Dangote Sugar Refinery Plc (NGX:DANGSUGAR)
Nigeria · Delayed Price · Currency is NGN 71.15
-2.75 (-3.72%)
At close: Jun 23, 2026
Dangote Sugar Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 72.60 | 72.60 | 71.00 | 71.15 | 71.15 | -3.72% | 43,118,447 |
| Jun 22, 2026 | 74.00 | 74.00 | 73.00 | 73.90 | 73.90 | -0.14% | 7,970,533 |
| Jun 19, 2026 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | -0.40% | 6,518,689 |
| Jun 18, 2026 | 77.00 | 77.20 | 75.10 | 74.30 | 74.30 | -6.54% | 10,993,400 |
| Jun 17, 2026 | 77.25 | 77.40 | 75.05 | 79.50 | 79.50 | 1.92% | 4,507,610 |
| Jun 16, 2026 | 80.45 | 80.45 | 78.00 | 78.00 | 78.00 | -3.23% | 3,180,441 |
| Jun 15, 2026 | 79.50 | 81.10 | 79.50 | 80.60 | 80.60 | 3.07% | 6,213,098 |
| Jun 11, 2026 | 75.00 | 79.00 | 75.00 | 78.20 | 78.20 | 6.18% | 5,893,615 |
| Jun 10, 2026 | 72.00 | 73.65 | 72.00 | 73.65 | 73.65 | 1.45% | 2,233,647 |
| Jun 9, 2026 | 72.00 | 72.60 | 71.90 | 72.60 | 72.60 | 0.83% | 5,378,271 |
| Jun 8, 2026 | 72.85 | 72.85 | 72.00 | 72.00 | 72.00 | - | 5,482,342 |
| Jun 5, 2026 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | 2.35% | 5,924,847 |
| Jun 4, 2026 | 71.00 | 71.00 | 70.10 | 70.35 | 70.35 | -0.92% | 3,353,157 |
| Jun 3, 2026 | 72.00 | 72.00 | 70.50 | 71.00 | 71.00 | -0.91% | 6,220,906 |
| Jun 2, 2026 | 72.30 | 72.30 | 70.50 | 71.65 | 71.65 | 0.70% | 10,575,000 |
| Jun 1, 2026 | 72.65 | 73.50 | 71.15 | 71.15 | 71.15 | - | 10,669,950 |
| May 29, 2026 | 70.50 | 73.95 | 70.50 | 71.15 | 71.15 | -9.13% | 28,349,350 |
| May 26, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -10.00% | 4,714,102 |
| May 25, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 1,909,731 |
| May 22, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | 6,518,130 |
| May 21, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | 2,720,827 |
| May 20, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.72% | 1,787,883 |
| May 19, 2026 | 88.00 | 88.40 | 87.00 | 87.00 | 87.00 | -4.40% | 3,462,832 |
| May 18, 2026 | 88.50 | 88.50 | 88.50 | 91.00 | 91.00 | - | 2,281,243 |
| May 15, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 2,281,243 |
| May 14, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 1,824,822 |
| May 13, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.44% | 2,948,654 |
| May 12, 2026 | 90.00 | 90.60 | 90.00 | 90.60 | 90.60 | 1.23% | 4,439,997 |
| May 11, 2026 | 94.00 | 94.00 | 89.50 | 89.50 | 89.50 | -3.76% | 5,773,795 |
| May 8, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.41% | 6,391,344 |
| May 7, 2026 | 95.80 | 95.80 | 95.00 | 95.30 | 95.30 | 4.27% | 10,009,320 |
| May 6, 2026 | 85.10 | 91.40 | 85.00 | 91.40 | 91.40 | 8.42% | 46,941,680 |
| May 5, 2026 | 84.30 | 84.30 | 80.00 | 84.30 | 84.30 | 9.98% | 11,345,590 |
| May 4, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 9.97% | 3,080,922 |
| Apr 30, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - | 2,998,185 |
| Apr 29, 2026 | 68.05 | 69.70 | 68.05 | 69.70 | 69.70 | -3.33% | 5,792,337 |
| Apr 28, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.55% | 2,692,954 |
| Apr 27, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | 2,768,476 |
| Apr 24, 2026 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.04% | 4,643,924 |
| Apr 23, 2026 | 67.05 | 73.50 | 67.05 | 73.50 | 73.50 | 9.78% | 3,903,156 |
| Apr 22, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 1.13% | 1,730,409 |
| Apr 21, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 4.09% | 3,397,191 |
| Apr 20, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 63.60 | -2.94% | 2,359,801 |
| Apr 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 65.53 | -2.86% | 1,237,360 |
| Apr 16, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 67.45 | 9.37% | 2,532,570 |
| Apr 15, 2026 | 63.60 | 64.00 | 63.60 | 64.00 | 61.67 | 0.71% | 1,778,125 |
| Apr 14, 2026 | 63.65 | 63.65 | 63.55 | 63.55 | 61.24 | -0.70% | 2,490,843 |
| Apr 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 61.67 | 0.08% | 1,401,545 |
| Apr 10, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 61.62 | - | 2,062,741 |
| Apr 9, 2026 | 65.00 | 65.00 | 58.60 | 63.95 | 61.62 | -1.62% | 2,368,057 |