Dangote Cement Plc (NGX:DANGCEM)
Nigeria · Delayed Price · Currency is NGN 1,034.00
0.00 (0.00%)
At close: Jul 30, 2026
Dangote Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 933,433 |
| Jul 29, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 294,529 |
| Jul 28, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 359,274 |
| Jul 27, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 535,714 |
| Jul 24, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 516,738 |
| Jul 23, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 369,872 |
| Jul 22, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 556,263 |
| Jul 21, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | -1.24% | 1,475,691 |
| Jul 20, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - | 408,050 |
| Jul 17, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - | 388,188 |
| Jul 16, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - | 269,517 |
| Jul 15, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - | 2,505,955 |
| Jul 14, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - | 919,411 |
| Jul 13, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - | 364,352 |
| Jul 10, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - | 1,093,788 |
| Jul 9, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - | 1,096,188 |
| Jul 8, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 3.15% | 772,466 |
| Jul 7, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 5.40% | 875,147 |
| Jul 6, 2026 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | 8.08% | 1,592,248 |
| Jul 3, 2026 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | - | 1,125,926 |
| Jul 2, 2026 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | - | 1,224,350 |
| Jul 1, 2026 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | -7.48% | 986,758 |
| Jun 30, 2026 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | - | 765,054 |
| Jun 29, 2026 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | - | 1,052,268 |
| Jun 26, 2026 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | - | 1,340,331 |
| Jun 25, 2026 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | - | 1,003,908 |
| Jun 24, 2026 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | -10.00% | 490,108 |
| Jun 23, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 553,660 |
| Jun 22, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 532,547 |
| Jun 19, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 975,038 |
| Jun 18, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | -7.36% | 1,305,834 |
| Jun 17, 2026 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 4.05% | 744,452 |
| Jun 16, 2026 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,110.00 | - | 959,253 |
| Jun 15, 2026 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,110.00 | - | 636,912 |
| Jun 11, 2026 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,110.00 | - | 339,746 |
| Jun 10, 2026 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,110.00 | - | 572,966 |
| Jun 9, 2026 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,110.00 | -2.12% | 1,944,811 |
| Jun 8, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,134.03 | - | 34,772,302 |
| Jun 5, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,134.03 | - | 1,136,842 |
| Jun 4, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,134.03 | - | 1,133,903 |
| Jun 3, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,134.03 | - | 622,250 |
| Jun 2, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,134.03 | - | 824,929 |
| Jun 1, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,134.03 | - | 950,642 |
| May 29, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,134.03 | - | 843,908 |
| May 26, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,134.03 | - | 437,820 |
| May 25, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,134.03 | - | 1,376,222 |
| May 22, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,134.03 | - | 675,583 |
| May 21, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,134.03 | - | 552,877 |
| May 20, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,134.03 | - | 1,907,440 |
| May 19, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,134.03 | - | 1,404,162 |