DANGOTE SUGAR REFINERY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 40.500 | 40.500 | 40.000 | 40.000 | 40.000 | 852,719 |
| 2024-05-15 | 40.500 | 40.500 | 40.500 | 40.500 | 40.500 | 528,254 |
| 2024-05-14 | 45.000 | 45.000 | 40.500 | 40.500 | 40.500 | 824,882 |
| 2024-05-13 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 529,301 |
| 2024-05-10 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 457,661 |
| 2024-05-09 | 47.350 | 47.350 | 45.000 | 45.000 | 45.000 | 1,003,314 |
| 2024-05-08 | 47.550 | 47.550 | 45.850 | 47.350 | 47.350 | 1,808,104 |
| 2024-05-07 | 50.900 | 50.900 | 47.550 | 47.550 | 47.550 | 1,634,019 |
| 2024-05-06 | 47.000 | 51.000 | 47.000 | 50.900 | 50.900 | 3,614,626 |
| 2024-05-03 | 42.750 | 47.000 | 42.750 | 47.000 | 47.000 | 4,057,140 |
| 2024-05-02 | 38.900 | 42.750 | 38.900 | 42.750 | 42.750 | 7,295,717 |
| 2024-04-30 | 43.200 | 43.200 | 38.900 | 38.900 | 38.900 | 17,727,770 |
| 2024-04-29 | 48.000 | 48.000 | 43.200 | 43.200 | 43.200 | 9,675,006 |
| 2024-04-26 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 82,496 |
| 2024-04-25 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 105,848 |
| 2024-04-24 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 137,303 |
| 2024-04-23 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 77,979 |
| 2024-04-22 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 123,548 |
| 2024-04-19 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 251,163 |
| 2024-04-18 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 2,707,987 |
| 2024-04-17 | 48.000 | 48.050 | 48.000 | 48.000 | 48.000 | 2,752,677 |
| 2024-04-16 | 52.600 | 52.600 | 48.000 | 48.000 | 48.000 | 2,746,190 |
| 2024-04-15 | 53.100 | 53.100 | 52.600 | 52.600 | 52.600 | 2,111,070 |
| 2024-04-12 | 59.000 | 59.000 | 53.100 | 53.100 | 53.100 | 2,783,181 |
| 2024-04-08 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 1,149,740 |
| 2024-04-05 | 56.000 | 59.000 | 56.000 | 59.000 | 59.000 | 3,322,463 |
| 2024-04-04 | 52.700 | 56.000 | 52.700 | 56.000 | 56.000 | 2,322,288 |
| 2024-04-03 | 52.000 | 52.700 | 52.000 | 52.700 | 52.700 | 986,403 |
| 2024-04-02 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 1,220,035 |
| 2024-03-28 | 53.100 | 53.100 | 51.500 | 52.000 | 52.000 | 4,738,758 |
| 2024-03-27 | 53.100 | 53.100 | 53.100 | 53.100 | 53.100 | 1,188,312 |
| 2024-03-26 | 53.100 | 53.100 | 53.100 | 53.100 | 53.100 | 2,457,890 |
| 2024-03-25 | 59.000 | 59.000 | 53.100 | 53.100 | 53.100 | 3,072,595 |
| 2024-03-22 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 2,631,924 |
| 2024-03-21 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 2,182,082 |
| 2024-03-20 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 1,209,455 |
| 2024-03-19 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 745,831 |
| 2024-03-18 | 61.250 | 61.250 | 59.000 | 59.000 | 59.000 | 3,748,905 |
| 2024-03-15 | 61.250 | 61.250 | 61.250 | 61.250 | 61.250 | 910,940 |
| 2024-03-14 | 59.000 | 61.250 | 59.000 | 61.250 | 61.250 | 1,629,240 |
| 2024-03-13 | 58.000 | 59.000 | 58.000 | 59.000 | 59.000 | 2,084,526 |
| 2024-03-12 | 61.200 | 61.200 | 57.000 | 58.000 | 58.000 | 1,578,879 |
| 2024-03-11 | 55.650 | 61.200 | 55.650 | 61.200 | 61.200 | 11,112,500 |
| 2024-03-08 | 50.600 | 55.650 | 50.600 | 55.650 | 55.650 | 1,177,741 |
| 2024-03-07 | 46.000 | 50.600 | 46.000 | 50.600 | 50.600 | 2,080,995 |
| 2024-03-06 | 50.100 | 50.100 | 45.100 | 46.000 | 46.000 | 6,732,266 |
| 2024-03-05 | 53.100 | 53.100 | 49.000 | 50.100 | 50.100 | 8,504,962 |
| 2024-03-04 | 59.000 | 59.000 | 53.100 | 53.100 | 53.100 | 9,611,346 |
| 2024-03-01 | 57.500 | 59.000 | 57.500 | 59.000 | 59.000 | 5,463,645 |
| 2024-02-29 | 54.200 | 57.500 | 54.100 | 57.500 | 57.500 | 7,160,564 |
| 2024-02-28 | 60.000 | 60.000 | 54.000 | 54.200 | 54.200 | 5,285,434 |
| 2024-02-27 | 60.000 | 60.500 | 60.000 | 60.000 | 60.000 | 12,748,231 |
| 2024-02-26 | 65.000 | 65.000 | 60.000 | 60.000 | 60.000 | 5,131,730 |
| 2024-02-23 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 1,651,350 |
| 2024-02-22 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 1,271,860 |
| 2024-02-21 | 65.000 | 65.000 | 64.600 | 65.000 | 65.000 | 4,077,977 |
| 2024-02-20 | 67.400 | 67.400 | 64.050 | 65.000 | 65.000 | 4,284,469 |
| 2024-02-19 | 69.600 | 69.600 | 67.400 | 67.400 | 67.400 | 4,263,738 |
| 2024-02-16 | 69.500 | 70.000 | 69.500 | 69.600 | 69.600 | 2,516,456 |
| 2024-02-15 | 72.900 | 72.900 | 69.450 | 69.500 | 69.500 | 1,387,390 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-27 | 1.5000 NGN |
| 2022-06-02 | 1.0000 NGN |
| 2021-03-18 | 1.5000 NGN |
| 2020-06-22 | 1.1000 NGN |
| 2019-06-03 | 1.1000 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.