Dangote Sugar Refinery Plc (NGX:DANGSUGAR)
Nigeria · Delayed Price · Currency is NGN 77.00
-1.70 (-2.16%)
At close: Aug 3, 2026
Dangote Sugar Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | -1.39% | 6,231,615 |
| Jul 7, 2026 | 72.20 | 72.20 | 72.00 | 72.00 | 72.00 | 1.41% | 4,370,128 |
| Jul 6, 2026 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | 1.43% | 8,544,221 |
| Jul 3, 2026 | 69.95 | 70.00 | 69.95 | 70.00 | 70.00 | 1.45% | 2,700,377 |
| Jul 2, 2026 | 69.15 | 69.15 | 68.00 | 69.00 | 69.00 | -1.43% | 4,500,459 |
| Jul 1, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 3.24% | 4,410,372 |
| Jun 30, 2026 | 66.80 | 67.80 | 66.80 | 67.80 | 67.80 | 4.87% | 5,063,598 |
| Jun 29, 2026 | 68.00 | 70.00 | 62.90 | 64.65 | 64.65 | -4.93% | 29,401,659 |
| Jun 26, 2026 | 70.00 | 70.20 | 68.00 | 68.00 | 68.00 | -2.86% | 6,542,352 |
| Jun 25, 2026 | 70.90 | 70.90 | 69.50 | 70.00 | 70.00 | -0.71% | 9,148,934 |
| Jun 24, 2026 | 72.00 | 72.00 | 70.50 | 70.50 | 70.50 | -0.91% | 11,128,268 |
| 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 |