Dangote Sugar Refinery Plc (NGX:DANGSUGAR)
Nigeria · Delayed Price · Currency is NGN 67.50
+0.35 (0.52%)
At close: Oct 16, 2026
Dangote Sugar Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.52% | 2,464,820 |
| Oct 15, 2026 | 67.00 | 67.15 | 67.00 | 67.15 | 67.15 | -1.25% | 1,868,530 |
| Oct 14, 2026 | 68.10 | 68.10 | 68.00 | 68.00 | 68.00 | -0.87% | 3,211,963 |
| Oct 13, 2026 | 69.95 | 69.95 | 68.60 | 68.60 | 68.60 | -1.29% | 2,929,769 |
| Oct 12, 2026 | 69.90 | 69.90 | 69.50 | 69.50 | 69.50 | -0.71% | 9,259,587 |
| Oct 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 2,809,840 |
| Oct 8, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2.19% | 10,154,940 |
| Oct 7, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | 3,084,868 |
| Oct 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 2,669,129 |
| Oct 5, 2026 | 68.50 | 70.00 | 68.50 | 70.00 | 70.00 | 2.94% | 3,536,000 |
| Oct 2, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 3,287,017 |
| Sep 30, 2026 | 68.50 | 69.50 | 68.00 | 68.00 | 68.00 | -1.45% | 6,253,765 |
| Sep 29, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | -1.43% | 4,609,557 |
| Sep 28, 2026 | 69.95 | 70.00 | 69.95 | 70.00 | 70.00 | -1.41% | 3,400,727 |
| Sep 25, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 1,524,673 |
| Sep 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 3,377,175 |
| Sep 23, 2026 | 70.50 | 71.50 | 69.50 | 71.00 | 71.00 | -0.70% | 36,485,069 |
| Sep 22, 2026 | 71.40 | 71.50 | 71.40 | 71.50 | 71.50 | - | 3,065,920 |
| Sep 21, 2026 | 70.60 | 71.50 | 70.50 | 71.50 | 71.50 | -0.07% | 5,203,411 |
| Sep 18, 2026 | 70.80 | 71.55 | 70.80 | 71.55 | 71.55 | 1.63% | 3,380,981 |
| 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 |