DAAR COMMUNICATIONS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.610	1.610	1.610	1.610	1.610	585,018
2026-07-20	1.650	1.650	1.600	1.610	1.610	2,049,339
2026-07-17	1.700	1.700	1.650	1.650	1.650	2,397,115
2026-07-16	1.660	1.700	1.660	1.700	1.700	1,205,491
2026-07-15	1.760	1.760	1.660	1.660	1.660	839,004
2026-07-14	1.760	1.760	1.760	1.760	1.760	760,868
2026-07-13	1.650	1.800	1.600	1.760	1.760	3,004,280
2026-07-10	1.810	1.860	1.650	1.650	1.650	2,809,318
2026-07-09	1.940	1.940	1.800	1.810	1.810	2,047,947
2026-07-08	1.990	2.000	1.900	1.940	1.940	3,987,894
2026-07-07	1.810	1.990	1.810	1.990	1.990	3,580,394
2026-07-06	1.650	1.810	1.650	1.810	1.810	2,839,525
2026-07-03	1.500	1.650	1.350	1.650	1.650	5,065,623
2026-07-02	1.370	1.500	1.370	1.500	1.500	3,073,926
2026-07-01	1.250	1.370	1.250	1.370	1.370	3,881,540
2026-06-30	1.380	1.430	1.250	1.250	1.250	3,147,406
2026-06-29	1.530	1.530	1.380	1.380	1.380	3,015,682
2026-06-26	1.690	1.690	1.530	1.530	1.530	4,132,767
2026-06-25	1.690	1.690	1.690	1.690	1.690	997,316
2026-06-24	1.700	1.720	1.690	1.690	1.690	2,043,074
2026-06-23	1.770	1.770	1.700	1.700	1.700	1,708,928
2026-06-22	1.810	1.810	1.770	1.770	1.770	1,768,999
2026-06-19	1.790	1.860	1.790	1.810	1.810	1,472,975
2026-06-18	1.700	1.790	1.700	1.790	1.790	1,138,465
2026-06-17	1.790	1.790	1.700	1.700	1.700	2,337,896
2026-06-16	1.910	1.910	1.790	1.790	1.790	2,795,227
2026-06-15	1.900	1.920	1.800	1.910	1.910	1,842,710
2026-06-11	1.900	1.900	1.850	1.900	1.900	1,850,490
2026-06-10	1.860	1.900	1.860	1.900	1.900	2,815,832
2026-06-09	1.850	1.920	1.850	1.860	1.860	1,121,999
2026-06-08	1.980	1.980	1.850	1.850	1.850	2,717,553
2026-06-05	1.800	1.980	1.800	1.980	1.980	1,762,323
2026-06-04	1.910	1.910	1.800	1.800	1.800	1,547,128
2026-06-03	1.950	1.950	1.910	1.910	1.910	1,056,035
2026-06-02	1.950	1.950	1.780	1.950	1.950	4,414,183
2026-06-01	1.950	1.950	1.850	1.950	1.950	1,590,485
2026-05-29	2.000	2.000	1.840	1.950	1.950	2,617,032
2026-05-26	2.000	2.000	2.000	2.000	2.000	1,662,160
2026-05-25	2.090	2.110	1.980	2.000	2.000	4,921,147
2026-05-22	1.900	2.090	1.900	2.090	2.090	3,106,843
2026-05-21	2.110	2.230	1.900	1.900	1.900	6,012,392
2026-05-20	2.000	2.170	2.000	2.110	2.110	3,974,265
2026-05-19	2.030	2.050	1.880	2.000	2.000	12,925,490
2026-05-18	2.250	2.470	2.030	2.030	2.030	36,705,879
2026-05-15	2.050	2.250	2.050	2.250	2.250	7,300,303
2026-05-14	1.870	2.050	1.870	2.050	2.050	5,513,681
2026-05-13	1.700	1.870	1.700	1.870	1.870	2,184,827
2026-05-12	1.550	1.700	1.550	1.700	1.700	10,599,153
2026-05-11	1.580	1.580	1.550	1.550	1.550	2,091,143
2026-05-08	1.490	1.580	1.440	1.580	1.580	2,924,772
2026-05-07	1.590	1.590	1.450	1.490	1.490	4,559,884
2026-05-06	1.500	1.590	1.500	1.590	1.590	3,444,724
2026-05-05	1.500	1.660	1.500	1.560	1.560	1,802,912
2026-05-04	1.570	1.690	1.500	1.500	1.500	5,235,282
2026-04-30	1.660	1.670	1.570	1.570	1.570	3,107,672
2026-04-29	1.700	1.730	1.660	1.660	1.660	2,325,444
2026-04-28	1.700	1.780	1.700	1.700	1.700	1,918,359
2026-04-27	1.730	1.730	1.700	1.700	1.700	1,534,921
2026-04-24	1.670	1.730	1.670	1.730	1.730	1,194,741
2026-04-23	1.760	1.840	1.670	1.670	1.670	1,206,424

← NewerPage 2 of 3 · 123 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.