DANGOTE SUGAR REFINERY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 68.200 | 68.350 | 67.550 | 67.550 | 67.550 | 2,327,908 |
| 2026-01-21 | 68.000 | 68.200 | 68.000 | 68.200 | 68.200 | 2,826,782 |
| 2026-01-20 | 69.500 | 69.500 | 68.000 | 68.000 | 68.000 | 2,633,139 |
| 2026-01-19 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 1,195,967 |
| 2026-01-16 | 69.600 | 69.600 | 69.500 | 69.500 | 69.500 | 3,088,698 |
| 2026-01-15 | 70.000 | 70.000 | 69.600 | 69.600 | 69.600 | 3,068,378 |
| 2026-01-14 | 69.500 | 70.000 | 69.500 | 70.000 | 70.000 | 4,161,698 |
| 2026-01-13 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 2,008,258 |
| 2026-01-12 | 71.000 | 71.000 | 68.400 | 69.500 | 69.500 | 4,432,690 |
| 2026-01-09 | 65.000 | 71.500 | 65.000 | 71.000 | 71.000 | 8,546,364 |
| 2026-01-08 | 64.000 | 65.000 | 64.000 | 65.000 | 65.000 | 5,356,097 |
| 2026-01-07 | 63.800 | 64.000 | 63.000 | 64.000 | 64.000 | 8,611,584 |
| 2026-01-06 | 65.000 | 65.000 | 63.800 | 63.800 | 63.800 | 6,126,518 |
| 2026-01-05 | 60.200 | 65.000 | 60.200 | 65.000 | 65.000 | 4,105,472 |
| 2026-01-02 | 60.000 | 61.000 | 60.000 | 60.200 | 60.200 | 4,508,344 |
| 2025-12-31 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 961,021 |
| 2025-12-30 | 60.000 | 60.100 | 60.000 | 60.000 | 60.000 | 2,265,544 |
| 2025-12-29 | 59.650 | 60.000 | 59.650 | 60.000 | 60.000 | 5,524,697 |
| 2025-12-24 | 59.500 | 59.650 | 59.500 | 59.650 | 59.650 | 845,523 |
| 2025-12-23 | 60.000 | 60.000 | 59.200 | 59.500 | 59.500 | 1,126,344 |
| 2025-12-22 | 59.000 | 60.000 | 59.000 | 60.000 | 60.000 | 1,782,759 |
| 2025-12-19 | 60.000 | 60.000 | 59.000 | 59.000 | 59.000 | 1,127,628 |
| 2025-12-18 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 1,267,619 |
| 2025-12-17 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 2,845,905 |
| 2025-12-16 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 1,629,434 |
| 2025-12-15 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 1,502,553 |
| 2025-12-12 | 57.500 | 62.900 | 57.500 | 60.000 | 60.000 | 6,876,788 |
| 2025-12-11 | 54.300 | 57.500 | 54.300 | 57.500 | 57.500 | 2,107,917 |
| 2025-12-10 | 54.200 | 54.300 | 54.200 | 54.300 | 54.300 | 1,126,736 |
| 2025-12-09 | 54.200 | 54.200 | 54.200 | 54.200 | 54.200 | 1,162,988 |
| 2025-12-08 | 53.950 | 54.500 | 53.950 | 54.200 | 54.200 | 2,730,910 |
| 2025-12-05 | 53.850 | 53.950 | 53.850 | 53.950 | 53.950 | 1,749,709 |
| 2025-12-04 | 54.100 | 54.100 | 53.850 | 53.850 | 53.850 | 2,712,241 |
| 2025-12-03 | 54.100 | 54.100 | 54.100 | 54.100 | 54.100 | 440,585 |
| 2025-12-02 | 55.000 | 55.000 | 54.100 | 54.100 | 54.100 | 786,375 |
| 2025-12-01 | 55.900 | 55.900 | 53.550 | 55.000 | 55.000 | 1,587,542 |
| 2025-11-28 | 55.900 | 55.900 | 55.900 | 55.900 | 55.900 | 1,481,716 |
| 2025-11-27 | 55.900 | 55.900 | 55.900 | 55.900 | 55.900 | 690,279 |
| 2025-11-26 | 55.900 | 55.900 | 55.900 | 55.900 | 55.900 | 1,696,421 |
| 2025-11-25 | 55.900 | 55.900 | 55.900 | 55.900 | 55.900 | 2,073,588 |
| 2025-11-24 | 55.900 | 55.900 | 55.900 | 55.900 | 55.900 | 1,795,626 |
| 2025-11-21 | 56.000 | 56.000 | 55.900 | 55.900 | 55.900 | 1,607,791 |
| 2025-11-20 | 56.000 | 56.700 | 56.000 | 56.000 | 56.000 | 2,546,406 |
| 2025-11-19 | 58.000 | 58.500 | 56.000 | 56.000 | 56.000 | 1,498,717 |
| 2025-11-18 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 1,215,544 |
| 2025-11-17 | 58.000 | 58.050 | 58.000 | 58.000 | 58.000 | 1,830,897 |
| 2025-11-14 | 57.900 | 58.000 | 57.900 | 58.000 | 58.000 | 1,714,852 |
| 2025-11-13 | 57.000 | 57.900 | 57.000 | 57.900 | 57.900 | 1,229,000 |
| 2025-11-12 | 55.600 | 59.000 | 55.500 | 57.000 | 57.000 | 6,881,431 |
| 2025-11-11 | 55.600 | 55.600 | 55.600 | 55.600 | 55.600 | 1,531,919 |
| 2025-11-10 | 55.600 | 55.600 | 55.600 | 55.600 | 55.600 | 1,353,037 |
| 2025-11-07 | 55.600 | 55.600 | 55.600 | 55.600 | 55.600 | 977,425 |
| 2025-11-06 | 55.600 | 55.600 | 55.600 | 55.600 | 55.600 | 1,492,620 |
| 2025-11-05 | 58.000 | 58.000 | 55.600 | 55.600 | 55.600 | 3,643,252 |
| 2025-11-04 | 58.950 | 58.950 | 56.000 | 58.000 | 58.000 | 1,791,914 |
| 2025-11-03 | 60.500 | 60.500 | 58.950 | 58.950 | 58.950 | 1,398,713 |
| 2025-10-31 | 62.800 | 62.800 | 60.500 | 60.500 | 60.500 | 2,198,819 |
| 2025-10-30 | 62.800 | 62.800 | 62.800 | 62.800 | 62.800 | 787,162 |
| 2025-10-29 | 64.550 | 64.550 | 62.800 | 62.800 | 62.800 | 1,490,954 |
| 2025-10-28 | 64.550 | 64.550 | 64.550 | 64.550 | 64.550 | 1,450,568 |
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.