Dangote Sugar Refinery Plc (NGX:DANGSUGAR)
Nigeria · Delayed Price · Currency is NGN 71.55
+1.15 (1.63%)
At close: Sep 18, 2026
Dangote Sugar Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.07% | 4,559,941 |
| Sep 16, 2026 | 71.00 | 71.00 | 70.45 | 70.45 | 70.45 | 0.43% | 4,838,675 |
| Sep 15, 2026 | 70.00 | 70.15 | 70.00 | 70.15 | 70.15 | 0.21% | 3,743,536 |
| Sep 14, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 1.45% | 3,118,042 |
| Sep 11, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.00% | 2,431,492 |
| Sep 10, 2026 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | -0.59% | 1,836,818 |
| Sep 9, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - | 1,191,670 |
| Sep 8, 2026 | 70.00 | 70.00 | 68.00 | 68.05 | 68.05 | -2.79% | 3,823,857 |
| Sep 7, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -2.78% | 8,343,729 |
| Sep 4, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | - | 2,502,879 |
| Sep 3, 2026 | 71.10 | 72.00 | 71.10 | 72.00 | 72.00 | 1.41% | 2,299,430 |
| Sep 2, 2026 | 71.00 | 71.00 | 70.90 | 71.00 | 71.00 | 0.35% | 14,013,646 |
| Sep 1, 2026 | 70.00 | 71.00 | 69.00 | 70.75 | 70.75 | 1.07% | 7,789,480 |
| Aug 31, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 5,374,771 |
| Aug 28, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 3,174,471 |
| Aug 27, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 2,590,312 |
| Aug 26, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | 4,665,239 |
| Aug 24, 2026 | 68.00 | 68.00 | 67.50 | 68.00 | 68.00 | 0.15% | 3,499,902 |
| Aug 21, 2026 | 68.80 | 69.00 | 67.90 | 67.90 | 67.90 | -2.79% | 7,872,195 |
| Aug 20, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - | 1,784,297 |
| Aug 19, 2026 | 69.50 | 69.85 | 69.50 | 69.85 | 69.85 | 1.23% | 2,274,164 |
| Aug 18, 2026 | 70.70 | 70.70 | 69.00 | 69.00 | 69.00 | -1.57% | 3,623,293 |
| Aug 17, 2026 | 67.00 | 70.10 | 67.00 | 70.10 | 70.10 | 8.60% | 3,671,543 |
| Aug 14, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -7.79% | 4,508,085 |
| Aug 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,118,192 |
| Aug 12, 2026 | 69.80 | 70.00 | 69.80 | 70.00 | 70.00 | - | 2,522,009 |
| Aug 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -4.11% | 2,848,110 |
| Aug 10, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 1,742,314 |
| Aug 7, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 6,910,783 |
| Aug 6, 2026 | 73.15 | 73.15 | 73.00 | 73.00 | 73.00 | -0.21% | 2,961,827 |
| Aug 5, 2026 | 73.00 | 73.15 | 73.00 | 73.15 | 73.15 | -5.00% | 2,601,012 |
| Aug 4, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 1,325,298 |
| Aug 3, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -2.16% | 3,918,435 |
| Jul 31, 2026 | 80.00 | 80.00 | 78.70 | 78.70 | 78.70 | - | 4,855,887 |
| Jul 30, 2026 | 80.00 | 80.00 | 78.70 | 78.70 | 78.70 | -1.62% | 2,618,344 |
| Jul 29, 2026 | 84.80 | 84.80 | 79.60 | 80.00 | 80.00 | -4.53% | 7,162,384 |
| Jul 28, 2026 | 79.00 | 83.80 | 79.00 | 83.80 | 83.80 | 6.21% | 7,891,738 |
| Jul 27, 2026 | 76.00 | 79.00 | 76.00 | 78.90 | 78.90 | 3.14% | 8,928,492 |
| Jul 24, 2026 | 75.00 | 76.50 | 75.00 | 76.50 | 76.50 | 3.17% | 3,203,357 |
| Jul 23, 2026 | 73.45 | 74.15 | 71.50 | 74.15 | 74.15 | - | 31,602,432 |
| Jul 22, 2026 | 74.00 | 79.00 | 72.00 | 74.15 | 74.15 | 1.58% | 16,254,671 |
| Jul 21, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 5,691,517 |
| Jul 20, 2026 | 73.10 | 73.10 | 73.00 | 73.00 | 73.00 | - | 4,530,426 |
| Jul 17, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.07% | 2,324,893 |
| Jul 16, 2026 | 73.00 | 73.00 | 72.95 | 72.95 | 72.95 | 1.32% | 3,083,596 |
| Jul 15, 2026 | 73.00 | 73.05 | 72.00 | 72.00 | 72.00 | - | 2,168,102 |
| Jul 14, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | - | 6,606,234 |
| Jul 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 3,204,953 |
| Jul 10, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 2,566,154 |
| Jul 9, 2026 | 71.15 | 72.00 | 71.15 | 72.00 | 72.00 | 1.41% | 3,359,303 |