DANGOTE SUGAR REFINERY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	19.000	19.400	18.900	19.400	19.400	3,081,923
2023-05-24	18.900	19.250	18.900	19.000	19.000	7,498,974
2023-05-23	18.700	18.900	18.700	18.900	18.900	3,904,591
2023-05-22	18.700	18.700	18.700	18.700	18.700	1,113,639
2023-05-19	18.700	18.700	18.700	18.700	18.700	679,007
2023-05-18	18.900	18.900	18.700	18.700	18.700	951,345
2023-05-17	18.900	18.900	18.850	18.900	18.900	3,749,264
2023-05-16	18.900	18.900	18.900	18.900	18.900	951,346
2023-05-15	18.900	18.900	18.900	18.900	18.900	823,224
2023-05-12	18.900	18.900	18.900	18.900	18.900	1,058,049
2023-05-11	18.900	19.000	18.900	18.900	18.900	1,268,740
2023-05-10	18.950	18.950	18.900	18.900	18.900	1,407,925
2023-05-09	19.050	19.050	18.950	18.950	18.950	1,154,791
2023-05-08	19.000	19.100	19.000	19.050	19.050	4,254,295
2023-05-05	19.000	19.050	18.700	19.000	19.000	2,996,489
2023-05-04	19.250	19.300	19.000	19.000	19.000	3,639,664
2023-05-03	19.300	19.400	19.000	19.250	19.250	8,732,121
2023-05-02	19.500	19.500	19.050	19.300	19.300	6,237,647
2023-04-28	18.450	19.600	18.450	19.500	19.500	5,568,402
2023-04-27	18.350	18.500	17.400	18.450	18.450	5,296,930
2023-04-26	17.500	18.350	17.500	18.350	18.350	1,380,133
2023-04-25	17.100	17.500	17.100	17.500	17.500	9,091,214
2023-04-20	17.100	17.200	17.100	17.100	17.100	1,630,317
2023-04-19	17.100	17.350	17.100	17.100	17.100	8,973,155
2023-04-18	17.000	17.100	17.000	17.100	17.100	649,743
2023-04-17	17.000	17.000	17.000	17.000	17.000	682,141
2023-04-14	17.250	17.250	17.000	17.000	17.000	1,315,888
2023-04-13	17.250	17.250	17.250	17.250	17.250	163,232
2023-04-12	17.000	17.250	17.000	17.250	17.250	396,108
2023-04-11	17.000	17.000	17.000	17.000	17.000	281,205
2023-04-06	17.500	17.500	17.000	17.000	17.000	1,042,261
2023-04-05	17.500	17.500	17.500	17.500	17.500	1,324,210
2023-04-04	17.000	17.500	17.000	17.500	17.500	1,756,480
2023-04-03	17.000	17.000	17.000	17.000	17.000	1,075,203
2023-03-31	16.800	17.000	16.800	17.000	17.000	962,331
2023-03-30	16.700	17.000	16.700	16.800	16.800	2,095,478
2023-03-29	16.700	16.700	16.700	16.700	16.700	2,424,134
2023-03-28	16.800	16.800	16.500	16.700	16.700	1,030,318
2023-03-27	18.300	18.300	16.800	16.800	16.800	578,553
2023-03-24	18.300	18.300	18.300	18.300	18.300	1,549,380
2023-03-23	18.400	18.400	18.300	18.300	18.300	924,135
2023-03-22	18.400	18.400	18.400	18.400	18.400	4,000,841
2023-03-21	18.400	18.400	18.400	18.400	18.400	1,611,329
2023-03-20	18.500	18.500	18.350	18.400	18.400	1,193,248
2023-03-17	18.450	18.500	18.450	18.500	18.500	3,246,226
2023-03-16	19.000	19.000	18.450	18.450	18.450	1,234,339
2023-03-15	19.000	19.000	19.000	19.000	19.000	703,541
2023-03-14	19.000	19.000	19.000	19.000	19.000	826,372
2023-03-13	19.150	19.250	19.000	19.000	19.000	1,683,308
2023-03-10	19.150	19.200	19.150	19.150	19.150	4,267,963
2023-03-09	19.150	19.250	19.150	19.150	19.150	3,407,026
2023-03-08	19.250	19.250	19.150	19.150	19.150	1,065,783
2023-03-07	19.300	19.400	19.100	19.250	19.250	3,884,837
2023-03-06	19.200	19.500	19.200	19.300	19.300	4,256,566
2023-03-03	19.350	20.950	18.650	19.200	19.200	5,668,966
2023-03-02	17.600	19.350	17.600	19.350	19.350	8,353,161
2023-03-01	17.550	17.600	17.550	17.600	17.600	1,355,822
2023-02-28	17.450	17.550	17.450	17.550	17.550	571,487
2023-02-27	17.200	17.450	17.200	17.450	17.450	918,106
2023-02-24	17.200	17.200	17.200	17.200	17.200	283,936

← NewerPage 15 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.