BUA Cement Plc (NGX:BUACEMENT)
Nigeria · Delayed Price · Currency is NGN 151.80
0.00 (0.00%)
At close: Aug 29, 2025
BUA Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - | 977,128 |
| Aug 12, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - | 1,310,312 |
| Aug 11, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - | 783,470 |
| Aug 8, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -3.66% | 1,514,718 |
| Aug 7, 2025 | 173.90 | 175.00 | 173.90 | 175.00 | 175.00 | -4.37% | 3,126,997 |
| Aug 6, 2025 | 170.50 | 183.00 | 167.50 | 183.00 | 183.00 | 7.33% | 4,144,177 |
| Aug 5, 2025 | 160.00 | 170.50 | 160.00 | 170.50 | 170.50 | 10.00% | 4,637,777 |
| Aug 4, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 4.73% | 1,616,157 |
| Aug 1, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 9.63% | 2,843,908 |
| Jul 31, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 2,717,400 |
| Jul 30, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 2,358,401 |
| Jul 29, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 3,047,634 |
| Jul 28, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 2,013,563 |
| Jul 25, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 1,008,834 |
| Jul 24, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 1,405,389 |
| Jul 23, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 2,380,124 |
| Jul 22, 2025 | 129.90 | 135.00 | 129.90 | 135.00 | 135.00 | 4.01% | 3,161,307 |
| Jul 21, 2025 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 5.19% | 2,852,863 |
| Jul 18, 2025 | 122.80 | 123.40 | 118.00 | 123.40 | 123.40 | 9.98% | 7,294,882 |
| Jul 17, 2025 | 104.90 | 112.20 | 104.90 | 112.20 | 112.20 | 10.00% | 6,437,081 |
| Jul 16, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3.03% | 879,910 |
| Jul 14, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 5.32% | 1,760,327 |
| Jul 11, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.62% | 1,456,173 |
| Jul 10, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 1,033,651 |
| Jul 9, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 812,754 |
| Jul 8, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 817,038 |
| Jul 7, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 454,230 |
| Jul 4, 2025 | 90.00 | 92.50 | 90.00 | 92.50 | 92.50 | -3.04% | 592,399 |
| Jul 3, 2025 | 93.35 | 93.35 | 93.35 | 95.40 | 93.35 | - | 333,155 |
| Jul 2, 2025 | 93.35 | 93.35 | 93.35 | 95.40 | 93.35 | - | 452,160 |
| Jul 1, 2025 | 93.35 | 93.35 | 93.35 | 95.40 | 93.35 | - | 438,199 |
| Jun 30, 2025 | 93.35 | 93.35 | 93.35 | 95.40 | 93.35 | - | 1,688,820 |
| Jun 27, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 93.35 | -9.92% | 1,338,236 |
| Jun 26, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 103.62 | 5.90% | 1,433,068 |
| Jun 25, 2025 | 92.00 | 100.00 | 91.90 | 100.00 | 97.85 | 8.70% | 7,374,895 |
| Jun 24, 2025 | 88.90 | 92.00 | 88.90 | 92.00 | 90.02 | 4.66% | 999,060 |
| Jun 23, 2025 | 86.01 | 86.01 | 86.01 | 87.90 | 86.01 | - | 703,240 |
| Jun 20, 2025 | 85.00 | 87.90 | 85.00 | 87.90 | 86.01 | -2.33% | 1,337,468 |