Dangote Cement Plc (NGX:DANGCEM)
Nigeria
· Delayed Price · Currency is NGN 815.00
0.00 (0.00%)
At close: Mar 9, 2026
Dangote Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - | 810,890 |
| Mar 6, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0.62% | 930,416 |
| Mar 5, 2026 | 809.90 | 810.00 | 809.90 | 810.00 | 810.00 | 0.01% | 1,413,157 |
| Mar 4, 2026 | 809.90 | 809.90 | 809.90 | 809.90 | 809.90 | - | 1,401,455 |
| Mar 3, 2026 | 809.90 | 809.90 | 809.90 | 809.90 | 809.90 | - | 2,123,510 |
| Mar 2, 2026 | 809.90 | 809.90 | 809.90 | 809.90 | 809.90 | 3.97% | 4,304,565 |
| Feb 27, 2026 | 763.00 | 779.00 | 763.00 | 779.00 | 779.00 | -6.09% | 1,599,603 |
| Feb 26, 2026 | 829.50 | 829.50 | 829.50 | 829.50 | 829.50 | - | 461,886 |
| Feb 25, 2026 | 829.50 | 829.50 | 829.50 | 829.50 | 829.50 | - | 632,593 |
| Feb 24, 2026 | 790.00 | 829.50 | 790.00 | 829.50 | 829.50 | 3.70% | 4,123,458 |
| Feb 23, 2026 | 799.90 | 799.90 | 799.90 | 799.90 | 799.90 | - | 1,721,006 |
| Feb 20, 2026 | 799.90 | 799.90 | 799.90 | 799.90 | 799.90 | - | 445,888 |
| Feb 19, 2026 | 799.90 | 799.90 | 799.90 | 799.90 | 799.90 | - | 953,260 |
| Feb 18, 2026 | 799.90 | 799.90 | 799.90 | 799.90 | 799.90 | - | 1,447,593 |
| Feb 17, 2026 | 799.90 | 799.90 | 799.90 | 799.90 | 799.90 | 0.16% | 2,494,461 |
| Feb 16, 2026 | 779.80 | 798.60 | 779.80 | 798.60 | 798.60 | 9.95% | 2,266,238 |
| Feb 13, 2026 | 726.30 | 726.30 | 726.30 | 726.30 | 726.30 | - | 425,153 |
| Feb 12, 2026 | 726.30 | 726.30 | 726.30 | 726.30 | 726.30 | -1.84% | 1,990,276 |
| Feb 11, 2026 | 739.90 | 739.90 | 739.90 | 739.90 | 739.90 | - | 2,013,960 |
| Feb 10, 2026 | 739.90 | 739.90 | 739.90 | 739.90 | 739.90 | - | 812,373 |
| Feb 9, 2026 | 710.00 | 739.90 | 710.00 | 739.90 | 739.90 | 8.81% | 1,787,981 |
| Feb 6, 2026 | 660.20 | 680.00 | 660.20 | 680.00 | 680.00 | 3.03% | 945,497 |
| Feb 5, 2026 | 659.90 | 660.00 | 659.90 | 660.00 | 660.00 | 1.55% | 1,328,872 |
| Feb 4, 2026 | 649.90 | 649.90 | 649.90 | 649.90 | 649.90 | 0.92% | 840,491 |
| Feb 3, 2026 | 643.90 | 644.00 | 643.90 | 644.00 | 644.00 | 1.42% | 872,103 |
| Feb 2, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 754,028 |
| Jan 30, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 574,797 |
| Jan 29, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 544,004 |
| Jan 28, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 494,866 |
| Jan 27, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 339,623 |
| Jan 26, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 658,043 |
| Jan 23, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 327,001 |
| Jan 22, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 266,507 |
| Jan 21, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 390,861 |
| Jan 20, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 298,884 |
| Jan 19, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 651,566 |
| Jan 16, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 615,720 |
| Jan 15, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 699,190 |
| Jan 14, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 1,506,044 |
| Jan 13, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 711,635 |
| Jan 12, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 1,011,167 |
| Jan 9, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 1,306,366 |
| Jan 8, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 970,043 |
| Jan 7, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 1,067,418 |
| Jan 6, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 4.27% | 1,946,976 |
| Jan 5, 2026 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | - | 425,631 |
| Jan 2, 2026 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | - | 170,776 |
| Dec 31, 2025 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | - | 290,550 |
| Dec 30, 2025 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | - | 599,944 |
| Dec 29, 2025 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | - | 370,510 |
| Dec 24, 2025 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | -0.16% | 613,278 |
| Dec 23, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 338,201 |
| Dec 22, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 989,673 |
| Dec 19, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -0.80% | 1,024,570 |
| Dec 18, 2025 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | - | 517,760 |
| Dec 17, 2025 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | - | 1,052,842 |
| Dec 16, 2025 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | - | 352,465 |
| Dec 15, 2025 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | - | 506,273 |
| Dec 12, 2025 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | - | 573,939 |
| Dec 11, 2025 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | - | 281,940 |
| Dec 10, 2025 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | - | 959,431 |
| Dec 9, 2025 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | - | 738,169 |
| Dec 8, 2025 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | - | 533,352 |
| Dec 5, 2025 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | 4.57% | 239,469 |
| Dec 4, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | 213,912 |
| Dec 3, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | 165,477 |
| Dec 2, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 9.99% | 713,127 |
| Dec 1, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | - | 312,332 |
| Nov 28, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | - | 436,549 |
| Nov 27, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | - | 545,729 |
| Nov 26, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | - | 132,885 |
| Nov 25, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | - | 243,830 |
| Nov 24, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | - | 402,921 |
| Nov 21, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | - | 208,958 |
| Nov 20, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | - | 225,119 |
| Nov 19, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | - | 320,284 |
| Nov 18, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | - | 126,733 |
| Nov 17, 2025 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | -10.00% | 537,170 |
| Nov 14, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - | 343,190 |
| Nov 13, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - | 3,383,103 |
| Nov 12, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - | 2,134,945 |
| Nov 11, 2025 | 600.00 | 600.00 | 594.00 | 594.00 | 594.00 | -10.00% | 1,765,473 |
| Nov 10, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 3,626,384 |
| Nov 7, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 1,767,573 |
| Nov 6, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 2,523,273 |
| Nov 5, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 211,303 |
| Nov 4, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 129,199 |
| Nov 3, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 109,331 |
| Oct 31, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 583,986 |
| Oct 30, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 411,125 |
| Oct 29, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -0.75% | 398,647 |
| Oct 28, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | 7,540,388 |
| Oct 27, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | 2,524,101 |
| Oct 24, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 2.42% | 1,205,009 |
| Oct 23, 2025 | 640.00 | 649.30 | 640.00 | 649.30 | 649.30 | 1.61% | 886,818 |
| Oct 22, 2025 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 6.50% | 847,591 |
| Oct 21, 2025 | 645.50 | 656.00 | 600.00 | 600.00 | 600.00 | - | 3,399,243 |
| Oct 20, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 3,363,346 |
| Oct 17, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.03% | 4,397,724 |
| Oct 16, 2025 | 599.80 | 599.80 | 599.80 | 599.80 | 599.80 | 2.42% | 1,695,597 |