Dangote Sugar Refinery Plc (NGX:DANGSUGAR)
Nigeria
· Delayed Price · Currency is NGN 72.10
-0.40 (-0.55%)
At close: Apr 28, 2026
Dangote Sugar Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.55% | 2,359,550 |
| Apr 27, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | 2,308,427 |
| 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% | 3,900,127 |
| 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 | 0.30% | 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 | 9.38% | 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 |
| Apr 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 62.64 | -1.52% | 1,652,647 |
| Apr 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 63.60 | - | 1,677,124 |
| Apr 2, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 63.60 | 1.54% | 1,571,440 |
| Apr 1, 2026 | 66.10 | 66.10 | 65.00 | 65.00 | 62.64 | -1.59% | 3,144,119 |
| Mar 31, 2026 | 66.00 | 66.05 | 66.00 | 66.05 | 63.65 | -2.94% | 6,360,558 |
| Mar 30, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 65.58 | -2.79% | 2,018,866 |
| Mar 27, 2026 | 70.55 | 70.55 | 70.00 | 70.00 | 67.45 | -1.41% | 3,358,443 |
| Mar 26, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 68.42 | -0.70% | 1,192,551 |
| Mar 25, 2026 | 71.45 | 71.50 | 71.45 | 71.50 | 68.90 | 0.07% | 2,181,173 |
| Mar 24, 2026 | 71.45 | 71.45 | 71.45 | 71.45 | 68.85 | -2.12% | 4,045,280 |
| Mar 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 70.34 | 0.07% | 2,358,333 |
| Mar 18, 2026 | 72.55 | 72.95 | 72.05 | 72.95 | 70.30 | 3.99% | 10,114,740 |
| Mar 17, 2026 | 72.15 | 72.15 | 70.05 | 70.15 | 67.60 | -3.90% | 12,510,030 |
| Mar 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 70.34 | 0.27% | 5,465,572 |
| Mar 13, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 70.15 | - | 3,461,757 |
| Mar 12, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 70.15 | - | 2,598,420 |
| Mar 11, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 70.15 | 0.55% | 2,744,945 |
| Mar 10, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 69.77 | - | 2,795,633 |
| Mar 9, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 69.77 | -0.07% | 7,263,734 |
| Mar 6, 2026 | 70.00 | 72.45 | 70.00 | 72.45 | 69.81 | 4.39% | 4,673,587 |
| Mar 5, 2026 | 69.00 | 70.00 | 67.30 | 69.40 | 66.88 | -7.10% | 15,521,830 |
| Mar 4, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 71.98 | -10.00% | 3,316,367 |
| Mar 3, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 79.98 | 2.47% | 11,654,990 |
| Mar 2, 2026 | 81.10 | 81.20 | 81.00 | 81.00 | 78.05 | -2.35% | 5,291,651 |
| Feb 27, 2026 | 81.00 | 84.90 | 81.00 | 82.95 | 79.93 | 2.41% | 3,908,636 |
| Feb 26, 2026 | 82.90 | 82.90 | 81.00 | 81.00 | 78.05 | -3.51% | 6,528,216 |
| Feb 25, 2026 | 81.00 | 84.90 | 81.00 | 83.95 | 80.90 | 3.45% | 9,938,036 |
| Feb 24, 2026 | 81.05 | 81.15 | 81.00 | 81.15 | 78.20 | 0.12% | 4,967,054 |
| Feb 23, 2026 | 80.80 | 81.05 | 80.80 | 81.05 | 78.10 | -1.04% | 5,512,179 |
| Feb 20, 2026 | 82.00 | 82.00 | 81.90 | 81.90 | 78.92 | -0.12% | 4,488,357 |
| Feb 19, 2026 | 81.90 | 82.00 | 81.90 | 82.00 | 79.02 | -1.68% | 4,598,898 |
| Feb 18, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 80.37 | - | 4,283,322 |
| Feb 17, 2026 | 80.00 | 83.40 | 80.00 | 83.40 | 80.37 | -0.36% | 7,800,468 |
| Feb 16, 2026 | 81.00 | 88.00 | 80.00 | 83.70 | 80.66 | 2.07% | 28,505,300 |
| Feb 13, 2026 | 77.00 | 82.00 | 77.00 | 82.00 | 79.02 | 8.75% | 7,270,057 |
| Feb 12, 2026 | 75.50 | 75.50 | 75.40 | 75.40 | 72.66 | 2.45% | 3,869,625 |
| Feb 11, 2026 | 71.00 | 74.20 | 71.00 | 73.60 | 70.92 | 3.52% | 6,260,208 |
| Feb 10, 2026 | 68.35 | 75.15 | 68.35 | 71.10 | 68.51 | 4.02% | 12,030,630 |
| Feb 9, 2026 | 67.00 | 68.40 | 67.00 | 68.35 | 65.86 | 0.66% | 4,811,082 |
| Feb 6, 2026 | 67.00 | 68.00 | 67.00 | 67.90 | 65.43 | 0.74% | 8,620,766 |
