DANGOTE CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 349,173 |
| 2025-05-02 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 478,563 |
| 2025-04-30 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 209,280 |
| 2025-04-29 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 459,329 |
| 2025-04-28 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 604,071 |
| 2025-04-25 | 480.00 | 480.00 | 432.00 | 432.00 | 432.00 | 1,448,404 |
| 2025-04-24 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 87,328 |
| 2025-04-23 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 75,211 |
| 2025-04-22 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 33,686 |
| 2025-04-17 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 30,395 |
| 2025-04-16 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 53,764 |
| 2025-04-15 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 25,384 |
| 2025-04-14 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 35,366 |
| 2025-04-11 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 48,730 |
| 2025-04-10 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 45,828 |
| 2025-04-09 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 44,901 |
| 2025-04-08 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 56,084 |
| 2025-04-07 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 42,947 |
| 2025-04-04 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 31,922 |
| 2025-04-03 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 154,486 |
| 2025-04-02 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 42,534 |
| 2025-03-28 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 13,888 |
| 2025-03-27 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 80,616 |
| 2025-03-26 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 74,876 |
| 2025-03-25 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 76,071 |
| 2025-03-24 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 44,802 |
| 2025-03-21 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 28,615 |
| 2025-03-20 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 115,304 |
| 2025-03-19 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 34,561 |
| 2025-03-18 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 72,615 |
| 2025-03-17 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 32,693 |
| 2025-03-14 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 162,835 |
| 2025-03-13 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 101,398 |
| 2025-03-12 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 421,756 |
| 2025-03-11 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 64,124 |
| 2025-03-10 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 150,941 |
| 2025-03-07 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 129,839 |
| 2025-03-06 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 139,182 |
| 2025-03-05 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 80,710 |
| 2025-03-04 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 119,575 |
| 2025-03-03 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 708,042 |
| 2025-02-28 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 41,158 |
| 2025-02-27 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 95,358 |
| 2025-02-26 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 293,558 |
| 2025-02-25 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 333,593 |
| 2025-02-24 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 410,035 |
| 2025-02-21 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 359,327 |
| 2025-02-20 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 340,323 |
| 2025-02-19 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 370,464 |
| 2025-02-18 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 319,750 |
| 2025-02-17 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 787,943 |
| 2025-02-14 | 474.10 | 489.00 | 474.10 | 480.00 | 480.00 | 5,059,342 |
| 2025-02-13 | 431.00 | 474.10 | 431.00 | 474.10 | 474.10 | 1,043,153 |
| 2025-02-12 | 414.90 | 431.00 | 414.90 | 431.00 | 431.00 | 1,111,852 |
| 2025-02-11 | 394.00 | 414.90 | 394.00 | 414.90 | 414.90 | 1,119,761 |
| 2025-02-10 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 496,013 |
| 2025-02-07 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 452,348 |
| 2025-02-06 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 508,064 |
| 2025-02-05 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 799,854 |
| 2025-02-04 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 477,931 |
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.