DANGOTE CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 346,505 |
| 2023-05-30 | 270.00 | 290.00 | 270.00 | 290.00 | 290.00 | 2,774,622 |
| 2023-05-26 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 260,009 |
| 2023-05-25 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 386,109 |
| 2023-05-24 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 81,353 |
| 2023-05-23 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 710,459 |
| 2023-05-22 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 89,236 |
| 2023-05-19 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 63,920 |
| 2023-05-18 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 21,562 |
| 2023-05-17 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 212,975 |
| 2023-05-16 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 114,439 |
| 2023-05-15 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 51,781 |
| 2023-05-12 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 166,258 |
| 2023-05-11 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 96,727 |
| 2023-05-10 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 120,206 |
| 2023-05-09 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 771,634 |
| 2023-05-08 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 286,005 |
| 2023-05-05 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 52,585 |
| 2023-05-04 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 62,933 |
| 2023-05-03 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 559,207 |
| 2023-05-02 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1,019,004 |
| 2023-04-28 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1,301,512 |
| 2023-04-27 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 411,020 |
| 2023-04-26 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 441,563 |
| 2023-04-25 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 174,870 |
| 2023-04-20 | 270.00 | 270.00 | 260.00 | 270.00 | 270.00 | 730,020 |
| 2023-04-19 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 34,935 |
| 2023-04-18 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 35,852 |
| 2023-04-17 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 62,687 |
| 2023-04-14 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 84,518 |
| 2023-04-13 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 92,810 |
| 2023-04-12 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 235,237 |
| 2023-04-11 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 89,764 |
| 2023-04-06 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 138,852 |
| 2023-04-05 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 79,198 |
| 2023-04-04 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1,030,404 |
| 2023-04-03 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 69,402 |
| 2023-03-31 | 290.00 | 290.00 | 270.00 | 270.00 | 270.00 | 103,166 |
| 2023-03-30 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 93,349 |
| 2023-03-29 | 276.00 | 290.00 | 276.00 | 290.00 | 290.00 | 213,729 |
| 2023-03-28 | 288.00 | 288.00 | 276.00 | 276.00 | 276.00 | 488,092 |
| 2023-03-27 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 52,860 |
| 2023-03-24 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 178,639 |
| 2023-03-23 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 203,857 |
| 2023-03-22 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 10,259 |
| 2023-03-21 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 70,296 |
| 2023-03-20 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 628,210 |
| 2023-03-17 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 22,600 |
| 2023-03-16 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 25,104 |
| 2023-03-15 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 542,139 |
| 2023-03-14 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 373,429 |
| 2023-03-13 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 82,894 |
| 2023-03-10 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 112,773 |
| 2023-03-09 | 285.00 | 288.00 | 285.00 | 288.00 | 288.00 | 666,031 |
| 2023-03-08 | 280.00 | 285.00 | 280.00 | 285.00 | 285.00 | 7,324,308 |
| 2023-03-07 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 1,205,762 |
| 2023-03-06 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 383,382 |
| 2023-03-03 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 184,477 |
| 2023-03-02 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 187,207 |
| 2023-03-01 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 553,543 |
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.