DANGOTE CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	394.00	394.00	394.00	394.00	394.00	160,491
2025-01-31	394.00	394.00	394.00	394.00	394.00	1,021,167
2025-01-30	385.00	394.00	385.00	394.00	394.00	1,266,002
2025-01-29	385.00	385.00	385.00	385.00	385.00	453,294
2025-01-28	400.00	400.00	385.00	385.00	385.00	1,267,699
2025-01-27	400.00	400.00	400.00	400.00	400.00	443,454
2025-01-24	400.00	400.00	400.00	400.00	400.00	695,517
2025-01-23	400.00	400.00	400.00	400.00	400.00	661,219
2025-01-22	400.00	400.00	400.00	400.00	400.00	1,121,373
2025-01-21	400.00	400.00	400.00	400.00	400.00	471,686
2025-01-20	400.00	400.00	400.00	400.00	400.00	213,183
2025-01-17	400.00	400.00	400.00	400.00	400.00	749,521
2025-01-16	387.90	400.00	349.20	400.00	400.00	6,639,944
2025-01-15	431.00	431.00	387.90	387.90	387.90	932,118
2025-01-14	478.80	478.80	431.00	431.00	431.00	170,819
2025-01-13	478.80	478.80	478.80	478.80	478.80	78,127
2025-01-10	478.80	478.80	478.80	478.80	478.80	197,309
2025-01-09	478.80	478.80	478.80	478.80	478.80	217,310
2025-01-08	478.80	478.80	478.80	478.80	478.80	65,908
2025-01-07	478.80	478.80	478.80	478.80	478.80	53,532
2025-01-06	478.80	478.80	478.80	478.80	478.80	59,251
2025-01-03	478.80	478.80	478.80	478.80	478.80	37,700
2025-01-02	478.80	478.80	478.80	478.80	478.80	29,828
2024-12-31	478.80	478.80	478.80	478.80	478.80	18,282
2024-12-30	478.80	478.80	478.80	478.80	478.80	222,452
2024-12-27	478.80	478.80	478.80	478.80	478.80	42,378
2024-12-24	478.80	478.80	478.80	478.80	478.80	30,485
2024-12-23	478.80	478.80	478.80	478.80	478.80	57,978
2024-12-20	478.80	478.80	478.80	478.80	478.80	116,493
2024-12-19	478.80	478.80	478.80	478.80	478.80	5,346,624
2024-12-18	478.80	478.80	478.80	478.80	478.80	217,666
2024-12-17	478.80	478.80	478.80	478.80	478.80	61,225
2024-12-16	478.80	478.80	478.80	478.80	478.80	24,919
2024-12-13	478.80	478.80	478.80	478.80	478.80	35,973
2024-12-12	478.80	478.80	478.80	478.80	478.80	13,688
2024-12-11	478.80	478.80	478.80	478.80	478.80	8,894
2024-12-10	478.80	478.80	478.80	478.80	478.80	11,439
2024-12-09	478.80	478.80	478.80	478.80	478.80	33,729
2024-12-06	478.80	478.80	478.80	478.80	478.80	6,540
2024-12-05	478.80	478.80	478.80	478.80	478.80	4,034
2024-12-04	478.80	478.80	478.80	478.80	478.80	11,458
2024-12-03	478.80	478.80	478.80	478.80	478.80	45,080
2024-12-02	478.80	478.80	478.80	478.80	478.80	11,796
2024-11-29	478.80	478.80	478.80	478.80	478.80	67,623
2024-11-28	478.80	478.80	478.80	478.80	478.80	36,881
2024-11-27	478.80	478.80	478.80	478.80	478.80	3,781
2024-11-26	478.80	478.80	478.80	478.80	478.80	24,121
2024-11-25	478.80	478.80	478.80	478.80	478.80	68,025
2024-11-22	478.80	478.80	478.80	478.80	478.80	22,920
2024-11-21	478.80	478.80	478.80	478.80	478.80	58,244
2024-11-20	478.80	478.80	478.80	478.80	478.80	91,368
2024-11-19	478.80	478.80	478.80	478.80	478.80	114,583
2024-11-18	478.80	478.80	478.80	478.80	478.80	14,472
2024-11-15	478.80	478.80	478.80	478.80	478.80	98,370
2024-11-14	478.80	478.80	478.80	478.80	478.80	104,022
2024-11-13	478.80	478.80	478.80	478.80	478.80	13,462
2024-11-12	478.80	478.80	478.80	478.80	478.80	4,834
2024-11-11	478.80	478.80	478.80	478.80	478.80	4,851
2024-11-08	478.80	478.80	478.80	478.80	478.80	10,969
2024-11-07	478.80	478.80	478.80	478.80	478.80	10,186

← NewerPage 8 of 21 · 1,239 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.