.00	810.00	810.00	810.00	810.00	857,879
2026-03-26	810.00	810.00	810.00	810.00	810.00	1,126,103
2026-03-25	810.00	810.00	810.00	810.00	810.00	599,716
2026-03-24	810.00	810.00	810.00	810.00	810.00	656,514
2026-03-23	810.00	810.00	810.00	810.00	810.00	4,163,243
2026-03-18	810.00	810.00	810.00	810.00	810.00	75,235,190
2026-03-17	802.90	810.00	802.90	810.00	810.00	2,784,203
2026-03-16	794.90	802.90	794.90	802.90	802.90	1,506,039
2026-03-13	810.00	810.00	794.90	794.90	794.90	3,700,404
2026-03-12	810.00	810.00	810.00	810.00	810.00	26,892,570
2026-03-11	815.00	815.00	810.00	810.00	810.00	2,430,187
2026-03-10	815.00	815.00	815.00	815.00	815.00	1,275,637
2026-03-09	815.00	815.00	815.00	815.00	815.00	810,890
2026-03-06	810.00	815.00	810.00	815.00	815.00	930,416
2026-03-05	809.90	810.00	809.90	810.00	810.00	1,426,406
2026-03-04	809.90	809.90	809.90	809.90	809.90	1,401,455
2026-03-03	809.90	809.90	809.90	809.90	809.90	2,123,510
2026-03-02	779.00	809.90	779.00	809.90	809.90	4,304,565
2026-02-27	829.50	829.50	763.00	779.00	779.00	1,599,603
2026-02-26	829.50	829.50	829.50	829.50	829.50	461,886
2026-02-25	829.50	829.50	829.50	829.50	829.50	632,593
2026-02-24	799.90	829.50	790.00	829.50	829.50	4,126,289
2026-02-23	799.90	799.90	799.90	799.90	799.90	1,721,006
2026-02-20	799.90	799.90	799.90	799.90	799.90	445,888
2026-02-19	799.90	799.90	799.90	799.90	799.90	953,260
2026-02-18	799.90	799.90	799.90	799.90	799.90	1,447,593
2026-02-17	798.60	799.90	798.60	799.90	799.90	2,494,461
2026-02-16	726.30	798.60	726.30	798.60	798.60	2,266,238
2026-02-13	726.30	726.30	726.30	726.30	726.30	425,153
2026-02-12	739.90	739.90	726.30	726.30	726.30	1,990,288
2026-02-11	739.90	739.90	739.90	739.90	739.90	2,013,960
2026-02-10	739.90	739.90	739.90	739.90	739.90	812,373
2026-02-09	680.00	739.90	680.00	739.90	739.90	1,787,981
2026-02-06	660.00	680.00	660.00	680.00	680.00	945,497
2026-02-05	649.90	660.00	649.90	660.00	660.00	1,328,872
2026-02-04	644.00	649.90	644.00	649.90	649.90	840,491
2026-02-03	635.00	644.00	635.00	644.00	644.00	1,073,453
2026-02-02	635.00	635.00	635.00	635.00	635.00	754,028
2026-01-30	635.00	635.00	635.00	635.00	635.00	574,797
2026-01-29	635.00	635.00	635.00	635.00	635.00	544,004
2026-01-28	635.00	635.00	635.00	635.00	635.00	494,866
2026-01-27	635.00	635.00	635.00	635.00	635.00	339,623
2026-01-26	635.00	635.00	635.00	635.00	635.00	658,043
2026-01-23	635.00	635.00	635.00	635.00	635.00	327,001

← NewerPage 3 of 21 · 1,238 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.