DAAR COMMUNICATIONS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.760	1.760	1.760	1.760	1.760	684,381
2026-04-21	1.720	1.760	1.720	1.760	1.760	3,389,059
2026-04-20	1.820	1.820	1.720	1.720	1.720	3,682,143
2026-04-17	1.660	1.820	1.660	1.820	1.820	4,721,478
2026-04-16	1.510	1.660	1.510	1.660	1.660	6,576,108
2026-04-15	1.480	1.510	1.480	1.510	1.510	1,533,260
2026-04-14	1.500	1.550	1.480	1.480	1.480	1,794,725
2026-04-13	1.500	1.500	1.410	1.500	1.500	3,613,681
2026-04-10	1.550	1.550	1.500	1.500	1.500	2,785,685
2026-04-09	1.650	1.650	1.510	1.550	1.550	4,472,658
2026-04-08	1.720	1.720	1.550	1.650	1.650	16,476,727
2026-04-07	1.910	1.910	1.720	1.720	1.720	3,608,462
2026-04-02	1.900	1.910	1.900	1.910	1.910	1,186,449
2026-04-01	1.870	1.900	1.810	1.900	1.900	1,885,816
2026-03-31	1.980	2.000	1.870	1.870	1.870	2,046,242
2026-03-30	1.810	1.990	1.810	1.980	1.980	2,628,381
2026-03-27	2.000	2.000	1.810	1.810	1.810	1,376,297
2026-03-26	1.910	2.000	1.910	2.000	2.000	1,737,751
2026-03-25	2.000	2.000	1.900	1.910	1.910	1,687,010
2026-03-24	2.010	2.010	2.000	2.000	2.000	1,613,686
2026-03-23	1.850	2.010	1.850	2.010	2.010	3,677,575
2026-03-18	2.000	2.010	1.810	1.850	1.850	2,452,594
2026-03-17	2.010	2.010	1.890	2.000	2.000	2,702,572
2026-03-16	2.140	2.140	1.930	2.010	2.010	4,890,943
2026-03-13	2.050	2.140	2.050	2.140	2.140	1,987,418
2026-03-12	2.050	2.050	2.050	2.050	2.050	981,431
2026-03-11	2.010	2.050	2.000	2.050	2.050	2,718,187
2026-03-10	1.830	2.010	1.830	2.010	2.010	2,825,429
2026-03-09	2.000	2.080	1.800	1.830	1.830	3,312,364
2026-03-06	2.000	2.050	1.980	2.000	2.000	6,205,293
2026-03-05	1.940	2.040	1.940	2.000	2.000	2,069,793
2026-03-04	2.050	2.140	1.940	1.940	1.940	4,391,856
2026-03-03	2.110	2.120	2.040	2.050	2.050	2,984,760
2026-03-02	2.110	2.260	2.100	2.110	2.110	3,733,226
2026-02-27	2.340	2.480	2.110	2.110	2.110	6,108,496
2026-02-26	2.150	2.340	2.060	2.340	2.340	7,158,406
2026-02-25	2.250	2.440	2.030	2.150	2.150	8,062,719
2026-02-24	2.500	2.500	2.250	2.250	2.250	4,671,859
2026-02-23	2.660	2.660	2.400	2.500	2.500	7,333,139
2026-02-20	2.680	2.710	2.440	2.660	2.660	10,854,897
2026-02-19	2.680	2.940	2.430	2.680	2.680	6,439,426
2026-02-18	2.770	2.770	2.500	2.680	2.680	5,992,159
2026-02-17	2.760	2.810	2.490	2.770	2.770	10,045,399
2026-02-16	2.950	3.000	2.760	2.760	2.760	10,498,990
2026-02-13	2.760	3.000	2.760	2.950	2.950	18,610,963
2026-02-12	2.510	2.760	2.510	2.760	2.760	8,555,357
2026-02-11	2.290	2.510	2.290	2.510	2.510	9,645,935
2026-02-10	2.090	2.290	2.090	2.290	2.290	2,269,533
2026-02-09	1.900	2.090	1.710	2.090	2.090	8,646,321
2026-02-06	2.050	2.240	1.860	1.900	1.900	19,383,474
2026-02-05	1.870	2.050	1.870	2.050	2.050	20,728,949
2026-02-04	1.700	1.870	1.700	1.870	1.870	5,505,208
2026-02-03	1.550	1.700	1.550	1.700	1.700	4,515,872
2026-02-02	1.410	1.550	1.410	1.550	1.550	8,078,451
2026-01-30	1.290	1.410	1.290	1.410	1.410	14,991,341
2026-01-29	1.280	1.400	1.280	1.290	1.290	2,672,661
2026-01-28	1.310	1.310	1.240	1.280	1.280	3,441,437
2026-01-27	1.400	1.480	1.270	1.310	1.310	6,613,081
2026-01-26	1.530	1.560	1.400	1.400	1.400	7,724,966
2026-01-23	1.530	1.680	1.380	1.530	1.530	13,225,145

← NewerPage 3 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.