Dangote Cement Plc (NGX:DANGCEM)
Nigeria · Delayed Price · Currency is NGN 1,034.00
0.00 (0.00%)
At close: Aug 19, 2026
Dangote Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 729,856 |
| Aug 18, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 520,728 |
| Aug 17, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 235,626 |
| Aug 14, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 207,477 |
| Aug 13, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 330,725 |
| Aug 12, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 374,841 |
| Aug 11, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 336,857 |
| Aug 10, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 473,612 |
| Aug 7, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 266,828 |
| Aug 6, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 304,970 |
| Aug 5, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 357,578 |
| Aug 4, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 438,038 |
| Aug 3, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 1,167,242 |
| Jul 31, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 352,483 |
| 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 |