DANGOTE SUGAR REFINERY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	73.000	73.000	73.000	73.000	73.000	5,691,517
2026-07-20	73.000	73.100	73.000	73.000	73.000	4,579,360
2026-07-17	72.950	73.000	72.950	73.000	73.000	2,324,893
2026-07-16	72.000	73.000	72.000	72.950	72.950	3,083,596
2026-07-15	72.000	73.050	72.000	72.000	72.000	2,168,102
2026-07-14	72.000	74.000	72.000	72.000	72.000	6,606,234
2026-07-13	72.000	72.000	72.000	72.000	72.000	3,204,953
2026-07-10	72.000	72.000	72.000	72.000	72.000	2,566,154
2026-07-09	71.000	72.000	71.000	72.000	72.000	3,359,303
2026-07-08	72.000	74.000	71.000	71.000	71.000	6,231,615
2026-07-07	71.000	72.200	71.000	72.000	72.000	4,370,128
2026-07-06	70.000	71.500	70.000	71.000	71.000	8,544,221
2026-07-03	69.000	70.000	69.000	70.000	70.000	2,700,377
2026-07-02	70.000	70.000	68.000	69.000	69.000	4,500,459
2026-07-01	67.800	70.000	67.800	70.000	70.000	4,410,372
2026-06-30	64.650	67.800	64.650	67.800	67.800	5,063,598
2026-06-29	68.000	70.000	62.900	64.650	64.650	29,363,020
2026-06-26	70.000	70.200	68.000	68.000	68.000	6,542,352
2026-06-25	70.500	70.900	69.500	70.000	70.000	9,148,934
2026-06-24	71.150	72.000	70.500	70.500	70.500	11,128,268
2026-06-23	73.900	73.900	71.000	71.150	71.150	43,118,447
2026-06-22	74.000	74.000	73.000	73.900	73.900	7,968,776
2026-06-19	74.300	75.250	73.000	74.000	74.000	6,518,689
2026-06-18	79.500	79.500	74.000	74.300	74.300	10,993,409
2026-06-17	78.000	79.900	75.050	79.500	79.500	4,507,610
2026-06-16	81.100	81.100	78.000	78.000	78.000	3,180,441
2026-06-15	78.200	81.100	78.200	81.100	81.100	5,323,653
2026-06-11	73.650	79.000	73.650	78.200	78.200	5,893,615
2026-06-10	72.600	73.650	72.000	73.650	73.650	2,233,647
2026-06-09	72.000	72.600	71.900	72.600	72.600	5,378,271
2026-06-08	72.000	72.850	72.000	72.000	72.000	5,399,402
2026-06-05	70.350	72.000	70.350	72.000	72.000	5,924,847
2026-06-04	71.000	71.000	70.100	70.350	70.350	3,353,157
2026-06-03	71.650	72.000	70.500	71.000	71.000	6,220,906
2026-06-02	71.150	72.300	70.500	71.650	71.650	10,575,001
2026-06-01	71.150	73.500	71.150	71.150	71.150	10,669,956
2026-05-29	78.300	78.300	70.500	71.150	71.150	28,349,356
2026-05-26	87.000	87.000	78.300	78.300	78.300	4,714,102
2026-05-25	87.000	87.000	87.000	87.000	87.000	1,909,731
2026-05-22	88.000	88.000	87.000	87.000	87.000	6,518,130
2026-05-21	88.500	88.500	88.000	88.000	88.000	2,720,827
2026-05-20	87.000	88.500	87.000	88.500	88.500	1,787,883
2026-05-19	88.500	88.500	87.000	87.000	87.000	3,462,832
2026-05-18	91.000	91.000	88.500	88.500	88.500	3,065,271
2026-05-15	91.000	91.000	91.000	91.000	91.000	2,281,243
2026-05-14	90.600	91.000	90.600	91.000	91.000	1,824,822
2026-05-13	90.600	90.600	90.600	90.600	90.600	2,422,077
2026-05-12	89.500	90.600	89.500	90.600	90.600	4,186,583
2026-05-11	93.000	94.000	89.500	89.500	89.500	5,722,231
2026-05-08	95.300	95.300	92.800	93.000	93.000	5,819,324
2026-05-07	91.400	95.800	91.400	95.300	95.300	10,009,328
2026-05-06	84.300	91.400	84.300	91.400	91.400	46,941,683
2026-05-05	76.650	84.300	76.650	84.300	84.300	10,655,268
2026-05-04	69.700	76.650	69.700	76.650	76.650	2,628,049
2026-04-30	69.700	69.700	69.700	69.700	69.700	2,998,185
2026-04-29	72.100	72.100	67.000	69.700	69.700	5,792,337
2026-04-28	72.500	72.500	72.100	72.100	72.100	2,692,954
2026-04-27	72.000	72.500	72.000	72.500	72.500	2,768,476
2026-04-24	73.500	75.000	72.000	72.000	72.000	4,643,924
2026-04-23	66.950	73.500	66.950	73.500	73.500	3,903,156

← NewerPage 2 of 21 · 1,238 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.