DAAR COMMUNICATIONS PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.440	0.440	0.430	0.430	0.430	1,241,015
2024-08-09	0.440	0.440	0.400	0.440	0.440	1,281,583
2024-08-08	0.420	0.450	0.420	0.440	0.440	1,105,389
2024-08-07	0.420	0.420	0.420	0.420	0.420	4,663,779
2024-08-06	0.420	0.420	0.420	0.420	0.420	2,323,367
2024-08-05	0.450	0.450	0.420	0.420	0.420	938,511
2024-08-02	0.440	0.450	0.440	0.450	0.450	1,060,801
2024-08-01	0.440	0.440	0.440	0.440	0.440	12,750
2024-07-31	0.440	0.440	0.440	0.440	0.440	491,088
2024-07-30	0.470	0.470	0.440	0.440	0.440	2,059,350
2024-07-29	0.470	0.470	0.470	0.470	0.470	328,463
2024-07-26	0.520	0.520	0.470	0.470	0.470	1,101,326
2024-07-25	0.520	0.520	0.520	0.520	0.520	58,106
2024-07-24	0.520	0.520	0.520	0.520	0.520	323,660
2024-07-23	0.520	0.520	0.520	0.520	0.520	366,366
2024-07-22	0.520	0.520	0.520	0.520	0.520	116,839
2024-07-19	0.520	0.520	0.520	0.520	0.520	60,270
2024-07-18	0.520	0.520	0.520	0.520	0.520	330,872
2024-07-17	0.520	0.520	0.520	0.520	0.520	154,810
2024-07-16	0.520	0.520	0.520	0.520	0.520	1,360,906
2024-07-15	0.520	0.520	0.520	0.520	0.520	246,778
2024-07-12	0.570	0.570	0.520	0.520	0.520	1,383,132
2024-07-11	0.520	0.570	0.520	0.570	0.570	455,151
2024-07-10	0.570	0.570	0.520	0.520	0.520	957,000
2024-07-09	0.520	0.570	0.520	0.570	0.570	308,283
2024-07-08	0.480	0.520	0.480	0.520	0.520	897,799
2024-07-05	0.440	0.480	0.440	0.480	0.480	415,178
2024-07-04	0.480	0.480	0.440	0.440	0.440	3,287,775
2024-07-03	0.510	0.510	0.480	0.480	0.480	1,302,045
2024-07-02	0.510	0.510	0.510	0.510	0.510	290,942
2024-07-01	0.510	0.510	0.510	0.510	0.510	329,500
2024-06-28	0.510	0.510	0.510	0.510	0.510	233,240
2024-06-27	0.560	0.560	0.510	0.510	0.510	239,023
2024-06-26	0.520	0.570	0.470	0.560	0.560	1,691,241
2024-06-25	0.520	0.520	0.520	0.520	0.520	250,889
2024-06-24	0.520	0.520	0.520	0.520	0.520	564,033
2024-06-21	0.570	0.570	0.570	0.570	0.570	317,858
2024-06-20	0.520	0.570	0.520	0.570	0.570	2,131,746
2024-06-19	0.520	0.520	0.520	0.520	0.520	161,500
2024-06-14	0.520	0.520	0.520	0.520	0.520	43,070
2024-06-13	0.520	0.520	0.520	0.520	0.520	504,898
2024-06-11	0.570	0.570	0.570	0.570	0.570	260,457
2024-06-10	0.570	0.570	0.570	0.570	0.570	183,500
2024-06-07	0.630	0.630	0.630	0.630	0.630	11
2024-06-06	0.630	0.630	0.630	0.630	0.630	14,510
2024-06-05	0.630	0.630	0.630	0.630	0.630	77,945
2024-06-04	0.630	0.630	0.630	0.630	0.630	71,000
2024-06-03	0.630	0.630	0.630	0.630	0.630	3,650
2024-05-31	0.630	0.630	0.630	0.630	0.630	31,597
2024-05-30	0.630	0.630	0.630	0.630	0.630	372
2024-05-29	0.630	0.630	0.630	0.630	0.630	5,005
2024-05-28	0.630	0.630	0.630	0.630	0.630	169,446
2024-05-27	0.630	0.630	0.630	0.630	0.630	67,050
2024-05-24	0.630	0.630	0.630	0.630	0.630	10,000
2024-05-23	0.630	0.630	0.630	0.630	0.630	19,200
2024-05-22	0.630	0.630	0.630	0.630	0.630	43
2024-05-21	0.630	0.630	0.630	0.630	0.630	105,905
2024-05-20	0.630	0.630	0.630	0.630	0.630	146,200
2024-05-17	0.630	0.630	0.630	0.630	0.630	89,200
2024-05-16	0.630	0.630	0.630	0.630	0.630	32,088

← NewerPage 10 of 17 · 1,007 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.