DANGOTE CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 528.30 | 528.30 | 528.30 | 528.30 | 528.30 | 689,622 |
| 2025-07-31 | 509.60 | 528.30 | 509.60 | 528.30 | 528.30 | 5,582,940 |
| 2025-07-30 | 509.60 | 509.60 | 509.60 | 509.60 | 509.60 | 3,585,525 |
| 2025-07-29 | 494.50 | 509.60 | 494.50 | 509.60 | 509.60 | 2,471,273 |
| 2025-07-28 | 493.00 | 500.00 | 493.00 | 494.50 | 494.50 | 3,004,863 |
| 2025-07-25 | 490.00 | 493.00 | 490.00 | 493.00 | 493.00 | 1,190,460 |
| 2025-07-24 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 986,553 |
| 2025-07-23 | 489.00 | 490.00 | 489.00 | 490.00 | 490.00 | 2,662,304 |
| 2025-07-22 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 2,623,825 |
| 2025-07-21 | 495.00 | 495.00 | 486.00 | 489.00 | 489.00 | 2,456,522 |
| 2025-07-18 | 473.30 | 495.00 | 473.30 | 495.00 | 495.00 | 2,265,687 |
| 2025-07-17 | 430.30 | 473.30 | 430.30 | 473.30 | 473.30 | 4,534,792 |
| 2025-07-16 | 430.00 | 430.30 | 430.00 | 430.30 | 430.30 | 2,408,913 |
| 2025-07-14 | 425.00 | 430.00 | 425.00 | 430.00 | 430.00 | 2,464,940 |
| 2025-07-11 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 4,042,833 |
| 2025-07-10 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 1,584,262 |
| 2025-07-09 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 1,284,007 |
| 2025-07-08 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 1,041,367 |
| 2025-07-07 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 889,642 |
| 2025-07-04 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 316,629 |
| 2025-07-03 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 172,617 |
| 2025-07-02 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 284,978 |
| 2025-07-01 | 440.00 | 440.00 | 425.00 | 425.00 | 425.00 | 729,830 |
| 2025-06-30 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 244,677 |
| 2025-06-27 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 562,508 |
| 2025-06-26 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 413,245 |
| 2025-06-25 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 718,641 |
| 2025-06-24 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 678,758 |
| 2025-06-23 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 318,529 |
| 2025-06-20 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 186,181 |
| 2025-06-19 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 2,278,870 |
| 2025-06-18 | 438.90 | 440.00 | 438.90 | 440.00 | 440.00 | 2,622,393 |
| 2025-06-17 | 438.90 | 438.90 | 438.90 | 438.90 | 438.90 | 482,893 |
| 2025-06-16 | 438.90 | 438.90 | 438.90 | 438.90 | 438.90 | 646,934 |
| 2025-06-13 | 438.90 | 438.90 | 438.90 | 438.90 | 438.90 | 236,116 |
| 2025-06-11 | 420.00 | 438.90 | 420.00 | 438.90 | 438.90 | 572,359 |
| 2025-06-10 | 450.00 | 450.00 | 420.00 | 420.00 | 420.00 | 666,892 |
| 2025-06-05 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 928,332 |
| 2025-06-04 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 617,874 |
| 2025-06-03 | 440.00 | 450.00 | 440.00 | 450.00 | 450.00 | 714,301 |
| 2025-06-02 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 226,163 |
| 2025-05-30 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 400,100 |
| 2025-05-29 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 358,937 |
| 2025-05-28 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 523,561 |
| 2025-05-27 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 337,553 |
| 2025-05-26 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 291,078 |
| 2025-05-23 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 454,758 |
| 2025-05-22 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 220,221 |
| 2025-05-21 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 220,757 |
| 2025-05-20 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 315,514 |
| 2025-05-19 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 158,104 |
| 2025-05-16 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 342,497 |
| 2025-05-15 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 553,160 |
| 2025-05-14 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 401,004 |
| 2025-05-13 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 230,111 |
| 2025-05-12 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 289,150 |
| 2025-05-09 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1,095,281 |
| 2025-05-08 | 432.00 | 440.00 | 432.00 | 440.00 | 440.00 | 1,755,120 |
| 2025-05-07 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 232,150 |
| 2025-05-06 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 387,966 |
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.