Dangote Cement Plc (NGX:DANGCEM)
Nigeria · Delayed Price · Currency is NGN 635.00
0.00 (0.00%)
At close: Jan 21, 2026
Dangote Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 390,861 |
| Jan 20, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 298,884 |
| Jan 19, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 651,566 |
| Jan 16, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 615,720 |
| Jan 15, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 699,190 |
| Jan 14, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 1,506,044 |
| Jan 13, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 711,635 |
| Jan 12, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 1,011,167 |
| Jan 9, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 1,306,366 |
| Jan 8, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 970,043 |
| Jan 7, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 1,067,418 |
| Jan 6, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 4.27% | 1,946,976 |
| Jan 5, 2026 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | - | 425,631 |
| Jan 2, 2026 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | - | 170,776 |
| 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 |