Dangote Sugar Refinery Plc (NGX:DANGSUGAR)
Nigeria · Delayed Price · Currency is NGN 64.00
+0.45 (0.71%)
At close: Apr 15, 2026
Dangote Sugar Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 63.60 | 64.00 | 63.60 | 64.00 | 64.00 | 0.71% | 1,778,125 |
| Apr 14, 2026 | 63.65 | 63.65 | 63.55 | 63.55 | 63.55 | -0.70% | 2,490,843 |
| Apr 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.08% | 1,401,545 |
| Apr 10, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - | 2,062,741 |
| Apr 9, 2026 | 65.00 | 65.00 | 58.60 | 63.95 | 63.95 | -1.62% | 2,368,057 |
| Apr 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | 1,652,647 |
| Apr 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1,677,124 |
| Apr 2, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | 1,571,440 |
| Apr 1, 2026 | 66.10 | 66.10 | 65.00 | 65.00 | 65.00 | -1.59% | 3,144,119 |
| Mar 31, 2026 | 66.00 | 66.05 | 66.00 | 66.05 | 66.05 | -2.94% | 6,360,558 |
| Mar 30, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -2.79% | 2,018,866 |
| Mar 27, 2026 | 70.55 | 70.55 | 70.00 | 70.00 | 70.00 | -1.41% | 3,358,443 |
| Mar 26, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | 1,192,551 |
| Mar 25, 2026 | 71.45 | 71.50 | 71.45 | 71.50 | 71.50 | 0.07% | 2,181,173 |
| Mar 24, 2026 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | -2.12% | 4,045,280 |
| Mar 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.07% | 2,358,333 |
| Mar 18, 2026 | 72.55 | 72.95 | 72.05 | 72.95 | 72.95 | 3.99% | 10,114,743 |
| Mar 17, 2026 | 72.15 | 72.15 | 70.05 | 70.15 | 70.15 | -3.90% | 12,510,036 |
| Mar 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.27% | 5,465,572 |
| Mar 13, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 3,461,757 |
| Mar 12, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 2,598,420 |
| Mar 11, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.55% | 2,744,902 |
| Mar 10, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | 2,795,633 |
| Mar 9, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.07% | 7,263,734 |
| Mar 6, 2026 | 70.00 | 72.45 | 70.00 | 72.45 | 72.45 | 4.39% | 4,673,587 |
| Mar 5, 2026 | 69.00 | 70.00 | 67.30 | 69.40 | 69.40 | -7.10% | 15,521,830 |
| Mar 4, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -10.00% | 3,316,367 |
| Mar 3, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2.47% | 11,654,990 |
| Mar 2, 2026 | 81.10 | 81.20 | 81.00 | 81.00 | 81.00 | -2.35% | 5,291,651 |
| Feb 27, 2026 | 81.00 | 84.90 | 81.00 | 82.95 | 82.95 | 2.41% | 3,908,636 |
| Feb 26, 2026 | 82.90 | 82.90 | 81.00 | 81.00 | 81.00 | -3.51% | 6,528,216 |
| Feb 25, 2026 | 81.00 | 84.90 | 81.00 | 83.95 | 83.95 | 3.45% | 9,938,036 |
| Feb 24, 2026 | 81.05 | 81.15 | 81.00 | 81.15 | 81.15 | 0.12% | 4,967,054 |
| Feb 23, 2026 | 80.80 | 81.05 | 80.80 | 81.05 | 81.05 | -1.04% | 5,512,179 |
| Feb 20, 2026 | 82.00 | 82.00 | 81.90 | 81.90 | 81.90 | -0.12% | 4,488,357 |
| Feb 19, 2026 | 81.90 | 82.00 | 81.90 | 82.00 | 82.00 | -1.68% | 4,598,898 |
| Feb 18, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - | 4,283,322 |
| Feb 17, 2026 | 80.00 | 83.40 | 80.00 | 83.40 | 83.40 | -0.36% | 7,800,468 |
| Feb 16, 2026 | 81.00 | 88.00 | 80.00 | 83.70 | 83.70 | 2.07% | 28,505,300 |
| Feb 13, 2026 | 77.00 | 82.00 | 77.00 | 82.00 | 82.00 | 8.75% | 7,270,057 |
| Feb 12, 2026 | 75.50 | 75.50 | 75.40 | 75.40 | 75.40 | 2.45% | 3,869,625 |
| Feb 11, 2026 | 71.00 | 74.20 | 71.00 | 73.60 | 73.60 | 3.52% | 6,260,208 |
| Feb 10, 2026 | 68.35 | 75.15 | 68.35 | 71.10 | 71.10 | 4.02% | 12,030,630 |
| Feb 9, 2026 | 67.00 | 68.40 | 67.00 | 68.35 | 68.35 | 0.66% | 4,811,082 |
| Feb 6, 2026 | 67.00 | 68.00 | 67.00 | 67.90 | 67.90 | 0.74% | 8,620,766 |
| Feb 5, 2026 | 67.50 | 67.50 | 67.00 | 67.40 | 67.40 | 3.69% | 2,405,063 |
| Feb 4, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,659,393 |
| Feb 3, 2026 | 65.20 | 65.20 | 65.00 | 65.00 | 65.00 | - | 2,458,036 |
| Feb 2, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,291,275 |
| Jan 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,341,672 |