DAAR COMMUNICATIONS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.680	0.680	0.680	0.680	0.680	272,643
2024-02-13	0.680	0.680	0.680	0.680	0.680	430,018
2024-02-12	0.750	0.750	0.750	0.750	0.750	1,615,443
2024-02-09	0.760	0.760	0.690	0.690	0.690	671,127
2024-02-08	0.840	0.840	0.760	0.760	0.760	405,422
2024-02-07	0.840	0.840	0.840	0.840	0.840	494,079
2024-02-06	0.840	0.840	0.840	0.840	0.840	3,331,694
2024-02-05	0.770	0.770	0.770	0.770	0.770	3,258,853
2024-02-02	0.700	0.710	0.680	0.700	0.700	1,166,822
2024-02-01	0.670	0.700	0.610	0.700	0.700	2,009,228
2024-01-31	0.730	0.750	0.660	0.670	0.670	2,814,058
2024-01-30	0.730	0.730	0.730	0.730	0.730	3,652,347
2024-01-29	0.810	0.810	0.810	0.810	0.810	4,400,796
2024-01-26	0.940	0.940	0.850	0.900	0.900	3,095,116
2024-01-25	0.940	0.940	0.940	0.940	0.940	267,905
2024-01-24	0.940	0.940	0.940	0.940	0.940	193,045
2024-01-23	0.940	0.940	0.940	0.940	0.940	10,054,760
2024-01-22	0.870	0.870	0.870	0.870	0.870	8,859,287
2024-01-19	0.950	1.000	0.880	0.950	0.950	7,185,445
2024-01-18	0.990	0.990	0.900	0.950	0.950	7,096,883
2024-01-17	1.080	1.180	0.990	0.990	0.990	8,381,490
2024-01-16	1.080	1.080	1.080	1.080	1.080	2,170,648
2024-01-15	0.990	0.990	0.990	0.990	0.990	1,817,089
2024-01-12	0.870	0.910	0.790	0.900	0.900	8,528,801
2024-01-11	0.960	0.960	0.870	0.870	0.870	9,016,393
2024-01-10	1.060	1.060	0.960	0.960	0.960	1,793,623
2024-01-09	1.060	1.060	1.060	1.060	1.060	1,827,288
2024-01-08	1.170	1.170	1.170	1.170	1.170	3,444,465
2024-01-05	1.180	1.290	1.100	1.290	1.290	5,886,776
2024-01-04	1.080	1.180	1.080	1.180	1.180	7,122,974
2024-01-03	0.990	1.080	0.990	1.080	1.080	27,642,053
2024-01-02	0.990	0.990	0.990	0.990	0.990	6,183,499
2023-12-29	0.820	0.900	0.820	0.900	0.900	2,157,953
2023-12-28	0.750	0.820	0.680	0.820	0.820	9,265,915
2023-12-27	0.750	0.750	0.750	0.750	0.750	7,118,743
2023-12-22	0.630	0.690	0.630	0.690	0.690	6,901,296
2023-12-21	0.630	0.630	0.630	0.630	0.630	4,094,645
2023-12-20	0.580	0.580	0.580	0.580	0.580	2,668,731
2023-12-19	0.530	0.530	0.530	0.530	0.530	3,614,629
2023-12-18	0.490	0.490	0.490	0.490	0.490	6,358,336
2023-12-15	0.420	0.460	0.380	0.460	0.460	6,204,168
2023-12-14	0.390	0.420	0.360	0.420	0.420	3,887,850
2023-12-13	0.370	0.390	0.340	0.390	0.390	5,108,606
2023-12-12	0.370	0.370	0.370	0.370	0.370	8,682,329
2023-12-11	0.340	0.340	0.340	0.340	0.340	984,192
2023-12-08	0.350	0.360	0.320	0.360	0.360	2,458,500
2023-12-07	0.340	0.370	0.340	0.350	0.350	3,649,137
2023-12-06	0.310	0.340	0.310	0.340	0.340	5,603,270
2023-12-05	0.310	0.310	0.310	0.310	0.310	4,445,214
2023-12-04	0.340	0.340	0.340	0.340	0.340	1,715,576
2023-12-01	0.290	0.310	0.290	0.310	0.310	2,933,888
2023-11-30	0.320	0.320	0.290	0.290	0.290	2,551,909
2023-11-29	0.350	0.350	0.320	0.320	0.320	1,774,118
2023-11-28	0.380	0.390	0.350	0.350	0.350	3,576,204
2023-11-27	0.390	0.390	0.360	0.380	0.380	17,092,180
2023-11-24	0.360	0.390	0.360	0.390	0.390	12,541,791
2023-11-23	0.330	0.360	0.330	0.360	0.360	12,130,616
2023-11-22	0.300	0.330	0.300	0.330	0.330	6,523,100
2023-11-21	0.280	0.300	0.280	0.300	0.300	7,849,327
2023-11-20	0.260	0.280	0.260	0.280	0.280	362,029

← NewerPage 12 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.