Dangote Cement Plc (NGX:DANGCEM)
Nigeria · Delayed Price · Currency is NGN 1,469.90
0.00 (0.00%)
At close: Nov 10, 2026
Dangote Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,420.00 | 1,469.90 | 1,420.00 | 1,469.90 | 1,469.90 | 9.61% | 3,436,319 |
| Nov 6, 2026 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | - | 999,529 |
| Nov 5, 2026 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | -10.00% | 1,919,688 |
| Nov 4, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | 956,011 |
| Nov 3, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | 732,400 |
| Nov 2, 2026 | 1,450.00 | 1,490.00 | 1,450.00 | 1,490.00 | 1,490.00 | 4.93% | 9,672,185 |
| Oct 30, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 957,537 |
| Oct 29, 2026 | 1,339.00 | 1,420.00 | 1,339.00 | 1,420.00 | 1,420.00 | 5.82% | 3,912,987 |
| Oct 28, 2026 | 1,341.90 | 1,341.90 | 1,341.90 | 1,341.90 | 1,341.90 | - | 3,496,773 |
| Oct 27, 2026 | 1,340.00 | 1,341.90 | 1,340.00 | 1,341.90 | 1,341.90 | 9.80% | 4,291,409 |
| Oct 26, 2026 | 1,111.00 | 1,222.10 | 1,111.00 | 1,222.10 | 1,222.10 | 10.00% | 5,683,786 |
| Oct 23, 2026 | 1,015.00 | 1,111.00 | 1,015.00 | 1,111.00 | 1,111.00 | 10.00% | 2,714,425 |
| Oct 22, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.20% | 654,591 |
| Oct 21, 2026 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | - | 266,619 |
| Oct 20, 2026 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | - | 142,538 |
| Oct 19, 2026 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | -5.50% | 447,271 |
| Oct 16, 2026 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | - | 635,538 |
| Oct 15, 2026 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | - | 121,769 |
| Oct 14, 2026 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | - | 90,839 |
| Oct 13, 2026 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | - | 440,116 |
| Oct 12, 2026 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | - | 121,804 |
| Oct 9, 2026 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | - | 272,181 |
| Oct 8, 2026 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | - | 490,705 |
| Oct 7, 2026 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | - | 1,350,559 |
| Oct 6, 2026 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | - | 423,771 |
| Oct 5, 2026 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | - | 271,344 |
| Oct 2, 2026 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | - | 163,732 |
| Sep 30, 2026 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | - | 204,875 |
| Sep 29, 2026 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | - | 386,290 |
| Sep 28, 2026 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | - | 290,427 |
| Sep 25, 2026 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | - | 215,727 |
| Sep 24, 2026 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | - | 216,970 |
| Sep 23, 2026 | 1,067.90 | 1,067.90 | 1,066.70 | 1,066.70 | 1,066.70 | -0.12% | 1,406,766 |
| Sep 22, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1.71% | 2,092,870 |
| Sep 21, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 493,145 |
| Sep 18, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1.55% | 2,476,364 |
| Sep 17, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 436,114 |
| Sep 16, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 208,895 |
| Sep 15, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 234,171 |
| Sep 14, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 353,100 |
| Sep 11, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 190,103 |
| Sep 10, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 471,304 |
| Sep 9, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 268,947 |
| Sep 8, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 327,877 |
| Sep 7, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 1,474,537 |
| Sep 4, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 3,136,750 |
| Sep 3, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 836,045 |
| Sep 2, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 2,046,818 |
| Sep 1, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 1,083,943 |
| Aug 31, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 878,097 |