BUA CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	92.000	92.000	92.000	92.000	92.000	23,206
2023-05-30	88.000	92.000	88.000	92.000	92.000	1,206,996
2023-05-26	90.000	90.000	81.000	88.000	88.000	871,870
2023-05-25	90.000	90.000	90.000	90.000	90.000	164,707
2023-05-24	90.000	90.000	90.000	90.000	90.000	17,726
2023-05-23	90.000	90.000	90.000	90.000	90.000	141,684
2023-05-22	90.000	90.000	90.000	90.000	90.000	20,375
2023-05-19	90.000	90.000	90.000	90.000	90.000	64,419
2023-05-18	90.000	90.000	90.000	90.000	90.000	38,356
2023-05-17	90.000	90.000	90.000	90.000	90.000	18,683
2023-05-16	90.000	90.000	90.000	90.000	90.000	14,167
2023-05-15	90.000	90.000	90.000	90.000	90.000	251,757
2023-05-12	90.000	90.000	90.000	90.000	90.000	12,267
2023-05-11	90.000	90.000	90.000	90.000	90.000	2,198,572
2023-05-10	97.850	97.850	88.100	90.000	90.000	1,249,948
2023-05-09	97.850	97.850	97.850	97.850	97.850	3,149
2023-05-08	97.850	97.850	97.850	97.850	97.850	15,486
2023-05-05	97.850	97.850	97.850	97.850	97.850	6,463
2023-05-04	97.850	97.850	97.850	97.850	97.850	11,267
2023-05-03	97.850	97.850	97.850	97.850	97.850	10,982
2023-05-02	97.850	97.850	97.850	97.850	97.850	65,122
2023-04-28	97.850	97.850	97.850	97.850	97.850	103,920
2023-04-27	97.850	97.850	97.850	97.850	97.850	20,270
2023-04-26	97.850	97.850	97.850	97.850	97.850	1,597
2023-04-25	97.850	97.850	97.850	97.850	97.850	1,282
2023-04-20	97.850	97.850	97.850	97.850	97.850	2,169
2023-04-19	97.850	97.850	97.850	97.850	97.850	7,312
2023-04-18	97.850	97.850	97.850	97.850	97.850	6,266
2023-04-17	97.850	97.850	97.850	97.850	97.850	2,184
2023-04-14	97.850	97.850	97.850	97.850	97.850	4,993
2023-04-13	97.850	97.850	97.850	97.850	97.850	4,244
2023-04-12	97.850	97.850	97.850	97.850	97.850	1,406
2023-04-11	97.850	97.850	97.850	97.850	97.850	1,393
2023-04-06	97.850	97.850	97.850	97.850	97.850	754,389
2023-04-05	97.850	97.850	97.850	97.850	97.850	7,468
2023-04-04	97.850	97.850	97.850	97.850	97.850	21,826
2023-04-03	97.850	97.850	97.850	97.850	97.850	1,629
2023-03-31	97.850	97.850	97.850	97.850	97.850	12,086
2023-03-30	97.850	97.850	97.850	97.850	97.850	27,827
2023-03-29	97.850	97.850	97.850	97.850	97.850	2,318
2023-03-28	97.850	97.850	97.850	97.850	97.850	220,519
2023-03-27	97.850	97.850	97.850	97.850	97.850	2,704
2023-03-24	99.450	99.450	89.550	97.850	97.850	652,594
2023-03-23	99.450	99.450	99.450	99.450	99.450	52,062
2023-03-22	99.450	99.450	99.450	99.450	99.450	139,795
2023-03-21	99.450	99.450	99.450	99.450	99.450	62,535
2023-03-20	99.450	99.450	99.450	99.450	99.450	83,461
2023-03-17	99.450	99.450	99.450	99.450	99.450	277,971
2023-03-16	99.450	99.450	99.450	99.450	99.450	96,496
2023-03-15	99.450	99.450	99.450	99.450	99.450	255,082
2023-03-14	99.450	99.450	99.450	99.450	99.450	61,908
2023-03-13	99.450	99.450	99.450	99.450	99.450	5,051
2023-03-10	99.450	99.450	99.450	99.450	99.450	70,943,613
2023-03-09	99.450	99.450	99.450	99.450	99.450	82,237
2023-03-08	99.450	99.450	99.450	99.450	99.450	11,466
2023-03-07	99.450	99.450	99.450	99.450	99.450	74,620
2023-03-06	99.450	99.450	99.450	99.450	99.450	26,341
2023-03-03	99.450	99.450	99.450	99.450	99.450	1,788
2023-03-02	99.450	99.450	99.450	99.450	99.450	10,751
2023-03-01	99.450	99.450	99.450	99.450	99.450	62,156

← NewerPage 15 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	10.0000 NGN
2025-07-04	2.0500 NGN
2024-08-12	2.0000 NGN
2023-08-14	2.8000 NGN
2022-07-13	2.6000 NGN
2021-06-21	2.0670 NGN
2020-09-28	1.7500 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.