DANGOTE CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 266,507 |
| 2026-01-21 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 390,861 |
| 2026-01-20 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 298,884 |
| 2026-01-19 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 651,566 |
| 2026-01-16 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 615,720 |
| 2026-01-15 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 699,190 |
| 2026-01-14 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 1,506,044 |
| 2026-01-13 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 711,635 |
| 2026-01-12 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 1,011,167 |
| 2026-01-09 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 1,306,366 |
| 2026-01-08 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 970,043 |
| 2026-01-07 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 1,067,418 |
| 2026-01-06 | 609.00 | 635.00 | 609.00 | 635.00 | 635.00 | 1,946,976 |
| 2026-01-05 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 425,631 |
| 2026-01-02 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 170,776 |
| 2025-12-31 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 290,550 |
| 2025-12-30 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 599,944 |
| 2025-12-29 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 370,510 |
| 2025-12-24 | 610.00 | 610.00 | 609.00 | 609.00 | 609.00 | 613,278 |
| 2025-12-23 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 338,201 |
| 2025-12-22 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 989,673 |
| 2025-12-19 | 614.90 | 614.90 | 610.00 | 610.00 | 610.00 | 1,024,570 |
| 2025-12-18 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | 517,760 |
| 2025-12-17 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | 1,052,842 |
| 2025-12-16 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | 352,465 |
| 2025-12-15 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | 506,273 |
| 2025-12-12 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | 573,939 |
| 2025-12-11 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | 281,940 |
| 2025-12-10 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | 959,431 |
| 2025-12-09 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | 738,169 |
| 2025-12-08 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | 533,352 |
| 2025-12-05 | 588.00 | 614.90 | 588.00 | 614.90 | 614.90 | 239,469 |
| 2025-12-04 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 213,912 |
| 2025-12-03 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 165,477 |
| 2025-12-02 | 534.60 | 588.00 | 534.60 | 588.00 | 588.00 | 713,127 |
| 2025-12-01 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | 312,332 |
| 2025-11-28 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | 436,549 |
| 2025-11-27 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | 545,729 |
| 2025-11-26 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | 132,885 |
| 2025-11-25 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | 243,830 |
| 2025-11-24 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | 402,921 |
| 2025-11-21 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | 208,958 |
| 2025-11-20 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | 225,119 |
| 2025-11-19 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | 320,284 |
| 2025-11-18 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | 126,733 |
| 2025-11-17 | 594.00 | 594.00 | 534.60 | 534.60 | 534.60 | 537,170 |
| 2025-11-14 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 343,190 |
| 2025-11-13 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 3,383,103 |
| 2025-11-12 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 2,134,945 |
| 2025-11-11 | 600.00 | 600.00 | 594.00 | 594.00 | 594.00 | 1,765,473 |
| 2025-11-10 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 3,626,384 |
| 2025-11-07 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 1,767,573 |
| 2025-11-06 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 2,523,273 |
| 2025-11-05 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 211,303 |
| 2025-11-04 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 129,199 |
| 2025-11-03 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 109,331 |
| 2025-10-31 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 583,986 |
| 2025-10-30 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 411,125 |
| 2025-10-29 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 398,647 |
| 2025-10-28 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 7,540,388 |
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.