DANGOTE SUGAR REFINERY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 72.900 | 72.900 | 72.900 | 72.900 | 72.900 | 742,881 |
| 2024-02-13 | 72.000 | 72.900 | 72.000 | 72.900 | 72.900 | 970,435 |
| 2024-02-12 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 943,651 |
| 2024-02-09 | 69.000 | 72.000 | 69.000 | 72.000 | 72.000 | 3,268,105 |
| 2024-02-08 | 75.500 | 75.500 | 67.950 | 69.000 | 69.000 | 8,731,586 |
| 2024-02-07 | 80.000 | 80.000 | 72.000 | 75.500 | 75.500 | 2,773,369 |
| 2024-02-06 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 2,385,823 |
| 2024-02-05 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 3,291,308 |
| 2024-02-02 | 74.650 | 82.100 | 74.650 | 80.000 | 80.000 | 4,725,269 |
| 2024-02-01 | 67.900 | 74.650 | 67.900 | 74.650 | 74.650 | 4,183,095 |
| 2024-01-31 | 74.600 | 76.000 | 67.900 | 67.900 | 67.900 | 3,692,947 |
| 2024-01-30 | 82.650 | 82.900 | 74.600 | 74.600 | 74.600 | 4,933,133 |
| 2024-01-29 | 82.650 | 82.650 | 82.650 | 82.650 | 82.650 | 5,528,433 |
| 2024-01-26 | 80.000 | 82.650 | 80.000 | 82.650 | 82.650 | 3,942,354 |
| 2024-01-25 | 77.950 | 80.000 | 77.950 | 80.000 | 80.000 | 6,320,614 |
| 2024-01-24 | 75.000 | 78.000 | 75.000 | 77.950 | 77.950 | 3,118,539 |
| 2024-01-23 | 79.000 | 79.000 | 75.000 | 75.000 | 75.000 | 4,274,598 |
| 2024-01-22 | 80.000 | 80.000 | 79.000 | 79.000 | 79.000 | 2,963,554 |
| 2024-01-19 | 76.500 | 80.000 | 76.500 | 80.000 | 80.000 | 3,628,693 |
| 2024-01-18 | 73.300 | 80.200 | 73.300 | 76.500 | 76.500 | 4,521,625 |
| 2024-01-17 | 81.400 | 89.500 | 73.300 | 73.300 | 73.300 | 6,397,554 |
| 2024-01-16 | 74.000 | 81.400 | 74.000 | 81.400 | 81.400 | 6,551,799 |
| 2024-01-15 | 68.200 | 75.000 | 68.200 | 74.000 | 74.000 | 5,998,399 |
| 2024-01-12 | 67.500 | 68.400 | 67.500 | 68.200 | 68.200 | 2,739,305 |
| 2024-01-11 | 67.500 | 67.500 | 65.800 | 67.500 | 67.500 | 4,725,098 |
| 2024-01-10 | 67.800 | 67.800 | 67.100 | 67.500 | 67.500 | 9,587,293 |
| 2024-01-09 | 65.000 | 67.800 | 65.000 | 67.800 | 67.800 | 4,453,839 |
| 2024-01-08 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 2,294,886 |
| 2024-01-05 | 66.050 | 66.050 | 60.000 | 65.000 | 65.000 | 2,509,545 |
| 2024-01-04 | 63.250 | 68.950 | 63.250 | 66.050 | 66.050 | 3,637,554 |
| 2024-01-03 | 57.500 | 63.250 | 57.500 | 63.250 | 63.250 | 1,805,443 |
| 2024-01-02 | 57.000 | 57.500 | 57.000 | 57.500 | 57.500 | 1,558,969 |
| 2023-12-29 | 57.400 | 57.450 | 57.000 | 57.000 | 57.000 | 1,754,440 |
| 2023-12-28 | 56.700 | 57.400 | 56.700 | 57.400 | 57.400 | 3,009,374 |
| 2023-12-27 | 57.450 | 57.450 | 56.500 | 56.700 | 56.700 | 2,776,076 |
| 2023-12-22 | 56.500 | 57.450 | 56.200 | 57.450 | 57.450 | 8,629,233 |
| 2023-12-21 | 56.850 | 56.850 | 56.500 | 56.500 | 56.500 | 4,414,754 |
| 2023-12-20 | 57.400 | 57.400 | 56.850 | 56.850 | 56.850 | 2,012,613 |
| 2023-12-19 | 57.400 | 57.450 | 57.400 | 57.400 | 57.400 | 1,310,838 |
| 2023-12-18 | 57.500 | 57.500 | 57.400 | 57.400 | 57.400 | 3,324,627 |
| 2023-12-15 | 57.400 | 57.500 | 57.400 | 57.500 | 57.500 | 2,099,153 |
| 2023-12-14 | 57.050 | 57.500 | 57.050 | 57.400 | 57.400 | 3,491,543 |
| 2023-12-13 | 57.400 | 57.400 | 57.000 | 57.050 | 57.050 | 3,968,123 |
| 2023-12-12 | 57.400 | 57.400 | 57.400 | 57.400 | 57.400 | 339,636 |
| 2023-12-11 | 57.400 | 57.400 | 57.400 | 57.400 | 57.400 | 904,626 |
| 2023-12-08 | 57.400 | 57.400 | 57.400 | 57.400 | 57.400 | 1,073,031 |
| 2023-12-07 | 57.400 | 57.400 | 57.400 | 57.400 | 57.400 | 1,011,484 |
| 2023-12-06 | 57.450 | 57.450 | 57.000 | 57.400 | 57.400 | 3,932,662 |
| 2023-12-05 | 57.450 | 57.450 | 57.450 | 57.450 | 57.450 | 876,933 |
| 2023-12-04 | 57.700 | 57.800 | 57.450 | 57.450 | 57.450 | 2,650,269 |
| 2023-12-01 | 58.000 | 58.000 | 57.700 | 57.700 | 57.700 | 1,760,197 |
| 2023-11-30 | 59.000 | 59.000 | 58.000 | 58.000 | 58.000 | 2,010,994 |
| 2023-11-29 | 59.900 | 59.900 | 59.000 | 59.000 | 59.000 | 1,127,883 |
| 2023-11-28 | 60.000 | 60.000 | 59.500 | 59.900 | 59.900 | 1,631,198 |
| 2023-11-27 | 60.000 | 61.000 | 60.000 | 60.000 | 60.000 | 4,748,226 |
| 2023-11-24 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 565,212 |
| 2023-11-23 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 1,008,163 |
| 2023-11-22 | 61.000 | 61.000 | 60.000 | 60.000 | 60.000 | 1,029,402 |
| 2023-11-21 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 733,971 |
| 2023-11-20 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 575,360 |
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.