DANGOTE SUGAR REFINERY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-27 | 64.300 | 64.550 | 64.300 | 64.550 | 64.550 | 3,106,218 |
| 2025-10-24 | 61.500 | 64.300 | 61.500 | 64.300 | 64.300 | 2,935,613 |
| 2025-10-23 | 64.450 | 64.450 | 60.050 | 61.500 | 61.500 | 7,832,271 |
| 2025-10-22 | 61.000 | 64.450 | 61.000 | 64.450 | 64.450 | 2,995,340 |
| 2025-10-21 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 1,892,597 |
| 2025-10-20 | 59.850 | 61.000 | 59.850 | 61.000 | 61.000 | 1,515,544 |
| 2025-10-17 | 58.200 | 59.850 | 58.200 | 59.850 | 59.850 | 2,395,852 |
| 2025-10-16 | 59.700 | 59.700 | 58.200 | 58.200 | 58.200 | 3,372,658 |
| 2025-10-15 | 60.000 | 60.000 | 59.700 | 59.700 | 59.700 | 3,370,556 |
| 2025-10-14 | 61.000 | 61.100 | 60.000 | 60.000 | 60.000 | 6,406,384 |
| 2025-10-13 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 1,443,852 |
| 2025-10-10 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 1,252,191 |
| 2025-10-09 | 60.000 | 61.000 | 60.000 | 61.000 | 61.000 | 1,026,020 |
| 2025-10-08 | 63.900 | 63.900 | 60.000 | 60.000 | 60.000 | 3,895,926 |
| 2025-10-07 | 63.500 | 63.900 | 63.500 | 63.900 | 63.900 | 3,761,801 |
| 2025-10-06 | 61.800 | 64.500 | 61.800 | 63.500 | 63.500 | 3,491,306 |
| 2025-10-03 | 61.000 | 61.800 | 61.000 | 61.800 | 61.800 | 1,240,014 |
| 2025-10-02 | 61.000 | 61.000 | 60.500 | 61.000 | 61.000 | 3,319,690 |
| 2025-09-30 | 61.000 | 61.000 | 60.950 | 61.000 | 61.000 | 2,524,208 |
| 2025-09-29 | 62.500 | 62.500 | 61.000 | 61.000 | 61.000 | 4,450,440 |
| 2025-09-26 | 62.000 | 62.500 | 62.000 | 62.500 | 62.500 | 2,337,488 |
| 2025-09-25 | 59.400 | 62.000 | 59.400 | 62.000 | 62.000 | 2,730,060 |
| 2025-09-24 | 54.000 | 59.400 | 54.000 | 59.400 | 59.400 | 1,458,275 |
| 2025-09-23 | 60.000 | 60.000 | 54.000 | 54.000 | 54.000 | 4,455,460 |
| 2025-09-22 | 60.150 | 60.150 | 60.000 | 60.000 | 60.000 | 1,273,497 |
| 2025-09-19 | 62.000 | 62.000 | 60.150 | 60.150 | 60.150 | 1,370,163 |
| 2025-09-18 | 60.000 | 62.000 | 60.000 | 62.000 | 62.000 | 706,113 |
| 2025-09-17 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 1,141,635 |
| 2025-09-16 | 60.350 | 60.450 | 60.000 | 60.000 | 60.000 | 3,461,845 |
| 2025-09-15 | 60.000 | 60.350 | 60.000 | 60.350 | 60.350 | 3,132,715 |
| 2025-09-12 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 713,884 |
| 2025-09-11 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 562,691 |
| 2025-09-10 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 866,516 |
| 2025-09-09 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 768,541 |
| 2025-09-08 | 55.000 | 60.000 | 55.000 | 60.000 | 60.000 | 23,589,207 |
| 2025-09-04 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 687,061 |
| 2025-09-03 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 1,118,489 |
| 2025-09-02 | 58.000 | 58.000 | 55.000 | 55.000 | 55.000 | 2,915,069 |
| 2025-09-01 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 1,645,098 |
| 2025-08-29 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 570,361 |
| 2025-08-28 | 61.400 | 61.400 | 58.000 | 58.000 | 58.000 | 1,650,289 |
| 2025-08-27 | 61.400 | 61.400 | 61.400 | 61.400 | 61.400 | 1,232,554 |
| 2025-08-26 | 60.000 | 61.400 | 59.000 | 61.400 | 61.400 | 3,627,920 |
| 2025-08-25 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 1,681,082 |
| 2025-08-22 | 59.000 | 60.000 | 59.000 | 60.000 | 60.000 | 1,224,155 |
| 2025-08-21 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 879,378 |
| 2025-08-20 | 61.900 | 61.900 | 59.000 | 59.000 | 59.000 | 5,267,222 |
| 2025-08-19 | 61.400 | 62.000 | 61.400 | 61.900 | 61.900 | 12,388,690 |
| 2025-08-18 | 55.950 | 61.400 | 55.950 | 61.400 | 61.400 | 8,609,934 |
| 2025-08-15 | 52.500 | 56.000 | 52.500 | 55.950 | 55.950 | 3,185,277 |
| 2025-08-14 | 57.000 | 57.000 | 51.300 | 52.500 | 52.500 | 6,372,721 |
| 2025-08-13 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 1,689,072 |
| 2025-08-12 | 59.000 | 59.000 | 56.350 | 57.000 | 57.000 | 3,792,154 |
| 2025-08-11 | 59.500 | 59.500 | 59.000 | 59.000 | 59.000 | 2,369,319 |
| 2025-08-08 | 60.800 | 60.800 | 59.500 | 59.500 | 59.500 | 2,938,110 |
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.