BUA Cement Plc (NGX:BUACEMENT)
Nigeria · Delayed Price · Currency is NGN 148.00
+13.00 (9.63%)
At close: Aug 1, 2025
BUA Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 88.07 | 88.07 | 88.07 | 90.00 | 88.07 | - | 543,817 |
| Jun 18, 2025 | 88.07 | 88.07 | 88.07 | 90.00 | 88.07 | - | 852,006 |
| Jun 17, 2025 | 88.07 | 88.07 | 88.07 | 90.00 | 88.07 | - | 199,516 |
| Jun 16, 2025 | 88.07 | 88.07 | 88.07 | 90.00 | 88.07 | - | 334,804 |
| Jun 13, 2025 | 83.70 | 90.00 | 83.70 | 90.00 | 88.07 | 7.53% | 1,143,690 |
| Jun 11, 2025 | 81.90 | 81.90 | 81.90 | 83.70 | 81.90 | - | 728,998 |
| Jun 10, 2025 | 81.90 | 81.90 | 81.90 | 83.70 | 81.90 | - | 689,374 |
| Jun 5, 2025 | 81.90 | 81.90 | 81.90 | 83.70 | 81.90 | - | 10,923,490 |
| Jun 4, 2025 | 81.90 | 81.90 | 81.90 | 83.70 | 81.90 | - | 478,245 |
| Jun 3, 2025 | 81.90 | 81.90 | 81.90 | 83.70 | 81.90 | - | 245,639 |
| Jun 2, 2025 | 81.90 | 81.90 | 81.90 | 83.70 | 81.90 | - | 289,661 |
| May 30, 2025 | 81.90 | 81.90 | 81.90 | 83.70 | 81.90 | - | 215,672 |
| May 29, 2025 | 81.90 | 81.90 | 81.90 | 83.70 | 81.90 | - | 280,976 |
| May 28, 2025 | 81.90 | 81.90 | 81.90 | 83.70 | 81.90 | - | 491,388 |
| May 27, 2025 | 81.90 | 81.90 | 81.90 | 83.70 | 81.90 | - | 189,385 |
| May 26, 2025 | 81.90 | 81.90 | 81.90 | 83.70 | 81.90 | - | 215,271 |
| May 23, 2025 | 81.90 | 81.90 | 81.90 | 83.70 | 81.90 | - | 325,527 |
| May 22, 2025 | 81.90 | 81.90 | 81.90 | 83.70 | 81.90 | - | 553,755 |
| May 21, 2025 | 81.90 | 81.90 | 81.90 | 83.70 | 81.90 | - | 149,988 |
| May 20, 2025 | 81.90 | 81.90 | 81.90 | 83.70 | 81.90 | - | 493,912 |