BUA Cement Plc (NGX:BUACEMENT)
Nigeria · Delayed Price · Currency is NGN 297.00
0.00 (0.00%)
At close: Sep 18, 2026
BUA Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - | 4,834,082 |
| Sep 17, 2026 | 289.90 | 297.00 | 289.90 | 297.00 | 297.00 | 10.00% | 4,393,942 |
| Sep 16, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 1,185,602 |
| Sep 15, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.91% | 1,665,688 |
| Sep 14, 2026 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | - | 358,785 |
| Sep 11, 2026 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | - | 632,258 |
| Sep 10, 2026 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | - | 2,036,955 |
| Sep 9, 2026 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | -10.00% | 435,900 |
| Sep 8, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - | 313,721 |
| Sep 7, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - | 822,286 |
| Sep 4, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - | 1,088,973 |
| Sep 3, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - | 592,698 |
| Sep 2, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - | 3,551,217 |
| Sep 1, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - | 4,604,474 |
| Aug 31, 2026 | 284.40 | 309.00 | 284.40 | 309.00 | 309.00 | -2.22% | 2,897,695 |
| Aug 28, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 456,904 |
| Aug 27, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 285,929 |
| Aug 26, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 549,630 |
| Aug 24, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 1,024,520 |
| Aug 21, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 240,791 |
| Aug 20, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 183,736 |
| Aug 19, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 212,910 |
| Aug 18, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 142,501 |
| Aug 17, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 227,484 |
| Aug 14, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 255,320 |
| Aug 13, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 240,002 |
| Aug 12, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 443,550 |
| Aug 11, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 950,110 |
| Aug 10, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 754,434 |
| Aug 7, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 542,783 |
| Aug 6, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 443,702 |
| Aug 5, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 722,035 |
| Aug 4, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 1,724,977 |
| Aug 3, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 842,154 |
| Jul 31, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 500,919 |
| Jul 30, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 863,102 |
| Jul 29, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 1,199,132 |
| Jul 28, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 1,622,588 |
| Jul 27, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -2.47% | 1,981,524 |
| Jul 24, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | 817,914 |
| Jul 23, 2026 | 310.00 | 325.00 | 310.00 | 324.00 | 324.00 | 4.52% | 4,175,880 |
| Jul 22, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 5,102,143 |
| Jul 21, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 2.28% | 5,154,713 |
| Jul 20, 2026 | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | 9.98% | 3,651,299 |
| Jul 17, 2026 | 274.00 | 280.50 | 274.00 | 275.60 | 275.60 | - | 17,411,684 |
| Jul 16, 2026 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | -9.99% | 1,718,593 |
| Jul 15, 2026 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | - | 1,699,185 |
| Jul 14, 2026 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | - | 5,302,393 |
| Jul 13, 2026 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | -9.99% | 655,992 |
| Jul 10, 2026 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | - | 465,685 |