DANGOTE SUGAR REFINERY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 73.500 | 73.500 | 66.150 | 66.150 | 66.150 | 4,684,972 |
| 2025-07-31 | 71.150 | 75.600 | 71.150 | 73.500 | 73.500 | 9,172,496 |
| 2025-07-30 | 64.700 | 71.150 | 64.700 | 71.150 | 71.150 | 7,688,890 |
| 2025-07-29 | 58.850 | 64.700 | 58.850 | 64.700 | 64.700 | 8,388,672 |
| 2025-07-28 | 58.600 | 59.000 | 58.400 | 58.850 | 58.850 | 3,598,433 |
| 2025-07-25 | 59.700 | 59.700 | 58.600 | 58.600 | 58.600 | 4,177,200 |
| 2025-07-24 | 60.000 | 60.000 | 54.000 | 59.700 | 59.700 | 13,469,209 |
| 2025-07-23 | 56.100 | 61.350 | 56.100 | 60.000 | 60.000 | 6,081,132 |
| 2025-07-22 | 51.000 | 56.100 | 51.000 | 56.100 | 56.100 | 9,023,239 |
| 2025-07-21 | 51.250 | 51.250 | 50.100 | 51.000 | 51.000 | 7,593,152 |
| 2025-07-18 | 51.050 | 51.250 | 51.050 | 51.250 | 51.250 | 8,687,964 |
| 2025-07-17 | 50.000 | 52.000 | 50.000 | 51.050 | 51.050 | 4,598,987 |
| 2025-07-16 | 49.900 | 50.000 | 49.600 | 50.000 | 50.000 | 3,860,218 |
| 2025-07-14 | 51.000 | 51.000 | 49.600 | 49.900 | 49.900 | 4,528,014 |
| 2025-07-11 | 51.900 | 51.900 | 50.000 | 51.000 | 51.000 | 4,624,316 |
| 2025-07-10 | 52.000 | 52.000 | 51.900 | 51.900 | 51.900 | 2,957,497 |
| 2025-07-09 | 51.900 | 52.500 | 51.900 | 52.000 | 52.000 | 4,501,508 |
| 2025-07-08 | 47.950 | 51.900 | 47.950 | 51.900 | 51.900 | 5,702,312 |
| 2025-07-07 | 47.000 | 47.950 | 47.000 | 47.950 | 47.950 | 2,431,301 |
| 2025-07-04 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 1,334,017 |
| 2025-07-03 | 44.500 | 47.000 | 44.500 | 47.000 | 47.000 | 4,168,845 |
| 2025-07-02 | 47.000 | 47.000 | 44.500 | 44.500 | 44.500 | 3,264,955 |
| 2025-07-01 | 47.850 | 48.000 | 47.000 | 47.000 | 47.000 | 4,766,632 |
| 2025-06-30 | 47.650 | 48.000 | 47.650 | 47.850 | 47.850 | 3,777,732 |
| 2025-06-27 | 47.000 | 48.500 | 47.000 | 47.650 | 47.650 | 4,578,906 |
| 2025-06-26 | 48.400 | 52.000 | 47.000 | 47.000 | 47.000 | 11,260,013 |
| 2025-06-25 | 44.000 | 48.400 | 44.000 | 48.400 | 48.400 | 10,463,898 |
| 2025-06-24 | 40.000 | 44.000 | 40.000 | 44.000 | 44.000 | 5,376,735 |
| 2025-06-23 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 1,498,513 |
| 2025-06-20 | 41.500 | 41.900 | 40.000 | 40.000 | 40.000 | 2,517,673 |
| 2025-06-19 | 40.000 | 41.600 | 40.000 | 41.500 | 41.500 | 2,367,315 |
| 2025-06-18 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 1,967,732 |
| 2025-06-17 | 40.000 | 41.000 | 40.000 | 40.000 | 40.000 | 2,483,681 |
| 2025-06-16 | 41.100 | 41.100 | 40.000 | 40.000 | 40.000 | 3,587,415 |
| 2025-06-13 | 40.200 | 41.500 | 40.200 | 41.100 | 41.100 | 7,477,902 |
| 2025-06-11 | 40.000 | 40.200 | 40.000 | 40.200 | 40.200 | 4,070,730 |
| 2025-06-10 | 39.000 | 40.000 | 39.000 | 40.000 | 40.000 | 3,308,905 |
| 2025-06-05 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 962,872 |
| 2025-06-04 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 558,596 |
| 2025-06-03 | 39.200 | 39.200 | 39.000 | 39.000 | 39.000 | 937,926 |
| 2025-06-02 | 38.050 | 39.200 | 38.050 | 39.200 | 39.200 | 819,513 |
| 2025-05-30 | 39.900 | 39.900 | 38.050 | 38.050 | 38.050 | 3,139,965 |
| 2025-05-29 | 39.800 | 39.900 | 39.800 | 39.900 | 39.900 | 1,359,384 |
| 2025-05-28 | 38.000 | 39.800 | 38.000 | 39.800 | 39.800 | 1,428,051 |
| 2025-05-27 | 38.000 | 38.000 | 37.900 | 38.000 | 38.000 | 2,711,497 |
| 2025-05-26 | 39.000 | 39.000 | 38.000 | 38.000 | 38.000 | 2,433,987 |
| 2025-05-23 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 1,006,107 |
| 2025-05-22 | 41.450 | 41.450 | 39.000 | 39.000 | 39.000 | 3,217,702 |
| 2025-05-21 | 41.450 | 41.450 | 41.450 | 41.450 | 41.450 | 1,215,264 |
| 2025-05-20 | 41.450 | 41.450 | 41.450 | 41.450 | 41.450 | 1,598,241 |
| 2025-05-19 | 38.000 | 41.800 | 38.000 | 41.450 | 41.450 | 3,876,856 |
| 2025-05-16 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 585,763 |
| 2025-05-15 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 808,252 |
| 2025-05-14 | 38.600 | 38.600 | 37.900 | 38.000 | 38.000 | 1,325,938 |
| 2025-05-13 | 39.000 | 39.000 | 38.600 | 38.600 | 38.600 | 1,202,613 |
| 2025-05-12 | 39.900 | 39.900 | 39.000 | 39.000 | 39.000 | 1,461,093 |
| 2025-05-09 | 37.800 | 39.900 | 37.800 | 39.900 | 39.900 | 2,512,016 |
| 2025-05-08 | 37.800 | 37.800 | 37.800 | 37.800 | 37.800 | 1,299,366 |
| 2025-05-07 | 37.000 | 37.800 | 37.000 | 37.800 | 37.800 | 2,116,695 |
| 2025-05-06 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 1,803,625 |
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.