BUA CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	183.00	183.00	173.90	175.00	175.00	3,126,997
2025-08-06	170.50	183.00	167.50	183.00	183.00	4,144,177
2025-08-05	155.00	170.50	155.00	170.50	170.50	4,637,777
2025-08-04	148.00	155.00	148.00	155.00	155.00	1,616,157
2025-08-01	135.00	148.00	135.00	148.00	148.00	2,843,908
2025-07-31	135.00	135.00	135.00	135.00	135.00	2,717,400
2025-07-30	135.00	135.00	135.00	135.00	135.00	2,358,401
2025-07-29	135.00	135.00	135.00	135.00	135.00	3,047,634
2025-07-28	135.00	135.00	135.00	135.00	135.00	2,013,563
2025-07-25	135.00	135.00	135.00	135.00	135.00	1,008,834
2025-07-24	135.00	135.00	135.00	135.00	135.00	1,405,389
2025-07-23	135.00	135.00	135.00	135.00	135.00	2,380,124
2025-07-22	129.80	135.00	129.80	135.00	135.00	3,161,307
2025-07-21	123.40	129.80	123.40	129.80	129.80	2,852,863
2025-07-18	112.20	123.40	112.20	123.40	123.40	7,294,882
2025-07-17	102.00	112.20	102.00	112.20	112.20	6,437,081
2025-07-16	99.000	102.00	99.000	102.00	102.00	879,910
2025-07-14	94.000	99.000	94.000	99.000	99.000	1,760,327
2025-07-11	92.500	94.000	92.500	94.000	94.000	1,456,173
2025-07-10	92.500	92.500	92.500	92.500	92.500	1,033,651
2025-07-09	92.500	92.500	92.500	92.500	92.500	812,754
2025-07-08	92.500	92.500	92.500	92.500	92.500	817,038
2025-07-07	92.500	92.500	92.500	92.500	92.500	454,230
2025-07-04	95.400	95.400	90.000	92.500	92.500	592,399
2025-07-03	95.400	95.400	95.400	95.400	95.400	333,155
2025-07-02	95.400	95.400	95.400	95.400	95.400	452,160
2025-07-01	95.400	95.400	95.400	95.400	95.400	438,199
2025-06-30	95.400	95.400	95.400	95.400	95.400	1,688,820
2025-06-27	105.90	105.90	95.400	95.400	95.400	1,338,236
2025-06-26	100.00	105.90	100.00	105.90	105.90	1,433,068
2025-06-25	92.000	100.00	91.900	100.00	100.00	7,374,895
2025-06-24	87.900	92.000	87.900	92.000	92.000	999,060
2025-06-23	87.900	87.900	87.900	87.900	87.900	703,240
2025-06-20	90.000	90.000	85.000	87.900	87.900	1,337,468
2025-06-19	90.000	90.000	90.000	90.000	90.000	543,817
2025-06-18	90.000	90.000	90.000	90.000	90.000	852,006
2025-06-17	90.000	90.000	90.000	90.000	90.000	199,516
2025-06-16	90.000	90.000	90.000	90.000	90.000	334,804
2025-06-13	83.700	90.000	83.700	90.000	90.000	1,143,690
2025-06-11	83.700	83.700	83.700	83.700	83.700	728,998
2025-06-10	83.700	83.700	83.700	83.700	83.700	689,374
2025-06-05	83.700	83.700	83.700	83.700	83.700	10,923,497
2025-06-04	83.700	83.700	83.700	83.700	83.700	478,245
2025-06-03	83.700	83.700	83.700	83.700	83.700	245,639
2025-06-02	83.700	83.700	83.700	83.700	83.700	289,661
2025-05-30	83.700	83.700	83.700	83.700	83.700	215,672
2025-05-29	83.700	83.700	83.700	83.700	83.700	280,976
2025-05-28	83.700	83.700	83.700	83.700	83.700	491,388
2025-05-27	83.700	83.700	83.700	83.700	83.700	189,385
2025-05-26	83.700	83.700	83.700	83.700	83.700	215,271
2025-05-23	83.700	83.700	83.700	83.700	83.700	325,527
2025-05-22	83.700	83.700	83.700	83.700	83.700	553,755
2025-05-21	83.700	83.700	83.700	83.700	83.700	149,988
2025-05-20	83.700	83.700	83.700	83.700	83.700	493,912
2025-05-19	83.700	83.700	83.700	83.700	83.700	420,334
2025-05-16	83.700	83.700	83.700	83.700	83.700	252,435
2025-05-15	83.700	83.700	83.700	83.700	83.700	158,593
2025-05-14	83.700	83.700	83.700	83.700	83.700	422,519
2025-05-13	83.700	83.700	83.700	83.700	83.700	550,203
2025-05-12	83.700	83.700	83.700	83.700	83.700	609,030

← NewerPage 6 of 21 · 1,237 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.