DANGOTE CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 252.00 | 260.00 | 251.00 | 255.00 | 255.00 | 2,951,987 |
| 2021-12-10 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 118,948 |
| 2021-12-09 | 280.00 | 280.00 | 252.00 | 252.00 | 252.00 | 850,837 |
| 2021-12-08 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 36,160 |
| 2021-12-07 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 29,904 |
| 2021-12-06 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 19,352 |
| 2021-12-03 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 74,411 |
| 2021-12-02 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 188,382 |
| 2021-12-01 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 147,859 |
| 2021-11-30 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 244,087 |
| 2021-11-29 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 217,650 |
| 2021-11-26 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 60,978 |
| 2021-11-25 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 175,519 |
| 2021-11-24 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 727,269 |
| 2021-11-23 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 47,627 |
| 2021-11-22 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 397,720 |
| 2021-11-19 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 65,473 |
| 2021-11-18 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 543,551 |
| 2021-11-17 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 48,933 |
| 2021-11-16 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 232,047 |
| 2021-11-15 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 97,421 |
| 2021-11-12 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 144,488 |
| 2021-11-11 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100,504 |
| 2021-11-10 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 260,937 |
| 2021-11-09 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 90,844 |
| 2021-11-08 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 137,563 |
| 2021-11-05 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 26,850 |
| 2021-11-04 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 18,927 |
| 2021-11-03 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 109,915 |
| 2021-11-02 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 352,769 |
| 2021-11-01 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 309,927 |
| 2021-10-29 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 105,016 |
| 2021-10-28 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 46,343 |
| 2021-10-27 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 266,097 |
| 2021-10-26 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 435,472 |
| 2021-10-25 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 71,234 |
| 2021-10-22 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 29,684 |
← NewerPage 21 of 21 · 1,237 trading days
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.