Dangote Cement Plc (NGX:DANGCEM)
Nigeria · Delayed Price · Currency is NGN 528.30
0.00 (0.00%)
At close: Aug 1, 2025
BM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 528.30 | 528.30 | 528.30 | 528.30 | 528.30 | - | 689,622 |
| Jul 31, 2025 | 510.90 | 528.30 | 510.90 | 528.30 | 528.30 | 3.67% | 5,582,940 |
| Jul 30, 2025 | 509.60 | 509.60 | 509.60 | 509.60 | 509.60 | - | 3,585,525 |
| Jul 29, 2025 | 509.00 | 509.60 | 509.00 | 509.60 | 509.60 | 3.05% | 2,471,273 |
| Jul 28, 2025 | 500.00 | 500.00 | 494.50 | 494.50 | 494.50 | 0.30% | 3,004,863 |
| Jul 25, 2025 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | 0.61% | 1,190,460 |
| Jul 24, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 986,553 |
| Jul 23, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0.20% | 2,662,304 |
| Jul 22, 2025 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | - | 2,623,825 |
| Jul 21, 2025 | 486.00 | 489.00 | 486.00 | 489.00 | 489.00 | -1.21% | 2,456,522 |
| Jul 18, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 4.58% | 2,265,687 |
| Jul 17, 2025 | 430.60 | 473.30 | 430.50 | 473.30 | 473.30 | 9.99% | 4,534,792 |
| Jul 16, 2025 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | 0.07% | 2,408,913 |
| Jul 14, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1.18% | 2,464,940 |
| Jul 11, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 4,042,833 |
| Jul 10, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 1,584,262 |
| Jul 9, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 1,284,007 |
| Jul 8, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 1,041,367 |
| Jul 7, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 889,642 |
| Jul 4, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 316,629 |
| Jul 3, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 172,617 |
| Jul 2, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 284,978 |
| Jul 1, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | -3.41% | 729,830 |
| Jun 30, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 244,677 |
| Jun 27, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 562,508 |
| Jun 26, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 413,245 |
| Jun 25, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 718,641 |
| Jun 24, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 678,758 |
| Jun 23, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 318,529 |
| Jun 20, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 186,181 |
| Jun 19, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 2,278,870 |
| Jun 18, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.25% | 2,622,393 |
| Jun 17, 2025 | 438.90 | 438.90 | 438.90 | 438.90 | 438.90 | - | 482,893 |
| Jun 16, 2025 | 438.90 | 438.90 | 438.90 | 438.90 | 438.90 | - | 646,934 |
| Jun 13, 2025 | 438.90 | 438.90 | 438.90 | 438.90 | 438.90 | - | 236,116 |
| Jun 11, 2025 | 430.00 | 438.90 | 430.00 | 438.90 | 438.90 | 4.50% | 572,359 |
| Jun 10, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -6.67% | 666,892 |
| Jun 5, 2025 | 420.00 | 420.00 | 420.00 | 450.00 | 420.00 | - | 928,332 |
| Jun 4, 2025 | 420.00 | 420.00 | 420.00 | 450.00 | 420.00 | - | 617,874 |
| Jun 3, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 420.00 | 2.27% | 714,301 |
| Jun 2, 2025 | 410.67 | 410.67 | 410.67 | 440.00 | 410.67 | - | 226,163 |
| May 30, 2025 | 410.67 | 410.67 | 410.67 | 440.00 | 410.67 | - | 400,100 |
| May 29, 2025 | 410.67 | 410.67 | 410.67 | 440.00 | 410.67 | - | 358,937 |
| May 28, 2025 | 410.67 | 410.67 | 410.67 | 440.00 | 410.67 | - | 523,561 |
| May 27, 2025 | 410.67 | 410.67 | 410.67 | 440.00 | 410.67 | - | 337,553 |
| May 26, 2025 | 410.67 | 410.67 | 410.67 | 440.00 | 410.67 | - | 291,078 |
| May 23, 2025 | 410.67 | 410.67 | 410.67 | 440.00 | 410.67 | - | 454,758 |
| May 22, 2025 | 410.67 | 410.67 | 410.67 | 440.00 | 410.67 | - | 220,221 |
| May 21, 2025 | 410.67 | 410.67 | 410.67 | 440.00 | 410.67 | - | 220,757 |
| May 20, 2025 | 410.67 | 410.67 | 410.67 | 440.00 | 410.67 | - | 315,514 |