DANGOTE SUGAR REFINERY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	37.400	40.400	36.850	40.000	40.000	16,124,313
2023-08-22	36.000	38.900	36.000	37.400	37.400	8,914,277
2023-08-21	35.000	36.000	35.000	36.000	36.000	3,541,033
2023-08-18	35.500	35.500	33.000	35.000	35.000	10,526,621
2023-08-17	34.000	35.500	34.000	35.500	35.500	2,968,394
2023-08-16	33.000	34.000	33.000	34.000	34.000	3,658,645
2023-08-15	34.500	34.500	33.000	33.000	33.000	1,890,288
2023-08-14	33.000	34.500	33.000	34.500	34.500	3,513,497
2023-08-11	32.400	33.100	32.400	33.000	33.000	14,309,516
2023-08-10	34.700	34.700	32.400	32.400	32.400	2,700,270
2023-08-09	34.700	34.700	34.700	34.700	34.700	1,999,962
2023-08-08	35.750	35.750	34.700	34.700	34.700	2,192,431
2023-08-07	37.500	37.600	35.750	35.750	35.750	5,100,987
2023-08-04	35.900	37.600	35.900	37.500	37.500	5,210,603
2023-08-03	32.650	35.900	32.650	35.900	35.900	13,200,579
2023-08-02	29.700	32.650	29.700	32.650	32.650	9,956,664
2023-08-01	27.000	29.700	24.400	29.700	29.700	7,642,795
2023-07-31	30.000	30.000	27.000	27.000	27.000	16,869,788
2023-07-28	30.000	30.000	28.000	30.000	30.000	7,194,855
2023-07-27	30.000	30.000	30.000	30.000	30.000	2,083,490
2023-07-26	30.400	30.400	30.000	30.000	30.000	1,358,575
2023-07-25	29.750	30.400	29.750	30.400	30.400	1,648,113
2023-07-24	29.000	29.750	29.000	29.750	29.750	7,320,017
2023-07-21	28.400	29.050	28.400	29.000	29.000	3,974,539
2023-07-20	27.500	28.500	27.500	28.400	28.400	1,829,974
2023-07-19	27.500	28.000	27.500	27.500	27.500	30,704,722
2023-07-18	28.100	28.100	27.500	27.500	27.500	23,218,491
2023-07-17	29.000	29.400	28.100	28.100	28.100	6,384,180
2023-07-14	29.850	32.800	29.000	29.000	29.000	13,891,049
2023-07-13	27.150	29.850	27.150	29.850	29.850	22,472,485
2023-07-12	27.500	27.950	25.000	27.150	27.150	28,498,148
2023-07-11	27.350	27.500	27.350	27.500	27.500	9,663,198
2023-07-10	27.500	28.700	27.350	27.350	27.350	5,135,834
2023-07-07	27.000	28.000	27.000	27.500	27.500	9,305,996
2023-07-06	25.350	27.400	25.350	27.000	27.000	4,627,043
2023-07-05	25.050	25.350	25.050	25.350	25.350	5,160,687
2023-07-04	25.750	25.750	24.950	25.050	25.050	6,761,728
2023-07-03	25.000	26.450	25.000	25.750	25.750	2,072,473
2023-06-30	25.000	25.100	25.000	25.000	25.000	2,268,680
2023-06-27	23.950	25.000	23.950	25.000	25.000	11,888,263
2023-06-26	23.600	23.950	23.600	23.950	23.950	1,300,071
2023-06-23	24.000	24.000	23.600	23.600	23.600	5,370,229
2023-06-22	24.000	24.450	24.000	24.000	24.000	4,909,489
2023-06-21	24.000	24.000	24.000	24.000	24.000	1,871,903
2023-06-20	23.500	24.000	23.500	24.000	24.000	2,387,540
2023-06-19	23.000	23.500	23.000	23.500	23.500	1,886,381
2023-06-16	24.000	24.000	23.000	23.000	23.000	4,140,900
2023-06-15	25.300	25.300	23.000	24.000	24.000	18,252,417
2023-06-14	23.000	25.300	23.000	25.300	25.300	23,253,640
2023-06-13	21.000	23.000	21.000	23.000	23.000	15,444,426
2023-06-09	21.000	21.100	21.000	21.000	21.000	2,742,482
2023-06-08	20.800	21.350	20.800	21.000	21.000	19,302,834
2023-06-07	20.550	20.800	20.550	20.800	20.800	1,505,147
2023-06-06	20.500	20.550	20.500	20.550	20.550	934,655
2023-06-05	20.550	20.550	20.500	20.500	20.500	3,880,370
2023-06-02	20.550	20.550	20.500	20.550	20.550	3,493,880
2023-06-01	20.500	20.550	20.500	20.550	20.550	6,401,889
2023-05-31	21.900	21.900	20.350	20.500	20.500	5,142,072
2023-05-30	20.000	22.000	20.000	21.900	21.900	10,560,950
2023-05-26	19.400	20.000	19.400	20.000	20.000	2,886,369

← NewerPage 14 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.