BUA Cement Plc (NGX:BUACEMENT)
Nigeria
· Delayed Price · Currency is NGN 225.00
+6.00 (2.74%)
At close: Mar 6, 2026
BUA Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 2.74% | 1,185,153 |
| Mar 5, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | 661,497 |
| Mar 4, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | 908,574 |
| Mar 3, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | 1,336,463 |
| Mar 2, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | 1,570,664 |
| Feb 27, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | 660,215 |
| Feb 26, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | 1,943,070 |
| Feb 25, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | 1,470,961 |
| Feb 24, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | 942,623 |
| Feb 23, 2026 | 214.50 | 219.00 | 214.50 | 219.00 | 219.00 | 4.29% | 4,089,130 |
| Feb 20, 2026 | 205.00 | 210.00 | 205.00 | 210.00 | 210.00 | 3.45% | 1,251,676 |
| Feb 19, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | 1,401,568 |
| Feb 18, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | 1,661,406 |
| Feb 17, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | 2,868,221 |
| Feb 16, 2026 | 196.00 | 203.00 | 173.00 | 203.00 | 203.00 | 5.73% | 3,132,753 |
| Feb 13, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | 1,765,209 |
| Feb 12, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | 648,255 |
| Feb 11, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | 2,085,469 |
| Feb 10, 2026 | 189.80 | 192.00 | 189.80 | 192.00 | 192.00 | 4.92% | 7,074,407 |
| Feb 9, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 1,646,360 |
| Feb 6, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 615,324 |
| Feb 5, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 708,142 |
| Feb 4, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 673,271 |
| Feb 3, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 259,974 |
| Feb 2, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 614,990 |
| Jan 30, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 203,276 |
| Jan 29, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 379,688 |
| Jan 28, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 656,771 |
| Jan 27, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 421,569 |
| Jan 26, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 608,997 |
| Jan 23, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 662,088 |
| Jan 22, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 783,874 |
| Jan 21, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 264,166 |
| Jan 20, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 942,418 |
| Jan 19, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 579,841 |
| Jan 16, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 849,817 |
| Jan 15, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 1,284,388 |
| Jan 14, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 1,211,359 |
| Jan 13, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 1,183,783 |
| Jan 12, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 723,416 |
| Jan 9, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 402,520 |
| Jan 8, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 562,672 |
| Jan 7, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 509,522 |
| Jan 6, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 558,324 |
| Jan 5, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 2.52% | 606,235 |
| Jan 2, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - | 231,548 |
| Dec 31, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - | 414,877 |
| Dec 30, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 2.00% | 363,015 |
| Dec 29, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 411,111 |
| Dec 24, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.57% | 295,080 |
| Dec 23, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 604,922 |
| Dec 22, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 2.35% | 496,191 |
| Dec 19, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4.94% | 587,239 |
| Dec 18, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 631,153 |
| Dec 17, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 875,373 |
| Dec 16, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 713,549 |
| Dec 15, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 572,610 |
| Dec 12, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 298,329 |
| Dec 11, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 772,827 |
| Dec 10, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 833,175 |
| Dec 9, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 641,493 |
| Dec 8, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 243,547 |
| Dec 5, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 387,703 |
| Dec 4, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 93,149 |
| Dec 3, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.25% | 307,893 |
| Dec 2, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 273,664 |
| Dec 1, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 609,621 |
| Nov 28, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 721,948 |
| Nov 27, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 750,578 |
| Nov 26, 2025 | 151.20 | 160.00 | 151.20 | 160.00 | 160.00 | -4.76% | 688,609 |
| Nov 25, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 119,396 |
| Nov 24, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 138,941 |
| Nov 21, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 137,595 |
| Nov 20, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 200,867 |
| Nov 19, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 649,392 |
| Nov 18, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 330,945 |
| Nov 17, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 659,380 |
| Nov 14, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3.70% | 511,550 |
| Nov 13, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 452,233 |
| Nov 12, 2025 | 165.00 | 165.00 | 155.00 | 162.00 | 162.00 | - | 2,523,568 |
| Nov 11, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -10.00% | 274,020 |
| Nov 10, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 298,914 |
| Nov 7, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 354,993 |
| Nov 6, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 212,690 |
| Nov 5, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 113,488 |
| Nov 4, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 285,313 |
| Nov 3, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 2,432,696 |
| Oct 31, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2.86% | 4,888,702 |
| Oct 30, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 3,335,584 |
| Oct 29, 2025 | 185.00 | 185.00 | 175.00 | 175.00 | 175.00 | -2.78% | 3,589,001 |
| Oct 28, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 3,879,757 |
| Oct 27, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 4,075,149 |
| Oct 24, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.69% | 1,142,922 |
| Oct 23, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 2.91% | 1,782,926 |
| Oct 22, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.18% | 558,653 |
| Oct 21, 2025 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | - | 874,986 |
| Oct 20, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 6.25% | 339,474 |
| Oct 17, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 739,729 |
| Oct 16, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 276,256 |
| Oct 15, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 578,860 |