| Feb 5, 2026 | 67.50 | 67.50 | 67.00 | 67.40 | 64.95 | 3.69% | 2,405,063 |
| Feb 4, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 62.64 | - | 1,659,393 |
| Feb 3, 2026 | 65.20 | 65.20 | 65.00 | 65.00 | 62.64 | - | 2,458,036 |
| Feb 2, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 62.64 | - | 1,291,275 |
| Jan 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 62.64 | - | 1,341,672 |
| Jan 29, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 62.64 | - | 508,118 |
| Jan 28, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 62.64 | - | 1,745,170 |
| Jan 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 62.64 | - | 1,016,071 |
| Jan 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 62.64 | -2.40% | 1,590,229 |
| Jan 23, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 64.18 | -1.41% | 1,195,668 |
| Jan 22, 2026 | 68.35 | 68.35 | 67.55 | 67.55 | 65.09 | -0.95% | 2,327,908 |
| Jan 21, 2026 | 68.00 | 68.20 | 68.00 | 68.20 | 65.72 | 0.29% | 2,826,782 |
| Jan 20, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 65.53 | -2.16% | 2,633,139 |
| Jan 19, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 66.97 | - | 1,195,967 |
| Jan 16, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 66.97 | -0.14% | 3,088,698 |
| Jan 15, 2026 | 70.00 | 70.00 | 69.60 | 69.60 | 67.07 | -0.57% | 3,068,378 |
| Jan 14, 2026 | 69.60 | 70.00 | 69.60 | 70.00 | 67.45 | 0.72% | 4,161,698 |
| Jan 13, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 66.97 | - | 2,008,258 |
| Jan 12, 2026 | 70.00 | 70.00 | 68.40 | 69.50 | 66.97 | -2.11% | 4,432,690 |
| Jan 9, 2026 | 66.00 | 71.50 | 66.00 | 71.00 | 68.42 | 9.23% | 8,546,364 |
| Jan 8, 2026 | 64.50 | 65.00 | 64.00 | 65.00 | 62.64 | 1.56% | 5,356,097 |
| Jan 7, 2026 | 63.50 | 64.00 | 63.00 | 64.00 | 61.67 | 0.31% | 8,611,584 |
| Jan 6, 2026 | 65.00 | 65.00 | 63.80 | 63.80 | 61.48 | -1.85% | 6,126,518 |
| Jan 5, 2026 | 63.30 | 65.00 | 63.30 | 65.00 | 62.64 | 7.97% | 4,105,472 |
| Jan 2, 2026 | 61.00 | 61.00 | 60.20 | 60.20 | 58.01 | 0.33% | 4,508,344 |
| Dec 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 57.82 | - | 961,021 |
| Dec 30, 2025 | 60.10 | 60.10 | 60.00 | 60.00 | 57.82 | - | 2,265,544 |
| Dec 29, 2025 | 60.00 | 60.00 | 59.80 | 60.00 | 57.82 | 0.59% | 5,524,697 |
| Dec 24, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 57.48 | 0.25% | 845,523 |
| Dec 23, 2025 | 59.20 | 59.50 | 59.20 | 59.50 | 57.34 | -0.83% | 1,126,344 |
| Dec 22, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 57.82 | 1.69% | 1,782,759 |
| Dec 19, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 56.85 | -1.67% | 1,127,628 |
| Dec 18, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 57.82 | - | 1,267,619 |
| Dec 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 57.82 | - | 2,845,905 |
| Dec 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 57.82 | - | 1,629,434 |
| Dec 15, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 57.82 | - | 1,502,553 |
| Dec 12, 2025 | 62.80 | 62.90 | 60.00 | 60.00 | 57.82 | 4.35% | 6,876,788 |
| Dec 11, 2025 | 55.00 | 57.50 | 55.00 | 57.50 | 55.41 | 5.89% | 2,107,917 |
| Dec 10, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 52.33 | 0.18% | 1,126,736 |
| Dec 9, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 52.23 | - | 1,162,988 |
| Dec 8, 2025 | 53.95 | 54.50 | 53.95 | 54.20 | 52.23 | 0.46% | 2,730,910 |
| Dec 5, 2025 | 53.90 | 53.95 | 53.90 | 53.95 | 51.99 | 0.19% | 1,749,709 |
| Dec 4, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 51.89 | -0.46% | 2,712,241 |
| Dec 3, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 52.13 | - | 440,585 |
| Dec 2, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 52.13 | -1.64% | 786,375 |
| Dec 1, 2025 | 53.55 | 55.00 | 53.55 | 55.00 | 53.00 | -1.61% | 1,587,542 |