DANGOTE SUGAR REFINERY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 30.800 | 30.800 | 30.800 | 30.800 | 30.800 | 1,178,201 |
| 2024-11-05 | 30.800 | 30.800 | 30.800 | 30.800 | 30.800 | 1,288,077 |
| 2024-11-04 | 30.800 | 30.800 | 30.800 | 30.800 | 30.800 | 1,587,927 |
| 2024-11-01 | 30.800 | 30.800 | 30.800 | 30.800 | 30.800 | 779,093 |
| 2024-10-31 | 31.500 | 31.500 | 30.050 | 30.800 | 30.800 | 3,441,432 |
| 2024-10-30 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 471,769 |
| 2024-10-29 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 590,962 |
| 2024-10-28 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 412,470 |
| 2024-10-25 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 686,967 |
| 2024-10-24 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 1,377,997 |
| 2024-10-23 | 31.000 | 31.500 | 31.000 | 31.500 | 31.500 | 1,763,011 |
| 2024-10-22 | 34.000 | 34.500 | 31.000 | 31.000 | 31.000 | 1,810,008 |
| 2024-10-21 | 35.050 | 35.050 | 34.000 | 34.000 | 34.000 | 404,192 |
| 2024-10-18 | 35.100 | 35.100 | 35.000 | 35.050 | 35.050 | 2,093,850 |
| 2024-10-17 | 35.100 | 35.100 | 35.100 | 35.100 | 35.100 | 606,666 |
| 2024-10-16 | 32.000 | 35.100 | 32.000 | 35.100 | 35.100 | 1,962,677 |
| 2024-10-15 | 31.950 | 32.000 | 31.950 | 32.000 | 32.000 | 709,029 |
| 2024-10-14 | 31.000 | 32.000 | 31.000 | 31.950 | 31.950 | 608,730 |
| 2024-10-11 | 32.000 | 32.000 | 31.000 | 31.000 | 31.000 | 1,032,418 |
| 2024-10-10 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 895,283 |
| 2024-10-09 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 1,384,218 |
| 2024-10-08 | 32.400 | 32.400 | 32.000 | 32.000 | 32.000 | 1,608,961 |
| 2024-10-07 | 30.600 | 32.550 | 30.600 | 32.400 | 32.400 | 3,170,765 |
| 2024-10-04 | 32.500 | 32.500 | 30.600 | 30.600 | 30.600 | 4,577,867 |
| 2024-10-03 | 34.000 | 34.000 | 32.500 | 32.500 | 32.500 | 3,232,632 |
| 2024-10-02 | 34.850 | 35.300 | 34.000 | 34.000 | 34.000 | 1,239,438 |
| 2024-09-30 | 34.850 | 34.850 | 34.850 | 34.850 | 34.850 | 624,398 |
| 2024-09-27 | 34.850 | 34.850 | 34.850 | 34.850 | 34.850 | 1,077,857 |
| 2024-09-26 | 34.200 | 34.850 | 34.200 | 34.850 | 34.850 | 1,542,942 |
| 2024-09-25 | 34.300 | 34.300 | 34.200 | 34.200 | 34.200 | 1,662,297 |
| 2024-09-24 | 35.500 | 35.500 | 34.300 | 34.300 | 34.300 | 4,697,352 |
| 2024-09-23 | 35.500 | 35.500 | 35.400 | 35.500 | 35.500 | 6,227,960 |
| 2024-09-20 | 35.650 | 35.650 | 34.050 | 35.500 | 35.500 | 6,642,014 |
| 2024-09-19 | 36.000 | 36.000 | 35.650 | 35.650 | 35.650 | 1,910,401 |
| 2024-09-18 | 36.350 | 36.350 | 36.000 | 36.000 | 36.000 | 3,692,203 |
| 2024-09-17 | 35.000 | 38.500 | 35.000 | 36.350 | 36.350 | 4,345,306 |
| 2024-09-13 | 35.000 | 35.950 | 35.000 | 35.000 | 35.000 | 2,161,603 |
| 2024-09-12 | 35.800 | 35.800 | 35.000 | 35.000 | 35.000 | 2,203,531 |
| 2024-09-11 | 34.150 | 35.800 | 34.000 | 35.800 | 35.800 | 4,488,402 |
| 2024-09-10 | 35.350 | 35.350 | 34.150 | 34.150 | 34.150 | 2,963,933 |
| 2024-09-09 | 35.800 | 35.800 | 35.200 | 35.350 | 35.350 | 3,009,238 |
| 2024-09-06 | 36.000 | 37.900 | 35.800 | 35.800 | 35.800 | 1,944,272 |
| 2024-09-05 | 35.700 | 36.000 | 35.700 | 36.000 | 36.000 | 2,979,199 |
| 2024-09-04 | 37.050 | 37.050 | 35.700 | 35.700 | 35.700 | 1,867,285 |
| 2024-09-03 | 37.850 | 37.850 | 37.050 | 37.050 | 37.050 | 2,375,817 |
| 2024-09-02 | 37.900 | 37.950 | 37.550 | 37.850 | 37.850 | 2,415,180 |
| 2024-08-30 | 39.000 | 39.000 | 37.900 | 37.900 | 37.900 | 2,142,202 |
| 2024-08-29 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 1,243,288 |
| 2024-08-28 | 38.000 | 39.000 | 38.000 | 39.000 | 39.000 | 1,052,657 |
| 2024-08-27 | 39.750 | 39.750 | 38.000 | 38.000 | 38.000 | 1,884,852 |
| 2024-08-26 | 38.500 | 39.750 | 38.500 | 39.750 | 39.750 | 903,059 |
| 2024-08-23 | 38.500 | 38.500 | 38.500 | 38.500 | 38.500 | 939,717 |
| 2024-08-22 | 38.500 | 38.500 | 38.500 | 38.500 | 38.500 | 908,813 |
| 2024-08-21 | 38.500 | 38.500 | 38.500 | 38.500 | 38.500 | 1,600,864 |
| 2024-08-20 | 38.500 | 38.500 | 38.500 | 38.500 | 38.500 | 782,083 |
| 2024-08-19 | 40.650 | 40.650 | 38.500 | 38.500 | 38.500 | 1,903,312 |
| 2024-08-16 | 42.500 | 42.500 | 40.650 | 40.650 | 40.650 | 919,562 |
| 2024-08-15 | 44.050 | 44.050 | 42.000 | 42.500 | 42.500 | 1,991,521 |
| 2024-08-14 | 44.000 | 47.950 | 44.000 | 44.050 | 44.050 | 2,847,703 |
| 2024-08-13 | 40.350 | 44.350 | 40.350 | 44.000 | 44.000 | 5,100,781 |
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.