Dangote Cement Plc (NGX:DANGCEM)
Nigeria
· Delayed Price · Currency is NGN 614.90
+26.90 (4.57%)
At close: Dec 5, 2025
Dangote Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 585.60 | 585.60 | 585.60 | 585.60 | 585.60 | - | 336,904 |
| Oct 14, 2025 | 585.30 | 585.60 | 585.30 | 585.60 | 585.60 | 0.10% | 4,009,106 |
| Oct 13, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 1.74% | 1,362,278 |
| Oct 10, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 6.48% | 2,023,515 |
| Oct 9, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 1.89% | 20,923,980 |
| Oct 8, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 482,675 |
| Oct 7, 2025 | 527.00 | 530.00 | 527.00 | 530.00 | 530.00 | 0.93% | 2,980,963 |
| Oct 6, 2025 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | - | 459,902 |
| Oct 3, 2025 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | - | 314,521 |
| Oct 2, 2025 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | - | 181,539 |
| Sep 30, 2025 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | - | 83,990 |
| Sep 29, 2025 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | - | 158,529 |
| Sep 26, 2025 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | 1.72% | 928,468 |
| Sep 25, 2025 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | - | 288,634 |
| Sep 24, 2025 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | - | 284,528 |
| Sep 23, 2025 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | - | 105,606 |
| Sep 22, 2025 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | - | 204,105 |
| Sep 19, 2025 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | - | 551,027 |
| Sep 18, 2025 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | - | 149,983 |
| Sep 17, 2025 | 516.00 | 516.20 | 516.00 | 516.20 | 516.20 | 0.98% | 3,014,920 |
| Sep 16, 2025 | 511.20 | 511.20 | 511.20 | 511.20 | 511.20 | - | 410,810 |
| Sep 15, 2025 | 511.20 | 511.20 | 511.20 | 511.20 | 511.20 | - | 389,754 |
| Sep 12, 2025 | 511.20 | 511.20 | 511.20 | 511.20 | 511.20 | -3.18% | 1,048,432 |
| Sep 11, 2025 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | - | 809,944 |
| Sep 10, 2025 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 1.50% | 1,332,690 |
| Sep 9, 2025 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | - | 93,299 |
| Sep 8, 2025 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | - | 124,077 |
| Sep 4, 2025 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | - | 198,458 |
| Sep 3, 2025 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | - | 1,474,470 |
| Sep 2, 2025 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | - | 710,831 |
| Sep 1, 2025 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | - | 181,766 |
| Aug 29, 2025 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | - | 187,334 |
| Aug 28, 2025 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | 0.04% | 799,322 |
| Aug 27, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 317,171 |
| Aug 26, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 306,275 |
| Aug 25, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 111,455 |
| Aug 22, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 311,106 |
| Aug 21, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 756,442 |
| Aug 20, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 565,380 |
| Aug 19, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -9.88% | 2,598,862 |
| Aug 18, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | 459,204 |
| Aug 15, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | 133,368 |
| Aug 14, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | 179,026 |
| Aug 13, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | 791,367 |
| Aug 12, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | 4,443,437 |
| Aug 11, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | 1,516,350 |
| Aug 8, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | 13,644,260 |
| Aug 7, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | 5,178,803 |
| Aug 6, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | 2,723,024 |
| Aug 5, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | 1,090,907 |
| Aug 4, 2025 | 540.00 | 577.00 | 540.00 | 577.00 | 577.00 | 9.22% | 2,904,989 |
| Aug 1, 2025 | 528.30 | 528.30 | 528.30 | 528.30 | 528.30 | - | 689,622 |
| Jul 31, 2025 | 510.90 | 528.30 | 510.90 | 528.30 | 528.30 | 3.67% | 5,582,940 |
| Jul 30, 2025 | 509.60 | 509.60 | 509.60 | 509.60 | 509.60 | - | 3,585,525 |
| Jul 29, 2025 | 509.00 | 509.60 | 509.00 | 509.60 | 509.60 | 3.05% | 2,471,273 |
| Jul 28, 2025 | 500.00 | 500.00 | 494.50 | 494.50 | 494.50 | 0.30% | 3,004,863 |
| Jul 25, 2025 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | 0.61% | 1,190,460 |
| Jul 24, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 986,553 |
| Jul 23, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0.20% | 2,662,304 |
| Jul 22, 2025 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | - | 2,623,825 |
| Jul 21, 2025 | 486.00 | 489.00 | 486.00 | 489.00 | 489.00 | -1.21% | 2,456,522 |
| Jul 18, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 4.58% | 2,265,687 |
| Jul 17, 2025 | 430.60 | 473.30 | 430.50 | 473.30 | 473.30 | 9.99% | 4,534,792 |