DANGOTE SUGAR REFINERY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 66.200 | 66.950 | 66.200 | 66.950 | 66.950 | 1,730,409 |
| 2026-04-21 | 66.000 | 66.200 | 66.000 | 66.200 | 66.200 | 3,397,191 |
| 2026-04-20 | 68.000 | 68.000 | 66.000 | 66.000 | 66.000 | 2,359,801 |
| 2026-04-17 | 70.000 | 70.000 | 68.000 | 68.000 | 68.000 | 1,237,360 |
| 2026-04-16 | 64.000 | 70.000 | 64.000 | 70.000 | 70.000 | 2,532,570 |
| 2026-04-15 | 63.550 | 64.000 | 63.550 | 64.000 | 64.000 | 1,778,125 |
| 2026-04-14 | 64.000 | 64.000 | 63.550 | 63.550 | 63.550 | 2,490,843 |
| 2026-04-13 | 63.950 | 64.000 | 63.950 | 64.000 | 64.000 | 1,401,545 |
| 2026-04-10 | 63.950 | 63.950 | 63.950 | 63.950 | 63.950 | 2,062,741 |
| 2026-04-09 | 65.000 | 65.000 | 58.600 | 63.950 | 63.950 | 2,368,057 |
| 2026-04-08 | 66.000 | 66.000 | 65.000 | 65.000 | 65.000 | 1,652,647 |
| 2026-04-07 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 1,677,124 |
| 2026-04-02 | 65.000 | 66.000 | 65.000 | 66.000 | 66.000 | 1,571,440 |
| 2026-04-01 | 66.050 | 66.100 | 65.000 | 65.000 | 65.000 | 3,144,119 |
| 2026-03-31 | 68.050 | 68.050 | 66.000 | 66.050 | 66.050 | 6,360,558 |
| 2026-03-30 | 70.000 | 70.000 | 68.050 | 68.050 | 68.050 | 2,018,866 |
| 2026-03-27 | 71.000 | 71.000 | 70.000 | 70.000 | 70.000 | 3,358,443 |
| 2026-03-26 | 71.500 | 71.500 | 71.000 | 71.000 | 71.000 | 1,192,551 |
| 2026-03-25 | 71.450 | 71.500 | 71.450 | 71.500 | 71.500 | 2,181,173 |
| 2026-03-24 | 73.000 | 73.000 | 71.450 | 71.450 | 71.450 | 4,045,280 |
| 2026-03-23 | 72.950 | 73.000 | 72.950 | 73.000 | 73.000 | 2,358,333 |
| 2026-03-18 | 70.150 | 72.950 | 70.150 | 72.950 | 72.950 | 10,114,743 |
| 2026-03-17 | 73.000 | 73.000 | 70.050 | 70.150 | 70.150 | 12,510,036 |
| 2026-03-16 | 72.800 | 73.000 | 72.800 | 73.000 | 73.000 | 5,465,572 |
| 2026-03-13 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 3,461,757 |
| 2026-03-12 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 2,598,420 |
| 2026-03-11 | 72.400 | 72.800 | 72.400 | 72.800 | 72.800 | 2,744,945 |
| 2026-03-10 | 72.400 | 72.400 | 72.400 | 72.400 | 72.400 | 2,795,633 |
| 2026-03-09 | 72.450 | 72.450 | 72.400 | 72.400 | 72.400 | 7,263,734 |
| 2026-03-06 | 69.400 | 72.450 | 69.400 | 72.450 | 72.450 | 4,673,587 |
| 2026-03-05 | 74.700 | 74.700 | 67.300 | 69.400 | 69.400 | 15,521,834 |
| 2026-03-04 | 83.000 | 83.000 | 74.700 | 74.700 | 74.700 | 3,316,367 |
| 2026-03-03 | 81.000 | 83.000 | 81.000 | 83.000 | 83.000 | 11,654,994 |
| 2026-03-02 | 82.950 | 82.950 | 81.000 | 81.000 | 81.000 | 5,291,651 |
| 2026-02-27 | 81.000 | 84.900 | 81.000 | 82.950 | 82.950 | 3,908,636 |
| 2026-02-26 | 83.950 | 83.950 | 81.000 | 81.000 | 81.000 | 6,528,216 |
| 2026-02-25 | 81.150 | 84.900 | 81.000 | 83.950 | 83.950 | 9,938,036 |
| 2026-02-24 | 81.050 | 81.150 | 81.000 | 81.150 | 81.150 | 4,967,054 |
| 2026-02-23 | 81.900 | 81.900 | 80.800 | 81.050 | 81.050 | 5,512,179 |
| 2026-02-20 | 82.000 | 82.000 | 81.900 | 81.900 | 81.900 | 4,488,357 |
| 2026-02-19 | 83.400 | 83.400 | 81.900 | 82.000 | 82.000 | 4,598,898 |
| 2026-02-18 | 83.400 | 83.400 | 83.400 | 83.400 | 83.400 | 4,283,322 |
| 2026-02-17 | 83.700 | 83.700 | 80.000 | 83.400 | 83.400 | 7,800,468 |
| 2026-02-16 | 82.000 | 88.000 | 80.000 | 83.700 | 83.700 | 28,505,305 |
| 2026-02-13 | 75.400 | 82.000 | 75.400 | 82.000 | 82.000 | 7,270,057 |
| 2026-02-12 | 73.600 | 75.500 | 73.600 | 75.400 | 75.400 | 3,869,625 |
| 2026-02-11 | 71.100 | 74.200 | 71.000 | 73.600 | 73.600 | 6,260,208 |
| 2026-02-10 | 68.350 | 75.150 | 68.350 | 71.100 | 71.100 | 12,030,630 |
| 2026-02-09 | 67.900 | 68.400 | 67.000 | 68.350 | 68.350 | 4,811,082 |
| 2026-02-06 | 67.400 | 68.000 | 67.000 | 67.900 | 67.900 | 8,620,766 |
| 2026-02-05 | 65.000 | 67.500 | 65.000 | 67.400 | 67.400 | 2,405,063 |
| 2026-02-04 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 1,659,393 |
| 2026-02-03 | 65.000 | 65.200 | 65.000 | 65.000 | 65.000 | 2,458,036 |
| 2026-02-02 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 1,291,275 |
| 2026-01-30 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 1,341,672 |
| 2026-01-29 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 508,118 |
| 2026-01-28 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 1,745,170 |
| 2026-01-27 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 1,016,071 |
| 2026-01-26 | 66.600 | 66.600 | 65.000 | 65.000 | 65.000 | 1,590,229 |
| 2026-01-23 | 67.550 | 67.550 | 66.600 | 66.600 | 66.600 | 1,195,668 |
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.