DANGOTE CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 2,524,101 |
| 2025-10-24 | 649.30 | 665.00 | 649.30 | 665.00 | 665.00 | 1,205,009 |
| 2025-10-23 | 639.00 | 649.30 | 639.00 | 649.30 | 649.30 | 886,818 |
| 2025-10-22 | 600.00 | 639.00 | 600.00 | 639.00 | 639.00 | 847,591 |
| 2025-10-21 | 600.00 | 656.00 | 600.00 | 600.00 | 600.00 | 3,399,243 |
| 2025-10-20 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 3,363,346 |
| 2025-10-17 | 599.80 | 600.00 | 599.80 | 600.00 | 600.00 | 4,397,724 |
| 2025-10-16 | 585.60 | 599.80 | 585.60 | 599.80 | 599.80 | 1,695,597 |
| 2025-10-15 | 585.60 | 585.60 | 585.60 | 585.60 | 585.60 | 336,904 |
| 2025-10-14 | 585.00 | 585.60 | 585.00 | 585.60 | 585.60 | 4,009,106 |
| 2025-10-13 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1,362,278 |
| 2025-10-10 | 540.00 | 575.00 | 540.00 | 575.00 | 575.00 | 2,023,515 |
| 2025-10-09 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 20,923,983 |
| 2025-10-08 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 482,675 |
| 2025-10-07 | 525.10 | 530.00 | 525.10 | 530.00 | 530.00 | 2,980,963 |
| 2025-10-06 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | 459,902 |
| 2025-10-03 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | 314,521 |
| 2025-10-02 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | 181,539 |
| 2025-09-30 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | 83,990 |
| 2025-09-29 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | 158,529 |
| 2025-09-26 | 516.20 | 525.10 | 516.20 | 525.10 | 525.10 | 928,468 |
| 2025-09-25 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | 288,634 |
| 2025-09-24 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | 284,528 |
| 2025-09-23 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | 105,606 |
| 2025-09-22 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | 204,105 |
| 2025-09-19 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | 551,027 |
| 2025-09-18 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | 149,983 |
| 2025-09-17 | 511.20 | 516.20 | 511.20 | 516.20 | 516.20 | 3,014,920 |
| 2025-09-16 | 511.20 | 511.20 | 511.20 | 511.20 | 511.20 | 410,810 |
| 2025-09-15 | 511.20 | 511.20 | 511.20 | 511.20 | 511.20 | 389,754 |
| 2025-09-12 | 528.00 | 528.00 | 511.20 | 511.20 | 511.20 | 1,048,432 |
| 2025-09-11 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 809,944 |
| 2025-09-10 | 520.20 | 528.00 | 520.20 | 528.00 | 528.00 | 1,332,690 |
| 2025-09-09 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | 93,299 |
| 2025-09-08 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | 124,077 |
| 2025-09-04 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | 198,458 |
| 2025-09-03 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | 1,474,470 |
| 2025-09-02 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | 710,831 |
| 2025-09-01 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | 181,766 |
| 2025-08-29 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | 187,334 |
| 2025-08-28 | 520.00 | 520.20 | 520.00 | 520.20 | 520.20 | 799,322 |
| 2025-08-27 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 317,171 |
| 2025-08-26 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 306,275 |
| 2025-08-25 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 111,455 |
| 2025-08-22 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 311,106 |
| 2025-08-21 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 756,442 |
| 2025-08-20 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 565,380 |
| 2025-08-19 | 577.00 | 577.00 | 520.00 | 520.00 | 520.00 | 2,598,862 |
| 2025-08-18 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 459,204 |
| 2025-08-15 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 133,368 |
| 2025-08-14 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 179,026 |
| 2025-08-13 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 791,367 |
| 2025-08-12 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 4,443,437 |
| 2025-08-11 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 1,516,350 |
| 2025-08-08 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 13,644,265 |
| 2025-08-07 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 5,178,803 |
| 2025-08-06 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 2,723,024 |
| 2025-08-05 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 1,090,907 |
| 2025-08-04 | 528.30 | 577.00 | 528.30 | 577.00 | 577.00 | 2,904,989 |
| 2025-08-01 | 528.30 | 528.30 | 528.30 | 528.30 | 528.30 | 689,622 |
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.