DANGOTE SUGAR REFINERY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	16.250	16.250	16.250	16.250	16.250	281,557
2022-11-25	16.250	16.250	16.250	16.250	16.250	192,349
2022-11-24	16.250	16.300	16.050	16.250	16.250	1,316,077
2022-11-23	15.850	16.250	15.850	16.250	16.250	1,357,114
2022-11-22	15.850	15.850	15.850	15.850	15.850	203,472
2022-11-21	15.850	15.850	15.850	15.850	15.850	431,351
2022-11-18	15.850	15.850	15.850	15.850	15.850	640,194
2022-11-17	16.300	16.300	15.850	15.850	15.850	769,622
2022-11-16	16.300	16.300	16.300	16.300	16.300	118,644
2022-11-15	16.300	16.300	16.300	16.300	16.300	95,970
2022-11-14	16.300	16.300	16.300	16.300	16.300	737,398
2022-11-11	16.300	16.300	16.300	16.300	16.300	423,068
2022-11-10	16.300	16.300	16.300	16.300	16.300	307,739
2022-11-09	16.300	16.300	16.300	16.300	16.300	335,469
2022-11-08	16.300	16.300	16.300	16.300	16.300	125,546
2022-11-07	16.300	16.300	16.300	16.300	16.300	383,367
2022-11-04	16.300	16.300	16.300	16.300	16.300	499,768
2022-11-03	16.300	16.300	16.300	16.300	16.300	205,544
2022-11-02	16.300	16.300	16.300	16.300	16.300	761,650
2022-11-01	16.300	16.300	16.300	16.300	16.300	323,624
2022-10-31	16.300	16.300	16.300	16.300	16.300	552,868
2022-10-28	15.350	16.300	15.350	16.300	16.300	982,075
2022-10-27	15.350	15.350	15.350	15.350	15.350	281,583
2022-10-26	16.300	16.300	15.350	15.350	15.350	1,649,923
2022-10-25	16.300	16.300	16.300	16.300	16.300	69,562
2022-10-24	16.300	16.300	16.300	16.300	16.300	245,259
2022-10-21	15.900	16.300	15.900	16.300	16.300	557,932
2022-10-20	15.300	15.900	15.300	15.900	15.900	387,936
2022-10-19	15.600	15.600	15.300	15.300	15.300	1,173,889
2022-10-18	15.600	15.600	15.600	15.600	15.600	290,180
2022-10-17	16.050	16.050	15.000	15.600	15.600	777,353
2022-10-14	16.050	16.050	16.050	16.050	16.050	919,492
2022-10-13	16.050	16.050	16.050	16.050	16.050	532,617
2022-10-12	16.050	16.050	16.050	16.050	16.050	876,896
2022-10-11	16.050	16.050	16.050	16.050	16.050	603,928
2022-10-07	16.050	16.050	16.050	16.050	16.050	241,065
2022-10-06	16.050	16.050	16.050	16.050	16.050	124,682
2022-10-05	16.050	16.050	16.050	16.050	16.050	231,061
2022-10-04	16.050	16.050	16.050	16.050	16.050	188,904
2022-09-30	16.050	16.050	16.050	16.050	16.050	118,291
2022-09-29	16.050	16.050	16.050	16.050	16.050	148,218
2022-09-28	16.050	16.050	16.050	16.050	16.050	147,871
2022-09-27	16.050	16.050	16.050	16.050	16.050	362,420
2022-09-26	16.050	16.050	16.050	16.050	16.050	271,150
2022-09-23	16.050	16.050	16.050	16.050	16.050	404,041
2022-09-22	16.050	16.050	16.050	16.050	16.050	153,998
2022-09-21	16.050	16.050	16.050	16.050	16.050	199,695
2022-09-20	16.050	16.050	16.050	16.050	16.050	437,752
2022-09-19	16.050	16.050	16.050	16.050	16.050	231,295
2022-09-16	16.050	16.050	16.050	16.050	16.050	381,325
2022-09-15	16.500	16.500	16.050	16.050	16.050	700,006
2022-09-14	16.500	16.500	16.500	16.500	16.500	2,608,294
2022-09-13	16.600	16.600	16.500	16.500	16.500	2,890,463
2022-09-12	16.550	16.600	16.500	16.600	16.600	1,718,234
2022-09-09	16.550	16.550	16.550	16.550	16.550	312,729
2022-09-08	16.550	16.550	16.550	16.550	16.550	143,085
2022-09-07	16.500	16.600	16.150	16.550	16.550	4,436,622
2022-09-06	16.400	16.500	16.000	16.500	16.500	1,403,931
2022-09-05	16.400	16.400	16.400	16.400	16.400	140,871
2022-09-02	16.400	16.400	16.400	16.400	16.400	204,244

← NewerPage 17 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.