DANGOTE SUGAR REFINERY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	17.200	17.200	17.200	17.200	17.200	273,547
2023-02-22	17.150	17.200	17.150	17.200	17.200	319,982
2023-02-21	17.150	17.150	17.150	17.150	17.150	407,428
2023-02-20	17.150	17.150	17.150	17.150	17.150	176,900
2023-02-17	17.200	17.200	17.150	17.150	17.150	1,797,528
2023-02-16	17.150	17.300	17.150	17.200	17.200	1,910,756
2023-02-15	17.250	17.250	17.150	17.150	17.150	870,890
2023-02-14	17.050	17.250	17.050	17.250	17.250	680,205
2023-02-13	17.050	17.050	17.050	17.050	17.050	602,975
2023-02-10	17.050	17.050	17.050	17.050	17.050	2,149,725
2023-02-09	17.050	17.100	17.050	17.050	17.050	2,396,231
2023-02-08	17.050	17.050	17.050	17.050	17.050	348,470
2023-02-07	17.100	17.100	17.050	17.050	17.050	1,689,627
2023-02-06	17.100	17.100	17.100	17.100	17.100	257,157
2023-02-03	17.000	17.150	17.000	17.100	17.100	926,210
2023-02-02	17.000	17.000	17.000	17.000	17.000	1,420,321
2023-02-01	17.350	17.350	17.000	17.000	17.000	327,965
2023-01-31	17.350	17.350	17.350	17.350	17.350	1,500,349
2023-01-30	16.900	17.350	16.900	17.350	17.350	8,085,158
2023-01-27	16.900	16.900	16.900	16.900	16.900	375,430
2023-01-26	17.000	17.000	16.900	16.900	16.900	6,692,373
2023-01-25	17.000	17.000	17.000	17.000	17.000	400,402
2023-01-24	17.000	17.000	17.000	17.000	17.000	564,736
2023-01-23	17.000	17.000	17.000	17.000	17.000	833,800
2023-01-20	17.450	17.450	17.000	17.000	17.000	2,502,175
2023-01-19	17.150	17.450	17.150	17.450	17.450	1,154,873
2023-01-18	17.500	17.500	17.150	17.150	17.150	1,004,572
2023-01-17	17.500	17.500	17.500	17.500	17.500	3,972,381
2023-01-16	17.200	17.500	17.000	17.500	17.500	5,330,146
2023-01-13	17.150	17.500	17.150	17.200	17.200	2,938,125
2023-01-12	16.000	17.150	16.000	17.150	17.150	1,393,839
2023-01-11	16.000	16.000	16.000	16.000	16.000	128,052
2023-01-10	16.000	16.000	16.000	16.000	16.000	499,933
2023-01-09	16.000	16.000	16.000	16.000	16.000	1,264,155
2023-01-06	16.000	16.000	16.000	16.000	16.000	887,863
2023-01-05	16.000	16.000	16.000	16.000	16.000	375,438
2023-01-04	16.050	16.050	16.000	16.000	16.000	1,208,460
2023-01-03	16.050	16.050	16.050	16.050	16.050	253,384
2022-12-30	16.050	16.050	16.050	16.050	16.050	304,047
2022-12-29	16.000	16.050	16.000	16.050	16.050	764,458
2022-12-28	15.500	16.000	15.500	16.000	16.000	375,596
2022-12-23	15.700	15.700	15.500	15.500	15.500	448,240
2022-12-22	15.700	15.700	15.700	15.700	15.700	525,722
2022-12-21	15.700	15.700	15.700	15.700	15.700	89,786
2022-12-20	15.500	15.700	15.500	15.700	15.700	690,460
2022-12-19	15.500	15.500	15.500	15.500	15.500	155,442
2022-12-16	15.500	15.500	15.500	15.500	15.500	320,373
2022-12-15	15.300	15.500	15.300	15.500	15.500	290,838
2022-12-14	16.200	16.200	15.300	15.300	15.300	930,011
2022-12-13	16.200	16.200	16.200	16.200	16.200	874,811
2022-12-12	16.200	16.200	16.200	16.200	16.200	252,894
2022-12-09	16.200	16.200	16.200	16.200	16.200	125,738
2022-12-08	16.200	16.200	16.200	16.200	16.200	280,681
2022-12-07	16.200	16.200	16.200	16.200	16.200	199,941
2022-12-06	16.200	16.200	16.200	16.200	16.200	825,733
2022-12-05	16.200	16.200	16.200	16.200	16.200	473,897
2022-12-02	16.250	16.250	16.200	16.200	16.200	303,520
2022-12-01	16.250	16.250	16.250	16.250	16.250	166,790
2022-11-30	16.250	16.250	16.250	16.250	16.250	299,542
2022-11-29	16.250	16.250	16.250	16.250	16.250	222,924

← NewerPage 16 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.