DANGOTE SUGAR REFINERY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 68.000 | 68.000 | 67.000 | 67.150 | 67.150 | 1,868,530 |
| 2026-10-14 | 68.600 | 68.600 | 68.000 | 68.000 | 68.000 | 3,211,963 |
| 2026-10-13 | 69.500 | 69.950 | 68.600 | 68.600 | 68.600 | 2,929,769 |
| 2026-10-12 | 70.000 | 70.000 | 69.500 | 69.500 | 69.500 | 9,259,587 |
| 2026-10-09 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 2,809,840 |
| 2026-10-08 | 68.500 | 70.000 | 68.000 | 70.000 | 70.000 | 10,154,940 |
| 2026-10-07 | 70.000 | 70.000 | 68.500 | 68.500 | 68.500 | 3,084,868 |
| 2026-10-06 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 2,669,129 |
| 2026-10-05 | 68.000 | 70.000 | 68.000 | 70.000 | 70.000 | 3,536,000 |
| 2026-10-02 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 3,287,017 |
| 2026-09-30 | 69.000 | 69.500 | 68.000 | 68.000 | 68.000 | 6,253,765 |
| 2026-09-29 | 70.000 | 70.000 | 68.000 | 69.000 | 69.000 | 4,609,557 |
| 2026-09-28 | 71.000 | 71.000 | 69.950 | 70.000 | 70.000 | 3,343,065 |
| 2026-09-25 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 1,524,673 |
| 2026-09-24 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 3,377,175 |
| 2026-09-23 | 71.500 | 71.500 | 69.500 | 71.000 | 71.000 | 36,485,069 |
| 2026-09-22 | 71.500 | 71.500 | 71.400 | 71.500 | 71.500 | 3,065,920 |
| 2026-09-21 | 71.550 | 71.550 | 70.500 | 71.500 | 71.500 | 5,203,411 |
| 2026-09-18 | 70.400 | 71.550 | 70.400 | 71.550 | 71.550 | 3,380,981 |
| 2026-09-17 | 70.450 | 70.450 | 70.400 | 70.400 | 70.400 | 4,559,941 |
| 2026-09-16 | 70.150 | 71.000 | 70.150 | 70.450 | 70.450 | 4,838,675 |
| 2026-09-15 | 70.000 | 70.150 | 70.000 | 70.150 | 70.150 | 3,725,919 |
| 2026-09-14 | 69.000 | 71.000 | 69.000 | 70.000 | 70.000 | 3,118,042 |
| 2026-09-11 | 67.650 | 69.000 | 67.650 | 69.000 | 69.000 | 2,431,492 |
| 2026-09-10 | 68.050 | 68.050 | 67.650 | 67.650 | 67.650 | 1,836,818 |
| 2026-09-09 | 68.050 | 68.050 | 68.050 | 68.050 | 68.050 | 1,191,670 |
| 2026-09-08 | 70.000 | 70.000 | 68.000 | 68.050 | 68.050 | 3,823,857 |
| 2026-09-07 | 72.000 | 72.000 | 70.000 | 70.000 | 70.000 | 8,343,729 |
| 2026-09-04 | 72.000 | 72.000 | 71.000 | 72.000 | 72.000 | 2,502,879 |
| 2026-09-03 | 71.000 | 72.000 | 71.000 | 72.000 | 72.000 | 2,299,430 |
| 2026-09-02 | 70.750 | 71.000 | 70.750 | 71.000 | 71.000 | 14,013,646 |
| 2026-09-01 | 70.000 | 71.000 | 69.000 | 70.750 | 70.750 | 7,789,480 |
| 2026-08-31 | 69.000 | 70.000 | 69.000 | 70.000 | 70.000 | 5,374,771 |
| 2026-08-28 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 3,174,471 |
| 2026-08-27 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 2,590,312 |
| 2026-08-26 | 68.000 | 69.000 | 68.000 | 69.000 | 69.000 | 4,665,239 |
| 2026-08-24 | 67.900 | 68.000 | 67.500 | 68.000 | 68.000 | 3,499,902 |
| 2026-08-21 | 69.850 | 69.850 | 67.900 | 67.900 | 67.900 | 7,872,195 |
| 2026-08-20 | 69.850 | 69.850 | 69.850 | 69.850 | 69.850 | 1,784,297 |
| 2026-08-19 | 69.000 | 69.850 | 69.000 | 69.850 | 69.850 | 2,274,164 |
| 2026-08-18 | 70.100 | 70.700 | 69.000 | 69.000 | 69.000 | 3,623,293 |
| 2026-08-17 | 64.550 | 70.100 | 64.550 | 70.100 | 70.100 | 3,758,063 |
| 2026-08-14 | 70.000 | 70.000 | 64.550 | 64.550 | 64.550 | 4,508,085 |
| 2026-08-13 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1,118,192 |
| 2026-08-12 | 70.000 | 70.000 | 69.800 | 70.000 | 70.000 | 2,522,009 |
| 2026-08-11 | 73.000 | 73.000 | 70.000 | 70.000 | 70.000 | 2,848,110 |
| 2026-08-10 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 1,742,314 |
| 2026-08-07 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 6,910,783 |
| 2026-08-06 | 73.150 | 73.150 | 73.000 | 73.000 | 73.000 | 2,961,827 |
| 2026-08-05 | 77.000 | 77.000 | 73.000 | 73.150 | 73.150 | 2,601,012 |
| 2026-08-04 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 1,325,298 |
| 2026-08-03 | 78.700 | 78.700 | 77.000 | 77.000 | 77.000 | 3,918,435 |
| 2026-07-31 | 78.700 | 80.000 | 78.700 | 78.700 | 78.700 | 4,855,887 |
| 2026-07-30 | 80.000 | 80.000 | 78.700 | 78.700 | 78.700 | 2,616,513 |
| 2026-07-29 | 83.800 | 84.800 | 79.600 | 80.000 | 80.000 | 7,162,384 |
| 2026-07-28 | 78.900 | 83.800 | 78.900 | 83.800 | 83.800 | 7,891,738 |
| 2026-07-27 | 76.500 | 79.000 | 76.000 | 78.900 | 78.900 | 8,928,492 |
| 2026-07-24 | 74.150 | 76.500 | 74.150 | 76.500 | 76.500 | 3,203,357 |
| 2026-07-23 | 74.150 | 74.150 | 71.500 | 74.150 | 74.150 | 31,602,432 |
| 2026-07-22 | 73.000 | 79.000 | 72.000 | 74.150 | 74.150 | 16,254,671 |
Page 1 of 5 · 246 trading daysOlder →
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.