DAAR COMMUNICATIONS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.630	0.630	0.630	0.630	0.630	32,088
2024-05-15	0.690	0.690	0.630	0.630	0.630	100,201
2024-05-14	0.690	0.690	0.690	0.690	0.690	12,165
2024-05-13	0.690	0.690	0.690	0.690	0.690	17,681
2024-05-10	0.690	0.690	0.690	0.690	0.690	151,668
2024-05-09	0.690	0.690	0.690	0.690	0.690	13,900
2024-05-08	0.690	0.690	0.690	0.690	0.690	15,500
2024-05-07	0.690	0.690	0.690	0.690	0.690	24,900
2024-05-06	0.690	0.690	0.690	0.690	0.690	5,100
2024-05-03	0.690	0.690	0.690	0.690	0.690	69,397
2024-05-02	0.690	0.690	0.690	0.690	0.690	13,100
2024-04-30	0.690	0.690	0.690	0.690	0.690	122,080
2024-04-29	0.690	0.690	0.690	0.690	0.690	175,040
2024-04-26	0.690	0.690	0.690	0.690	0.690	4,520
2024-04-25	0.690	0.690	0.690	0.690	0.690	20,005
2024-04-24	0.690	0.690	0.690	0.690	0.690	0
2024-04-23	0.690	0.690	0.690	0.690	0.690	106,006
2024-04-22	0.700	0.700	0.700	0.700	0.700	73,143
2024-04-19	0.700	0.700	0.700	0.700	0.700	84,205
2024-04-18	0.700	0.700	0.700	0.700	0.700	234,579
2024-04-17	0.700	0.700	0.700	0.700	0.700	45,680
2024-04-16	0.700	0.700	0.700	0.700	0.700	292,446
2024-04-15	0.700	0.700	0.700	0.700	0.700	1,645,601
2024-04-12	0.610	0.660	0.610	0.650	0.650	1,955,567
2024-04-08	0.610	0.610	0.610	0.610	0.610	154,268
2024-04-05	0.610	0.610	0.610	0.610	0.610	244,801
2024-04-04	0.610	0.610	0.610	0.610	0.610	153,951
2024-04-03	0.670	0.670	0.610	0.610	0.610	2,488,561
2024-04-02	0.670	0.670	0.670	0.670	0.670	142,456
2024-03-28	0.670	0.670	0.670	0.670	0.670	1,778,982
2024-03-27	0.670	0.670	0.670	0.670	0.670	240,579
2024-03-26	0.670	0.670	0.670	0.670	0.670	94,205
2024-03-25	0.670	0.670	0.670	0.670	0.670	109,980
2024-03-22	0.610	0.670	0.610	0.670	0.670	1,361,586
2024-03-21	0.580	0.630	0.580	0.610	0.610	1,909,006
2024-03-20	0.640	0.640	0.580	0.580	0.580	3,219,472
2024-03-19	0.640	0.640	0.640	0.640	0.640	989,466
2024-03-18	0.710	0.710	0.710	0.710	0.710	455,343
2024-03-15	0.780	0.780	0.780	0.780	0.780	17,887
2024-03-14	0.780	0.780	0.780	0.780	0.780	1,209
2024-03-13	0.780	0.780	0.780	0.780	0.780	37,110
2024-03-12	0.780	0.780	0.780	0.780	0.780	44,922
2024-03-11	0.780	0.780	0.780	0.780	0.780	93,591
2024-03-08	0.780	0.780	0.780	0.780	0.780	26,360
2024-03-07	0.780	0.780	0.780	0.780	0.780	127,575
2024-03-06	0.860	0.860	0.780	0.780	0.780	278,177
2024-03-05	0.860	0.860	0.860	0.860	0.860	167,271
2024-03-04	0.860	0.860	0.860	0.860	0.860	26,120
2024-03-01	0.860	0.860	0.860	0.860	0.860	80,420
2024-02-29	0.860	0.860	0.860	0.860	0.860	55,427
2024-02-28	0.860	0.860	0.860	0.860	0.860	92,428
2024-02-27	0.860	0.860	0.860	0.860	0.860	214,860
2024-02-26	0.860	0.860	0.860	0.860	0.860	496,894
2024-02-23	0.720	0.790	0.700	0.790	0.790	711,741
2024-02-22	0.800	0.800	0.720	0.720	0.720	1,730,619
2024-02-21	0.880	0.880	0.800	0.800	0.800	1,060,027
2024-02-20	0.880	0.880	0.880	0.880	0.880	217,285
2024-02-19	0.880	0.880	0.880	0.880	0.880	1,581,938
2024-02-16	0.740	0.810	0.740	0.810	0.810	1,661,835
2024-02-15	0.680	0.740	0.680	0.740	0.740	1,456,780

← NewerPage 11 of 17 · 1,008 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.