DANGOTE SUGAR REFINERY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 734,298 |
| 2021-12-09 | 16.000 | 16.000 | 15.950 | 15.950 | 15.950 | 512,682 |
| 2021-12-08 | 15.000 | 16.000 | 15.000 | 16.000 | 16.000 | 1,237,509 |
| 2021-12-07 | 15.500 | 15.500 | 15.000 | 15.000 | 15.000 | 3,403,314 |
| 2021-12-06 | 16.000 | 16.000 | 15.500 | 15.500 | 15.500 | 3,093,444 |
| 2021-12-03 | 16.200 | 16.200 | 16.000 | 16.000 | 16.000 | 1,869,362 |
| 2021-12-02 | 16.250 | 16.250 | 16.200 | 16.200 | 16.200 | 1,582,555 |
| 2021-12-01 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 487,017 |
| 2021-11-30 | 16.450 | 16.450 | 15.500 | 16.250 | 16.250 | 1,981,725 |
| 2021-11-29 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 3,532,816 |
| 2021-11-26 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 393,641 |
| 2021-11-25 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 1,420,032 |
| 2021-11-24 | 16.300 | 16.500 | 16.300 | 16.450 | 16.450 | 1,506,176 |
| 2021-11-23 | 16.500 | 16.550 | 16.300 | 16.300 | 16.300 | 1,110,230 |
| 2021-11-22 | 16.800 | 16.800 | 16.500 | 16.500 | 16.500 | 2,449,220 |
| 2021-11-19 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 183,218 |
| 2021-11-18 | 16.800 | 16.900 | 16.800 | 16.800 | 16.800 | 1,195,700 |
| 2021-11-17 | 17.000 | 17.000 | 16.800 | 16.800 | 16.800 | 752,474 |
| 2021-11-16 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 1,927,675 |
| 2021-11-15 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 1,033,104 |
| 2021-11-12 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 629,087 |
| 2021-11-11 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 596,019 |
| 2021-11-10 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 1,284,109 |
| 2021-11-09 | 16.700 | 17.100 | 16.700 | 17.100 | 17.100 | 1,509,225 |
| 2021-11-08 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 294,405 |
| 2021-11-05 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 1,534,384 |
| 2021-11-04 | 16.650 | 16.700 | 16.650 | 16.700 | 16.700 | 1,536,020 |
| 2021-11-03 | 16.650 | 16.650 | 16.650 | 16.650 | 16.650 | 505,279 |
| 2021-11-02 | 16.500 | 16.650 | 16.500 | 16.650 | 16.650 | 536,581 |
| 2021-11-01 | 17.000 | 17.000 | 16.500 | 16.500 | 16.500 | 1,801,456 |
| 2021-10-29 | 18.000 | 18.000 | 16.950 | 17.000 | 17.000 | 5,666,374 |
| 2021-10-28 | 18.000 | 18.100 | 18.000 | 18.000 | 18.000 | 1,169,459 |
| 2021-10-27 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 1,737,900 |
| 2021-10-26 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 3,657,480 |
| 2021-10-25 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 3,342,956 |
| 2021-10-22 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 317,829 |
| 2021-10-21 | 17.600 | 18.000 | 17.600 | 18.000 | 18.000 | 1,835,750 |
| 2021-10-20 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 215,901 |
| 2021-10-18 | 17.650 | 17.650 | 17.600 | 17.600 | 17.600 | 1,571,687 |
| 2021-10-15 | 17.600 | 17.650 | 17.600 | 17.650 | 17.650 | 543,704 |
| 2021-10-14 | 17.800 | 17.800 | 17.600 | 17.600 | 17.600 | 1,425,262 |
← NewerPage 21 of 21 · 1,241 trading days
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.