DANGOTE SUGAR REFINERY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 1,090,490 |
| 2025-01-31 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 832,772 |
| 2025-01-30 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 1,685,941 |
| 2025-01-29 | 36.450 | 36.450 | 36.000 | 36.000 | 36.000 | 1,252,059 |
| 2025-01-28 | 37.350 | 37.350 | 36.450 | 36.450 | 36.450 | 928,860 |
| 2025-01-27 | 35.000 | 37.350 | 35.000 | 37.350 | 37.350 | 1,099,155 |
| 2025-01-24 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 722,036 |
| 2025-01-23 | 37.450 | 37.450 | 34.550 | 35.000 | 35.000 | 10,317,200 |
| 2025-01-22 | 38.500 | 38.500 | 37.450 | 37.450 | 37.450 | 945,770 |
| 2025-01-21 | 38.500 | 38.500 | 38.500 | 38.500 | 38.500 | 998,350 |
| 2025-01-20 | 38.500 | 38.500 | 38.500 | 38.500 | 38.500 | 1,002,334 |
| 2025-01-17 | 40.500 | 43.000 | 37.000 | 38.500 | 38.500 | 6,276,619 |
| 2025-01-16 | 36.850 | 40.500 | 36.850 | 40.500 | 40.500 | 5,565,814 |
| 2025-01-15 | 33.500 | 36.850 | 33.500 | 36.850 | 36.850 | 4,593,853 |
| 2025-01-14 | 33.000 | 33.500 | 33.000 | 33.500 | 33.500 | 1,635,556 |
| 2025-01-13 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 1,070,509 |
| 2025-01-10 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 621,178 |
| 2025-01-09 | 32.500 | 33.000 | 32.500 | 33.000 | 33.000 | 1,548,976 |
| 2025-01-08 | 32.450 | 32.500 | 32.450 | 32.500 | 32.500 | 1,980,633 |
| 2025-01-07 | 32.650 | 32.650 | 32.450 | 32.450 | 32.450 | 1,631,163 |
| 2025-01-06 | 32.750 | 32.750 | 32.650 | 32.650 | 32.650 | 1,614,303 |
| 2025-01-03 | 32.500 | 32.800 | 32.500 | 32.750 | 32.750 | 2,979,996 |
| 2025-01-02 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 997,517 |
| 2024-12-31 | 34.050 | 34.050 | 32.500 | 32.500 | 32.500 | 2,950,748 |
| 2024-12-30 | 34.050 | 34.050 | 34.050 | 34.050 | 34.050 | 944,048 |
| 2024-12-27 | 34.050 | 34.050 | 34.050 | 34.050 | 34.050 | 643,063 |
| 2024-12-24 | 34.050 | 34.050 | 34.050 | 34.050 | 34.050 | 691,528 |
| 2024-12-23 | 32.500 | 34.050 | 32.500 | 34.050 | 34.050 | 930,897 |
| 2024-12-20 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 650,781 |
| 2024-12-19 | 35.000 | 35.000 | 32.500 | 32.500 | 32.500 | 1,353,873 |
| 2024-12-18 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 594,587 |
| 2024-12-17 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 536,351 |
| 2024-12-16 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 994,446 |
| 2024-12-13 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 395,577 |
| 2024-12-12 | 35.000 | 37.000 | 35.000 | 35.000 | 35.000 | 3,749,025 |
| 2024-12-11 | 35.150 | 35.150 | 34.950 | 35.000 | 35.000 | 4,170,641 |
| 2024-12-10 | 35.150 | 35.150 | 35.150 | 35.150 | 35.150 | 1,751,435 |
| 2024-12-09 | 35.050 | 35.750 | 35.050 | 35.150 | 35.150 | 1,525,434 |
| 2024-12-06 | 35.000 | 35.050 | 35.000 | 35.050 | 35.050 | 1,075,177 |
| 2024-12-05 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 2,079,182 |
| 2024-12-04 | 34.950 | 35.000 | 34.950 | 35.000 | 35.000 | 3,698,627 |
| 2024-12-03 | 34.900 | 35.000 | 34.900 | 34.950 | 34.950 | 2,772,793 |
| 2024-12-02 | 35.000 | 35.000 | 34.900 | 34.900 | 34.900 | 15,728,052 |
| 2024-11-29 | 34.950 | 35.000 | 34.950 | 35.000 | 35.000 | 1,216,015 |
| 2024-11-28 | 34.150 | 34.950 | 34.150 | 34.950 | 34.950 | 1,343,329 |
| 2024-11-27 | 34.150 | 34.150 | 34.150 | 34.150 | 34.150 | 717,707 |
| 2024-11-26 | 34.050 | 34.150 | 34.000 | 34.150 | 34.150 | 2,617,696 |
| 2024-11-25 | 35.000 | 35.000 | 34.050 | 34.050 | 34.050 | 1,252,814 |
| 2024-11-22 | 33.300 | 35.000 | 33.300 | 35.000 | 35.000 | 3,182,448 |
| 2024-11-21 | 32.200 | 33.300 | 32.200 | 33.300 | 33.300 | 950,613 |
| 2024-11-20 | 30.000 | 32.200 | 30.000 | 32.200 | 32.200 | 1,407,309 |
| 2024-11-19 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 343,196 |
| 2024-11-18 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 586,184 |
| 2024-11-15 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 786,102 |
| 2024-11-14 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 409,913 |
| 2024-11-13 | 28.550 | 30.000 | 28.550 | 30.000 | 30.000 | 1,474,062 |
| 2024-11-12 | 30.000 | 30.000 | 28.550 | 28.550 | 28.550 | 2,601,022 |
| 2024-11-11 | 30.800 | 30.800 | 30.000 | 30.000 | 30.000 | 1,448,367 |
| 2024-11-08 | 30.800 | 30.800 | 30.800 | 30.800 | 30.800 | 550,062 |
| 2024-11-07 | 30.800 | 30.800 | 30.800 | 30.800 | 30.800 | 501,688 |
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.