Dangote Cement Plc (NGX:DANGCEM)
Nigeria · Delayed Price · Currency is NGN 609.00
0.00 (0.00%)
At close: Dec 31, 2025
Dangote Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | - | 290,550 |
| Dec 30, 2025 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | - | 599,944 |
| Dec 29, 2025 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | - | 370,510 |
| Dec 24, 2025 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | -0.16% | 613,278 |
| Dec 23, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 338,201 |
| Dec 22, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 989,673 |
| Dec 19, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -0.80% | 1,024,570 |
| Dec 18, 2025 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | - | 517,760 |
| Dec 17, 2025 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | - | 1,052,842 |
| Dec 16, 2025 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | - | 352,465 |
| Dec 15, 2025 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | - | 506,273 |
| Dec 12, 2025 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | - | 573,939 |
| Dec 11, 2025 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | - | 281,940 |
| Dec 10, 2025 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | - | 959,431 |
| Dec 9, 2025 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | - | 738,169 |
| Dec 8, 2025 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | - | 533,352 |
| Dec 5, 2025 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | 4.57% | 239,469 |
| Dec 4, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | 213,912 |
| Dec 3, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | 165,477 |
| Dec 2, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 9.99% | 713,127 |
| Dec 1, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | - | 312,332 |
| Nov 28, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | - | 436,549 |
| Nov 27, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | - | 545,729 |
| Nov 26, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | - | 132,885 |
| Nov 25, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | - | 243,830 |
| Nov 24, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | - | 402,921 |
| Nov 21, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | - | 208,958 |
| Nov 20, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | - | 225,119 |
| Nov 19, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | - | 320,284 |
| Nov 18, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | - | 126,733 |
| Nov 17, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | -10.00% | 537,170 |
| Nov 14, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - | 343,190 |
| Nov 13, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - | 3,383,103 |
| Nov 12, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - | 2,134,945 |
| Nov 11, 2025 | 600.00 | 600.00 | 594.00 | 594.00 | 594.00 | -10.00% | 1,765,473 |
| Nov 10, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 3,626,384 |
| Nov 7, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 1,767,573 |
| Nov 6, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 2,523,273 |
| Nov 5, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 211,303 |
| Nov 4, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 129,199 |
| Nov 3, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 109,331 |
| Oct 31, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 583,986 |
| Oct 30, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 411,125 |
| Oct 29, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -0.75% | 398,647 |
| Oct 28, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | 7,540,388 |
| Oct 27, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | 2,524,101 |
| Oct 24, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 2.42% | 1,205,009 |
| Oct 23, 2025 | 640.00 | 649.30 | 640.00 | 649.30 | 649.30 | 1.61% | 886,818 |
| Oct 22, 2025 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 6.50% | 847,591 |
| Oct 21, 2025 | 645.50 | 656.00 | 600.00 | 600.00 | 600.00 | - | 3,399,243 |