DANGOTE SUGAR REFINERY PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	61.400	61.400	61.000	61.000	61.000	1,841,741
2023-11-16	61.500	61.500	61.400	61.400	61.400	1,780,746
2023-11-15	61.600	61.600	61.500	61.500	61.500	2,646,378
2023-11-14	61.600	61.600	61.600	61.600	61.600	1,198,756
2023-11-13	61.600	61.600	61.600	61.600	61.600	3,004,163
2023-11-10	62.000	62.000	61.600	61.600	61.600	2,339,587
2023-11-09	62.200	62.200	61.500	62.000	62.000	1,707,431
2023-11-08	62.200	62.200	62.200	62.200	62.200	2,940,077
2023-11-07	62.200	62.200	62.200	62.200	62.200	1,568,609
2023-11-06	62.200	62.200	62.200	62.200	62.200	2,306,618
2023-11-03	61.900	62.950	61.900	62.200	62.200	4,607,104
2023-11-02	62.050	62.050	61.900	61.900	61.900	3,767,400
2023-11-01	63.000	63.000	62.050	62.050	62.050	3,822,011
2023-10-31	63.750	63.750	61.200	63.000	63.000	5,629,277
2023-10-30	63.000	63.750	63.000	63.750	63.750	2,291,332
2023-10-27	62.650	63.000	62.650	63.000	63.000	2,296,364
2023-10-26	62.650	62.650	62.650	62.650	62.650	1,607,059
2023-10-25	63.000	63.000	62.650	62.650	62.650	811,362
2023-10-24	61.000	64.500	61.000	63.000	63.000	2,729,916
2023-10-23	63.500	63.500	61.000	61.000	61.000	2,300,623
2023-10-20	65.000	65.000	63.500	63.500	63.500	1,565,237
2023-10-19	65.000	65.000	65.000	65.000	65.000	2,093,936
2023-10-18	65.000	66.850	65.000	65.000	65.000	3,920,767
2023-10-17	62.600	65.000	62.600	65.000	65.000	5,145,372
2023-10-16	60.700	63.000	60.700	62.600	62.600	10,569,297
2023-10-13	58.000	61.500	58.000	60.700	60.700	3,911,212
2023-10-12	58.000	58.000	58.000	58.000	58.000	1,970,946
2023-10-11	58.000	59.000	57.950	58.000	58.000	3,006,287
2023-10-10	58.000	58.000	58.000	58.000	58.000	2,189,008
2023-10-09	56.500	58.000	56.500	58.000	58.000	2,874,273
2023-10-06	56.000	56.500	56.000	56.500	56.500	2,692,170
2023-10-05	55.000	56.000	55.000	56.000	56.000	2,349,086
2023-10-04	54.150	56.000	54.150	55.000	55.000	4,715,084
2023-10-03	53.900	54.350	53.650	54.150	54.150	2,860,187
2023-09-29	51.700	53.900	51.700	53.900	53.900	5,658,296
2023-09-28	55.000	55.000	51.700	51.700	51.700	2,434,114
2023-09-26	55.000	55.000	55.000	55.000	55.000	2,566,380
2023-09-25	56.250	56.350	55.000	55.000	55.000	2,406,895
2023-09-22	56.000	57.450	56.000	56.250	56.250	3,147,982
2023-09-21	54.050	56.000	54.050	56.000	56.000	3,329,054
2023-09-20	56.100	56.300	51.650	54.050	54.050	5,544,826
2023-09-19	57.200	57.200	56.000	56.100	56.100	3,057,174
2023-09-18	57.200	57.200	57.200	57.200	57.200	1,736,029
2023-09-15	57.200	57.200	57.200	57.200	57.200	2,534,380
2023-09-14	57.200	57.800	54.000	57.200	57.200	12,305,279
2023-09-13	52.000	57.200	52.000	57.200	57.200	15,997,605
2023-09-12	57.750	57.750	52.000	52.000	52.000	26,379,416
2023-09-11	64.150	64.150	57.750	57.750	57.750	13,684,436
2023-09-08	64.000	67.000	62.750	64.150	64.150	10,976,822
2023-09-07	66.650	67.800	60.000	64.000	64.000	23,393,964
2023-09-06	70.000	70.000	66.550	66.650	66.650	6,386,561
2023-09-05	66.550	71.500	66.550	70.000	70.000	16,243,600
2023-09-04	60.500	66.550	60.500	66.550	66.550	20,857,020
2023-09-01	55.000	60.500	55.000	60.500	60.500	9,014,566
2023-08-31	58.300	59.000	52.500	55.000	55.000	28,858,481
2023-08-30	57.450	63.150	52.000	58.300	58.300	24,452,480
2023-08-29	52.250	57.450	52.250	57.450	57.450	5,895,378
2023-08-28	47.500	52.250	47.500	52.250	52.250	16,029,872
2023-08-25	44.000	48.100	44.000	47.500	47.500	16,549,827
2023-08-24	40.000	44.000	40.000	44.000	44.000	18,432,509

← NewerPage 13 of 21 · 1,240 trading daysOlder →

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.