BUA CEMENT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	83.700	83.700	83.700	83.700	83.700	299,480
2025-05-08	83.700	83.700	83.700	83.700	83.700	344,621
2025-05-07	83.700	83.700	83.700	83.700	83.700	319,189
2025-05-06	83.700	83.700	83.700	83.700	83.700	706,855
2025-05-05	83.700	83.700	83.700	83.700	83.700	535,185
2025-05-02	83.700	83.700	83.700	83.700	83.700	316,477
2025-04-30	83.700	83.700	83.700	83.700	83.700	303,946
2025-04-29	83.700	83.700	83.700	83.700	83.700	547,356
2025-04-28	83.700	83.700	83.700	83.700	83.700	496,606
2025-04-25	83.700	83.700	83.700	83.700	83.700	2,067,730
2025-04-24	83.700	83.700	83.700	83.700	83.700	181,129
2025-04-23	83.700	83.700	83.700	83.700	83.700	105,140
2025-04-22	83.700	83.700	83.700	83.700	83.700	39,794
2025-04-17	83.700	83.700	83.700	83.700	83.700	48,336
2025-04-16	83.700	83.700	83.700	83.700	83.700	498,304
2025-04-15	83.700	83.700	83.700	83.700	83.700	84,506
2025-04-14	83.700	83.700	83.700	83.700	83.700	95,256
2025-04-11	83.700	83.700	83.700	83.700	83.700	1,046,431
2025-04-10	83.700	83.700	83.700	83.700	83.700	829,928
2025-04-09	83.700	83.700	83.700	83.700	83.700	223,760
2025-04-08	83.700	83.700	83.700	83.700	83.700	532,111
2025-04-07	83.700	83.700	83.700	83.700	83.700	893,941
2025-04-04	83.700	83.700	83.700	83.700	83.700	1,541,413
2025-04-03	83.700	83.700	83.700	83.700	83.700	341,605
2025-04-02	83.700	83.700	83.700	83.700	83.700	446,982
2025-03-28	83.700	83.700	83.700	83.700	83.700	75,384
2025-03-27	83.700	83.700	83.700	83.700	83.700	235,645
2025-03-26	83.700	83.700	83.700	83.700	83.700	169,434
2025-03-25	83.700	83.700	83.700	83.700	83.700	267,700
2025-03-24	83.700	83.700	83.700	83.700	83.700	350,028
2025-03-21	83.700	83.700	83.700	83.700	83.700	116,435
2025-03-20	83.700	83.700	83.700	83.700	83.700	91,002
2025-03-19	83.700	83.700	83.700	83.700	83.700	265,646
2025-03-18	93.000	93.000	83.700	83.700	83.700	221,585
2025-03-17	93.000	93.000	93.000	93.000	93.000	92,616
2025-03-14	93.000	93.000	93.000	93.000	93.000	102,646
2025-03-13	93.000	93.000	93.000	93.000	93.000	115,845
2025-03-12	93.000	93.000	93.000	93.000	93.000	78,530
2025-03-11	93.000	93.000	93.000	93.000	93.000	106,705
2025-03-10	93.000	93.000	93.000	93.000	93.000	131,000
2025-03-07	93.000	93.000	93.000	93.000	93.000	109,954
2025-03-06	93.000	93.000	93.000	93.000	93.000	70,235
2025-03-05	93.000	93.000	93.000	93.000	93.000	141,393
2025-03-04	93.000	93.000	93.000	93.000	93.000	185,910
2025-03-03	93.000	93.000	93.000	93.000	93.000	182,558
2025-02-28	93.000	93.000	93.000	93.000	93.000	190,879
2025-02-27	93.000	93.000	93.000	93.000	93.000	294,846
2025-02-26	93.000	93.000	93.000	93.000	93.000	2,086,513
2025-02-25	93.000	93.000	93.000	93.000	93.000	1,495,084
2025-02-24	93.000	93.000	93.000	93.000	93.000	464,858
2025-02-21	93.000	93.000	93.000	93.000	93.000	541,229
2025-02-20	93.000	93.000	93.000	93.000	93.000	1,855,967
2025-02-19	93.000	93.000	93.000	93.000	93.000	2,073,620
2025-02-18	93.000	93.000	93.000	93.000	93.000	415,110
2025-02-17	93.000	93.000	93.000	93.000	93.000	1,548,158
2025-02-14	93.000	93.000	93.000	93.000	93.000	590,380
2025-02-13	93.000	93.000	93.000	93.000	93.000	392,740
2025-02-12	93.000	93.000	93.000	93.000	93.000	450,932
2025-02-11	93.000	93.000	93.000	93.000	93.000	241,324
2025-02-10	93.000	93.000	93.000	93.000	93.000	260,041

← NewerPage 7 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.