BUA Cement Plc (NGX:BUACEMENT)
Nigeria
· Delayed Price · Currency is NGN 162.00
0.00 (0.00%)
At close: Dec 5, 2025
BUA Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | 451,949 |
| Oct 13, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 433,768 |
| Oct 10, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 377,865 |
| Oct 9, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | 382,073 |
| Oct 8, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 281,950 |
| Oct 7, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 390,272 |
| Oct 6, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 395,267 |
| Oct 3, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 344,097 |
| Oct 2, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 291,435 |
| Sep 30, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 281,279 |
| Sep 29, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 5.40% | 445,082 |
| Sep 26, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 334,270 |
| Sep 25, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 232,701 |
| Sep 24, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 401,982 |
| Sep 23, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 1,152,719 |
| Sep 22, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 324,791 |
| Sep 19, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 153,019 |
| Sep 18, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 230,757 |
| Sep 17, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 187,322 |
| Sep 16, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 430,544 |
| Sep 15, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 717,925 |
| Sep 12, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 834,498 |
| Sep 11, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 474,406 |
| Sep 10, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 405,054 |
| Sep 9, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 280,024 |
| Sep 8, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 1,401,997 |
| Sep 4, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 159,545 |
| Sep 3, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 315,798 |
| Sep 2, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 706,900 |
| Sep 1, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 1,168,658 |
| Aug 29, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 300,367 |
| Aug 28, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 173,744 |
| Aug 27, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 594,028 |
| Aug 26, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 1,199,619 |
| Aug 25, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 755,656 |
| Aug 22, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 427,706 |
| Aug 21, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | -9.96% | 422,212 |
| Aug 20, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - | 566,929 |
| Aug 19, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - | 635,291 |
| Aug 18, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - | 1,926,979 |
| Aug 15, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - | 297,829 |
| Aug 14, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - | 739,216 |
| Aug 13, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - | 977,128 |
| Aug 12, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - | 1,310,312 |
| Aug 11, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - | 783,470 |
| Aug 8, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -3.66% | 1,514,718 |
| Aug 7, 2025 | 173.90 | 175.00 | 173.90 | 175.00 | 175.00 | -4.37% | 3,126,997 |
| Aug 6, 2025 | 170.50 | 183.00 | 167.50 | 183.00 | 183.00 | 7.33% | 4,144,177 |
| Aug 5, 2025 | 160.00 | 170.50 | 160.00 | 170.50 | 170.50 | 10.00% | 4,637,777 |
| Aug 4, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 4.73% | 1,616,157 |
| Aug 1, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 9.63% | 2,843,908 |
| Jul 31, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 2,717,400 |
| Jul 30, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 2,358,401 |
| Jul 29, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 3,047,634 |
| Jul 28, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 2,013,563 |
| Jul 25, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 1,008,834 |
| Jul 24, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 1,405,389 |
| Jul 23, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 2,380,124 |
| Jul 22, 2025 | 129.90 | 135.00 | 129.90 | 135.00 | 135.00 | 4.01% | 3,161,307 |
| Jul 21, 2025 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 5.19% | 2,852,863 |
| Jul 18, 2025 | 122.80 | 123.40 | 118.00 | 123.40 | 123.40 | 9.98% | 7,294,882 |
| Jul 17, 2025 | 104.90 | 112.20 | 104.90 | 112.20 | 112.20 | 10.00% | 6,437,081 |