DANGOTE CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 8,198 |
| 2024-11-05 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 12,154 |
| 2024-11-04 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 33,751 |
| 2024-11-01 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 34,426 |
| 2024-10-31 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 32,307 |
| 2024-10-30 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 7,218 |
| 2024-10-29 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 9,349 |
| 2024-10-28 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 17,720 |
| 2024-10-25 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 21,773 |
| 2024-10-24 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 23,696 |
| 2024-10-23 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 17,552 |
| 2024-10-22 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 8,954 |
| 2024-10-21 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 16,738 |
| 2024-10-18 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 2,087 |
| 2024-10-17 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 2,244 |
| 2024-10-16 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 6,673 |
| 2024-10-15 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 9,785 |
| 2024-10-14 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 17,738 |
| 2024-10-11 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 10,076 |
| 2024-10-10 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 10,316 |
| 2024-10-09 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 15,018 |
| 2024-10-08 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 14,953 |
| 2024-10-07 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 39,148 |
| 2024-10-04 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 340,319 |
| 2024-10-03 | 532.00 | 532.00 | 478.80 | 478.80 | 478.80 | 154,499 |
| 2024-10-02 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 182,377 |
| 2024-09-30 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 3,583 |
| 2024-09-27 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 124,428 |
| 2024-09-26 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 67,311 |
| 2024-09-25 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 18,007 |
| 2024-09-24 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 28,873 |
| 2024-09-23 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 28,500 |
| 2024-09-20 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 23,280 |
| 2024-09-19 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 6,028 |
| 2024-09-18 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 52,576 |
| 2024-09-17 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 30,468 |
| 2024-09-13 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 105,859 |
| 2024-09-12 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 90,891 |
| 2024-09-11 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 82,167 |
| 2024-09-10 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 16,469 |
| 2024-09-09 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 18,577 |
| 2024-09-06 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 23,932 |
| 2024-09-05 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 23,786 |
| 2024-09-04 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 6,882 |
| 2024-09-03 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 5,059 |
| 2024-09-02 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 33,705 |
| 2024-08-30 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 30,701 |
| 2024-08-29 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 22,862 |
| 2024-08-28 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 42,965 |
| 2024-08-27 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 36,636 |
| 2024-08-26 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 35,230 |
| 2024-08-23 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 11,083 |
| 2024-08-22 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 6,751 |
| 2024-08-21 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 11,710 |
| 2024-08-20 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 87,730 |
| 2024-08-19 | 591.10 | 591.10 | 532.00 | 532.00 | 532.00 | 246,246 |
| 2024-08-16 | 591.10 | 591.10 | 591.10 | 591.10 | 591.10 | 11,863 |
| 2024-08-15 | 591.10 | 591.10 | 591.10 | 591.10 | 591.10 | 2,292 |
| 2024-08-14 | 591.10 | 591.10 | 591.10 | 591.10 | 591.10 | 26,240 |
| 2024-08-13 | 591.10 | 591.10 | 591.10 | 591.10 | 591.10 | 6,549 |
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.