DAAR COMMUNICATIONS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.530	1.680	1.380	1.530	1.530	13,225,145
2026-01-22	1.410	1.540	1.400	1.530	1.530	10,304,216
2026-01-21	1.290	1.410	1.290	1.410	1.410	9,393,560
2026-01-20	1.180	1.290	1.100	1.290	1.290	9,621,056
2026-01-19	1.120	1.180	1.120	1.180	1.180	6,033,567
2026-01-16	1.020	1.110	1.010	1.080	1.080	5,287,230
2026-01-15	1.020	1.020	1.020	1.020	1.020	1,476,271
2026-01-14	1.020	1.090	1.020	1.020	1.020	2,939,694
2026-01-13	1.020	1.020	1.020	1.020	1.020	1,989,632
2026-01-12	0.970	1.060	0.970	1.020	1.020	4,287,520
2026-01-09	1.000	1.100	0.970	0.970	0.970	14,623,631
2026-01-08	1.000	1.080	1.000	1.000	1.000	1,847,866
2026-01-07	1.060	1.140	1.000	1.000	1.000	2,228,175
2026-01-06	0.970	1.060	0.970	1.060	1.060	8,801,072
2026-01-05	0.980	0.980	0.930	0.970	0.970	3,232,305
2026-01-02	0.930	0.980	0.930	0.980	0.980	1,308,270
2025-12-31	0.890	0.930	0.890	0.930	0.930	815,545
2025-12-30	0.940	0.940	0.890	0.890	0.890	1,861,661
2025-12-29	0.900	0.940	0.900	0.940	0.940	1,058,111
2025-12-24	0.900	0.900	0.900	0.900	0.900	630,813
2025-12-23	0.940	0.940	0.900	0.900	0.900	625,296
2025-12-22	0.940	0.940	0.870	0.940	0.940	1,790,893
2025-12-19	0.950	0.950	0.880	0.940	0.940	1,384,317
2025-12-18	0.870	0.950	0.870	0.950	0.950	1,025,371
2025-12-17	0.900	0.950	0.870	0.870	0.870	1,086,437
2025-12-16	0.950	0.950	0.890	0.900	0.900	5,823,671
2025-12-15	0.890	0.950	0.890	0.950	0.950	901,547
2025-12-12	0.980	0.980	0.890	0.890	0.890	4,431,464
2025-12-11	0.910	0.980	0.910	0.980	0.980	2,638,242
2025-12-10	0.920	0.920	0.910	0.910	0.910	501,642
2025-12-09	0.910	0.970	0.910	0.920	0.920	1,804,860
2025-12-08	0.980	0.980	0.910	0.910	0.910	570,070
2025-12-05	0.980	0.980	0.910	0.980	0.980	1,771,197
2025-12-04	0.920	0.990	0.830	0.980	0.980	10,267,161
2025-12-03	0.930	1.000	0.920	0.920	0.920	3,989,077
2025-12-02	0.860	0.930	0.860	0.930	0.930	929,155
2025-12-01	0.920	0.980	0.850	0.860	0.860	6,363,201
2025-11-28	0.920	0.920	0.920	0.920	0.920	339,873
2025-11-27	0.940	0.940	0.860	0.920	0.920	973,962
2025-11-26	0.990	0.990	0.940	0.940	0.940	2,959,814
2025-11-25	0.910	0.990	0.860	0.990	0.990	12,636,832
2025-11-24	0.940	0.940	0.910	0.910	0.910	963,034
2025-11-21	0.940	0.940	0.940	0.940	0.940	702,737
2025-11-20	0.950	0.970	0.940	0.940	0.940	794,598
2025-11-19	0.950	0.950	0.950	0.950	0.950	95,048
2025-11-18	1.010	1.010	0.950	0.950	0.950	1,130,412
2025-11-17	0.950	1.010	0.950	1.010	1.010	2,367,131
2025-11-14	0.950	0.950	0.950	0.950	0.950	131,207
2025-11-13	0.870	0.950	0.870	0.950	0.950	2,150,559
2025-11-12	0.830	0.890	0.830	0.870	0.870	5,307,831
2025-11-11	0.900	0.900	0.820	0.830	0.830	4,596,027
2025-11-10	0.920	0.920	0.850	0.900	0.900	3,077,870
2025-11-07	0.930	0.930	0.840	0.920	0.920	6,143,993
2025-11-06	0.980	0.980	0.930	0.930	0.930	860,063
2025-11-05	0.980	0.980	0.980	0.980	0.980	641,026
2025-11-04	1.000	1.000	0.980	0.980	0.980	993,915
2025-11-03	1.000	1.080	0.970	1.000	1.000	4,477,093
2025-10-31	1.000	1.030	1.000	1.000	1.000	1,421,714
2025-10-30	1.010	1.020	1.000	1.000	1.000	2,163,257
2025-10-29	1.000	1.020	1.000	1.010	1.010	2,069,709

← NewerPage 4 of 5 · 247 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.