Dangote Sugar Refinery Plc (NGX:DANGSUGAR)
Nigeria · Delayed Price · Currency is NGN 65.00
-0.65 (-0.99%)
At close: Nov 6, 2026
Dangote Sugar Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | -0.99% | 5,396,684 |
| Nov 5, 2026 | 65.50 | 65.65 | 65.50 | 65.65 | 65.65 | 0.84% | 2,232,372 |
| Nov 4, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -2.11% | 1,688,538 |
| Nov 3, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | 1,737,815 |
| Nov 2, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | -0.74% | 3,354,356 |
| Oct 30, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 1,860,361 |
| Oct 29, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 1,211,091 |
| Oct 28, 2026 | 67.90 | 68.00 | 67.75 | 68.00 | 68.00 | 1.49% | 1,504,660 |
| Oct 27, 2026 | 67.20 | 67.25 | 67.00 | 67.00 | 67.00 | -0.45% | 2,906,135 |
| Oct 26, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 1,623,458 |
| Oct 23, 2026 | 67.95 | 67.95 | 67.30 | 67.30 | 67.30 | 0.45% | 2,304,983 |
| Oct 22, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 4,118,726 |
| Oct 21, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.37% | 4,440,984 |
| Oct 20, 2026 | 67.00 | 67.00 | 66.60 | 66.75 | 66.75 | -0.74% | 9,271,525 |
| Oct 19, 2026 | 69.00 | 69.00 | 67.25 | 67.25 | 67.25 | -0.37% | 3,983,310 |
| 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 |