Dangote Cement Plc (NGX:DANGCEM)
Nigeria · Delayed Price · Currency is NGN 530.00
+4.90 (0.93%)
At close: Oct 7, 2025
Dangote Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 527.00 | 530.00 | 527.00 | 530.00 | 530.00 | 0.93% | 2,980,963 |
| Oct 6, 2025 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | - | 459,902 |
| Oct 3, 2025 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | - | 314,521 |
| Oct 2, 2025 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | - | 181,539 |
| Sep 30, 2025 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | - | 83,990 |
| Sep 29, 2025 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | - | 158,529 |
| Sep 26, 2025 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | 1.72% | 928,468 |
| Sep 25, 2025 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | - | 288,634 |
| Sep 24, 2025 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | - | 284,528 |
| Sep 23, 2025 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | - | 105,606 |
| Sep 22, 2025 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | - | 204,105 |
| Sep 19, 2025 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | - | 551,027 |
| Sep 18, 2025 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | - | 149,983 |
| Sep 17, 2025 | 516.00 | 516.20 | 516.00 | 516.20 | 516.20 | 0.98% | 3,014,920 |
| Sep 16, 2025 | 511.20 | 511.20 | 511.20 | 511.20 | 511.20 | - | 410,810 |
| Sep 15, 2025 | 511.20 | 511.20 | 511.20 | 511.20 | 511.20 | - | 389,754 |
| Sep 12, 2025 | 511.20 | 511.20 | 511.20 | 511.20 | 511.20 | -3.18% | 1,048,432 |
| Sep 11, 2025 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | - | 809,944 |
| Sep 10, 2025 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 1.50% | 1,332,690 |
| Sep 9, 2025 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | - | 93,299 |
| Sep 8, 2025 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | - | 124,077 |
| Sep 4, 2025 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | - | 198,458 |
| Sep 3, 2025 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | - | 1,474,470 |
| Sep 2, 2025 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | - | 710,831 |
| Sep 1, 2025 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | - | 181,766 |
| Aug 29, 2025 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | - | 187,334 |
| Aug 28, 2025 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | 0.04% | 799,322 |
| Aug 27, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 317,171 |
| Aug 26, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 306,275 |
| Aug 25, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 111,455 |
| Aug 22, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 311,106 |
| Aug 21, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 756,442 |
| Aug 20, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 565,380 |
| Aug 19, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -9.88% | 2,598,862 |
| Aug 18, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | 459,204 |
| Aug 15, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | 133,368 |
| Aug 14, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | 179,026 |
| Aug 13, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | 791,367 |
| Aug 12, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | 4,443,437 |
| Aug 11, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | 1,516,350 |
| Aug 8, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | 13,644,260 |
| Aug 7, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | 5,178,803 |
| Aug 6, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | 2,723,024 |
| Aug 5, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | 1,090,907 |
| Aug 4, 2025 | 540.00 | 577.00 | 540.00 | 577.00 | 577.00 | 9.22% | 2,904,989 |
| 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 |