BUA Cement Plc (NGX:BUACEMENT)
Nigeria · Delayed Price · Currency is NGN 180.00
+3.00 (1.69%)
At close: Oct 24, 2025
BUA Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.69% | 1,142,922 |
| Oct 23, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 2.91% | 1,782,926 |
| Oct 22, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.18% | 558,653 |
| Oct 21, 2025 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | - | 874,986 |
| Oct 20, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 6.25% | 339,474 |
| Oct 17, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 739,729 |
| Oct 16, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 276,256 |
| Oct 15, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 578,860 |
| Oct 14, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | 451,949 |
| Oct 13, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 433,768 |
| Oct 10, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 377,865 |
| Oct 9, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | 382,073 |
| Oct 8, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 281,950 |
| Oct 7, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 390,272 |
| Oct 6, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 395,267 |
| Oct 3, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 344,097 |
| Oct 2, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 291,435 |
| Sep 30, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 281,279 |
| Sep 29, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 5.40% | 445,082 |
| Sep 26, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 334,270 |
| Sep 25, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 232,701 |
| Sep 24, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 401,982 |
| Sep 23, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 1,152,719 |
| Sep 22, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 324,791 |
| Sep 19, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 153,019 |
| Sep 18, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 230,757 |
| Sep 17, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 187,322 |
| Sep 16, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 430,544 |
| Sep 15, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 717,925 |
| Sep 12, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 834,498 |
| Sep 11, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 474,406 |
| Sep 10, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 405,054 |
| Sep 9, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 280,024 |
| Sep 8, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 1,401,997 |
| Sep 4, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 159,545 |
| Sep 3, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 315,798 |
| Sep 2, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 706,900 |
| Sep 1, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 1,168,658 |
| Aug 29, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 300,367 |
| Aug 28, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 173,744 |
| Aug 27, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 594,028 |
| Aug 26, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 1,199,619 |
| Aug 25, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 755,656 |
| Aug 22, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 427,706 |
| Aug 21, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | -9.96% | 422,212 |
| Aug 20, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - | 566,929 |
| Aug 19, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - | 635,291 |
| Aug 18, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - | 1,926,979 |
| Aug 15, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - | 297,829 |
| Aug 14, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - | 739,216 |