Dangote Sugar Refinery Plc (NGX:DANGSUGAR)
Nigeria · Delayed Price · Currency is NGN 60.80
-0.70 (-1.14%)
At close: Aug 7, 2025
Dangote Sugar Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -1.14% | 3,109,496 |
| Aug 6, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | 2,922,051 |
| Aug 5, 2025 | 63.00 | 64.80 | 62.00 | 62.00 | 62.00 | - | 11,942,400 |
| Aug 4, 2025 | 60.50 | 62.60 | 59.60 | 62.00 | 62.00 | -6.27% | 5,457,153 |
| Aug 1, 2025 | 73.50 | 73.50 | 66.15 | 66.15 | 66.15 | -10.00% | 4,684,972 |
| Jul 31, 2025 | 71.15 | 75.60 | 71.15 | 73.50 | 73.50 | 3.30% | 9,172,496 |
| Jul 30, 2025 | 71.15 | 71.15 | 70.00 | 71.15 | 71.15 | 9.97% | 7,688,890 |
| Jul 29, 2025 | 59.00 | 64.70 | 59.00 | 64.70 | 64.70 | 9.94% | 8,388,672 |
| Jul 28, 2025 | 59.00 | 59.00 | 58.40 | 58.85 | 58.85 | 0.43% | 3,598,433 |
| Jul 25, 2025 | 59.50 | 59.50 | 58.60 | 58.60 | 58.60 | -1.84% | 4,177,200 |
| Jul 24, 2025 | 57.10 | 59.90 | 54.00 | 59.70 | 59.70 | -0.50% | 13,469,200 |
| Jul 23, 2025 | 60.90 | 61.35 | 58.90 | 60.00 | 60.00 | 6.95% | 6,081,132 |
| Jul 22, 2025 | 51.00 | 56.10 | 51.00 | 56.10 | 56.10 | 10.00% | 9,023,239 |
| Jul 21, 2025 | 50.60 | 51.00 | 50.10 | 51.00 | 51.00 | -0.49% | 7,593,152 |
| Jul 18, 2025 | 51.05 | 51.25 | 51.05 | 51.25 | 51.25 | 0.39% | 8,687,964 |
| Jul 17, 2025 | 51.00 | 52.00 | 51.00 | 51.05 | 51.05 | 2.10% | 4,598,987 |
| Jul 16, 2025 | 50.00 | 50.00 | 49.60 | 50.00 | 50.00 | 0.20% | 3,860,218 |
| Jul 14, 2025 | 50.00 | 50.00 | 49.60 | 49.90 | 49.90 | -2.16% | 4,528,014 |
| Jul 11, 2025 | 50.50 | 51.00 | 50.00 | 51.00 | 51.00 | -1.73% | 4,624,316 |
| Jul 10, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -0.19% | 2,957,497 |
| Jul 9, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | 0.19% | 4,501,508 |
| Jul 8, 2025 | 48.50 | 51.90 | 48.50 | 51.90 | 51.90 | 8.24% | 5,702,312 |
| Jul 7, 2025 | 47.35 | 47.95 | 47.35 | 47.95 | 47.95 | 2.02% | 2,431,301 |
| Jul 4, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,334,017 |
| Jul 3, 2025 | 45.50 | 47.00 | 45.50 | 47.00 | 47.00 | 5.62% | 4,168,845 |
| Jul 2, 2025 | 47.00 | 47.00 | 44.50 | 44.50 | 44.50 | -5.32% | 3,264,955 |
| Jul 1, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -1.78% | 4,766,632 |
| Jun 30, 2025 | 48.00 | 48.00 | 47.80 | 47.85 | 47.85 | 0.42% | 3,777,732 |
| Jun 27, 2025 | 48.50 | 48.50 | 47.20 | 47.65 | 47.65 | 1.38% | 4,578,906 |
| Jun 26, 2025 | 50.95 | 52.00 | 47.00 | 47.00 | 47.00 | -2.89% | 11,260,010 |
| Jun 25, 2025 | 48.00 | 48.40 | 48.00 | 48.40 | 48.40 | 10.00% | 10,463,890 |
| Jun 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 5,376,735 |
| Jun 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1,498,513 |
| Jun 20, 2025 | 41.55 | 41.90 | 40.00 | 40.00 | 40.00 | -3.61% | 2,517,673 |
| Jun 19, 2025 | 40.65 | 41.60 | 40.65 | 41.50 | 41.50 | 3.75% | 2,367,315 |
| Jun 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1,967,732 |
| Jun 17, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 2,483,681 |
| Jun 16, 2025 | 41.10 | 41.10 | 40.00 | 40.00 | 40.00 | -2.68% | 3,587,415 |
| Jun 13, 2025 | 41.00 | 41.50 | 41.00 | 41.10 | 41.10 | 2.24% | 7,477,902 |
| Jun 11, 2025 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 0.50% | 4,070,730 |
| Jun 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 3,308,905 |
| Jun 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 962,872 |
| Jun 4, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 558,596 |
| Jun 3, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | 937,926 |
| Jun 2, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 3.02% | 819,513 |
| May 30, 2025 | 38.10 | 38.90 | 38.05 | 38.05 | 38.05 | -4.64% | 3,139,965 |
| May 29, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.25% | 1,359,384 |
| May 28, 2025 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | 4.74% | 1,428,051 |
| May 27, 2025 | 38.00 | 38.00 | 37.90 | 38.00 | 38.00 | - | 2,711,497 |
| May 26, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 2,433,987 |