DANGOTE CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 121,769 |
| 2026-10-14 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 90,839 |
| 2026-10-13 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 440,116 |
| 2026-10-12 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 121,804 |
| 2026-10-09 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 272,181 |
| 2026-10-08 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 490,705 |
| 2026-10-07 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,350,559 |
| 2026-10-06 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 423,771 |
| 2026-10-05 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 271,344 |
| 2026-10-02 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 163,732 |
| 2026-09-30 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 204,875 |
| 2026-09-29 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 386,290 |
| 2026-09-28 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 285,784 |
| 2026-09-25 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 215,727 |
| 2026-09-24 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 216,970 |
| 2026-09-23 | 1,068.00 | 1,068.00 | 1,066.70 | 1,066.70 | 1,066.70 | 1,406,766 |
| 2026-09-22 | 1,050.00 | 1,068.00 | 1,050.00 | 1,068.00 | 1,068.00 | 2,092,870 |
| 2026-09-21 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 493,145 |
| 2026-09-18 | 1,034.00 | 1,050.00 | 1,034.00 | 1,050.00 | 1,050.00 | 2,476,364 |
| 2026-09-17 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 436,114 |
| 2026-09-16 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 208,895 |
| 2026-09-15 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 233,301 |
| 2026-09-14 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 353,100 |
| 2026-09-11 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 190,103 |
| 2026-09-10 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 471,304 |
| 2026-09-09 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 268,947 |
| 2026-09-08 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 327,877 |
| 2026-09-07 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,474,537 |
| 2026-09-04 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 3,136,750 |
| 2026-09-03 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 836,045 |
| 2026-09-02 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 2,046,818 |
| 2026-09-01 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,083,943 |
| 2026-08-31 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 878,097 |
| 2026-08-28 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 324,953 |
| 2026-08-27 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 423,053 |
| 2026-08-26 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 422,376 |
| 2026-08-24 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 121,520 |
| 2026-08-21 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 272,497 |
| 2026-08-20 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 317,364 |
| 2026-08-19 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 729,856 |
| 2026-08-18 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 520,728 |
| 2026-08-17 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 235,626 |
| 2026-08-14 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 207,477 |
| 2026-08-13 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 330,725 |
| 2026-08-12 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 374,841 |
| 2026-08-11 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 336,857 |
| 2026-08-10 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 473,612 |
| 2026-08-07 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 266,828 |
| 2026-08-06 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 304,970 |
| 2026-08-05 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 357,578 |
| 2026-08-04 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 438,038 |
| 2026-08-03 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,167,242 |
| 2026-07-31 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 352,483 |
| 2026-07-30 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 933,433 |
| 2026-07-29 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 294,529 |
| 2026-07-28 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 359,274 |
| 2026-07-27 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 535,714 |
| 2026-07-24 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 516,738 |
| 2026-07-23 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 369,872 |
| 2026-07-22 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 556,263 |
Page 1 of 5 · 246 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.